Dark

CRWV20261016P80
CRWV Oct 16 2026 80.00 Put (CRWV261016P00080000)
option OPRA

EOD

Jun 29, 2026

11.04+5.143%(+0.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.3000	11.3000	11.0400	11.0400	+5.143%	2	1,882	0.000%
2026-06-26	10.9500	10.9500	10.3600	10.5000	+6.599%	93	1,881	+5.143%
2026-06-25	9.6500	9.8500	9.6000	9.8500	+0.716%	12	1,861	+12.081%
2026-06-24	9.2700	9.7800	9.0600	9.7800	+16.429%	66	1,856	+12.883%
2026-06-23	8.7800	9.1000	8.4000	8.4000	+8.949%	63	1,808	+31.429%
2026-06-22	6.6500	8.4800	6.6500	7.7100	+8.592%	67	1,755	+43.191%
2026-06-18	7.1000	7.1000	7.1000	7.1000	+9.231%	2	1,718	+55.493%
2026-06-17	6.6000	6.6000	6.5000	6.5000	-6.340%	32	1,718	+69.846%
2026-06-16	7.7000	7.7000	6.8300	6.9400	-17.282%	16	1,718	+59.078%
2026-06-15	8.9300	8.9300	8.3900	8.3900	-15.678%	3	1,726	+31.585%
2026-06-12	10.6800	10.6800	9.9000	9.9500	-16.457%	13	1,723	+10.955%
2026-06-11	12.6000	12.6000	11.9100	11.9100	-1.326%	72	1,718	-7.305%
2026-06-10	10.7300	12.0700	10.6000	12.0700	+8.935%	102	1,650	-8.534%
2026-06-09	11.1500	11.1500	11.0800	11.0800	+13.061%	41	1,648	-0.361%
2026-06-08	10.6600	10.9500	9.8000	9.8000	-13.656%	5	1,609	+12.653%
2026-06-05	9.9200	11.3500	9.9200	11.3500	+26.674%	2	1,613	-2.731%
2026-06-04	8.8000	9.0500	8.3000	8.9600	+12.000%	88	1,612	+23.214%
2026-06-03	5.8000	8.0000	5.8000	8.0000	+18.871%	3	1,584	+38.000%
2026-06-02	6.4000	6.8000	6.3600	6.7300	+0.448%	22	1,583	+64.042%
2026-06-01	7.4900	7.4900	6.7000	6.7000	-27.174%	73	1,597	+64.776%
2026-05-29	8.7500	9.2000	8.7500	9.2000	-1.393%	6	1,605	+20.000%
2026-05-28	9.4000	9.4500	9.0200	9.3300	-5.758%	24	1,600	+18.328%
2026-05-27	10.3000	10.3000	9.8500	9.9000	+4.762%	7	1,594	+11.515%
2026-05-26	8.5800	9.5500	8.5800	9.4500	+5.587%	32	1,587	+16.825%
2026-05-22	8.8000	8.9500	8.7500	8.9500	-1.648%	24	1,589	+23.352%
2026-05-21	9.3000	9.4800	9.0000	9.1000	-10.784%	48	1,558	+21.319%
2026-05-20	10.1000	10.2000	10.1000	10.2000	-0.971%	421	1,558	+8.235%
2026-05-19	10.5800	11.3000	10.3000	10.3000	-0.194%	22	1,315	+7.184%
2026-05-18	9.5200	10.4000	9.5200	10.3200	+15.955%	13	1,315	+6.977%
2026-05-15	9.0000	9.1500	8.7500	8.9000	+16.340%	4	1,315	+24.045%
2026-05-14	8.0600	8.0600	7.6400	7.6500	-7.831%	7	1,316	+44.314%
2026-05-13	8.8000	8.8000	8.1700	8.3000	-10.270%	18	1,315	+33.012%
2026-05-12	9.2100	9.7500	8.9000	9.2500	+16.352%	25	1,315	+19.351%
2026-05-11	7.3500	8.0000	7.3500	7.9500	-5.357%	47	1,315	+38.868%
2026-05-08	8.3800	8.7500	8.2500	8.4000	+36.585%	29	1,297	+31.429%
2026-05-06	6.5500	6.5500	6.1000	6.1500	-18.109%	238	1,286	+79.512%
2026-05-05	7.5100	7.5100	7.5100	7.5100	-1.184%	4	1,052	+47.004%
2026-05-04	7.8000	8.0000	7.6000	7.6000	-13.636%	6	1,052	+45.263%
2026-05-01	8.6500	8.8000	8.6500	8.8000	-12.612%	6	1,050	+25.455%
2026-04-30	10.0000	10.0700	10.0000	10.0700	+0.700%	5	1,050	+9.633%
