Dark

CRWV20261016P85
CRWV Oct 16 2026 85.00 Put (CRWV261016P00085000)
option OPRA

EOD

Oct 1, 2026

3.25-18.546%(-0.74)449

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9000	4.9600	3.2500	3.2500	-18.546%	449	6,627	0.000%
2026-09-30	3.9000	4.4000	3.7000	3.9900	-12.308%	1,110	6,316	-18.546%
2026-09-29	5.0000	5.0500	3.2900	4.5500	-13.333%	225	5,305	-28.571%
2026-09-28	4.1600	5.9000	4.1600	5.2500	+20.690%	226	5,296	-38.095%
2026-09-25	3.8000	4.6500	3.8000	4.3500	+20.833%	225	5,257	-25.287%
2026-09-24	4.2500	5.3000	3.5700	3.6000	-31.429%	484	5,139	-9.722%
2026-09-23	4.5000	5.4000	4.0500	5.2500	-3.315%	288	5,083	-38.095%
2026-09-22	6.0400	6.1000	4.6500	5.4300	-13.120%	1,290	5,100	-40.147%
2026-09-21	7.2100	7.4000	5.5000	6.2500	-27.746%	1,153	4,599	-48.000%
2026-09-18	9.5600	9.6000	8.5000	8.6500	-10.917%	198	4,567	-62.428%
2026-09-17	8.8000	10.6800	8.5100	9.7100	+22.138%	837	4,642	-66.529%
2026-