2026-04-29	10.0000	10.0000	10.0000	10.0000	-9.666%	1	1,049	+10.400%
2026-04-28	11.8000	11.8400	11.0000	11.0700	-1.600%	1,308	1,050	-0.271%
2026-04-27	11.0000	11.3000	11.0000	11.2500	+5.634%	4	2,349	-1.867%
2026-04-24	8.4000	10.8000	8.4000	10.6500	+33.626%	1,311	2,347	+3.662%
2026-04-22	8.3000	8.3000	7.9000	7.9700	-9.944%	9	1,042	+38.519%
2026-04-21	8.2900	8.8500	8.2900	8.8500	+4.118%	37	1,023	+24.746%
2026-04-20	8.8900	8.8900	8.5000	8.5000	+11.402%	5	1,023	+29.882%
2026-04-17	7.6300	7.6300	7.6300	7.6300	-15.691%	1	1,020	+44.692%
2026-04-16	9.2000	9.2000	9.0500	9.0500	-0.549%	3	1,020	+21.989%
2026-04-15	9.6600	10.2500	9.1000	9.1000	-10.345%	127	1,021	+21.319%
2026-04-14	10.3500	10.4000	9.8100	10.1500	-8.559%	14	920	+8.768%
2026-04-13	12.1500	12.1500	11.1000	11.1000	-11.765%	78	909	-0.541%
2026-04-10	13.2000	13.2000	12.2500	12.5800	-15.286%	34	838	-12.242%
2026-04-09	16.5000	16.5500	14.7500	14.8500	-5.414%	115	810	-25.657%
2026-04-08	15.4000	15.7000	15.3000	15.7000	-16.489%	4	806	-29.682%
2026-04-06	18.8000	18.8000	18.7500	18.8000	0.000%	60	804	-41.277%
2026-04-02	18.8000	18.8000	18.8000	18.8000	-4.569%	1	743	-41.277%
2026-04-01	19.0000	19.7000	19.0000	19.7000	-6.190%	6	743	-43.959%
2026-03-31	21.7700	21.7700	21.0000	21.0000	-12.863%	2	739	-47.429%
2026-03-30	24.1000	24.1000	24.1000	24.1000	+15.201%	1	739	-54.191%
2026-03-27	20.9200	20.9200	20.9200	20.9200	+22.842%	3	738	-47.228%
2026-03-26	17.0300	17.0300	17.0300	17.0300	-4.326%	1	735	-35.173%
2026-03-23	17.8000	17.8000	17.8000	17.8000	-10.866%	2	735	-37.978%
2026-03-19	19.9700	19.9700	19.9700	19.9700	+10.088%	1	733	-44.717%
2026-03-16	18.1400	18.1400	18.1400	18.1400	-10.508%	5	732	-39.140%
2026-03-12	20.2600	20.9500	20.2600	20.2700	+1.604%	92	732	-45.535%
2026-03-11	20.6500	20.6500	19.9500	19.9500	-14.378%	7	659	-44.662%
2026-03-10	23.3000	23.3000	23.3000	23.3000	-1.020%	10	658	-52.618%
2026-03-05	23.6500	23.6500	23.5400	23.5400	+7.982%	2	649	-53.101%
2026-03-04	21.8000	21.8000	21.8000	21.8000	-11.562%	50	649	-49.358%
2026-03-03	25.0000	25.0000	24.6400	24.6500	+6.849%	26	599	-55.213%
2026-03-02	22.9000	23.0700	22.9000	23.0700	+3.919%	19	583	-52.146%
2026-02-27	22.2000	22.2000	22.2000	22.2000	+21.644%	1	565	-50.270%
2026-02-26	18.2500	18.2500	18.2500	18.2500	+0.717%	550	564	-39.507%
2026-02-25	18.1200	18.1200	18.1200	18.1200	-4.380%	5	14	-39.073%
2026-02-24	18.8000	18.9500	18.8000	18.9500	-10.740%	2	14	-41.741%
2026-02-23	21.7200	21.7200	21.2300	21.2300	-1.256%	6	14	-47.998%
2026-02-20	20.6500	21.5000	20.6500	21.5000	0.000%	11	11	-48.651%

.dark-mode .vL7Hgd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vL7Hgd{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016P80CRWV Oct 16 2026 80.00 Put (CRWV261016P00080000)option OPRA

CRWV20261016P80
CRWV Oct 16 2026 80.00 Put (CRWV261016P00080000)
option OPRA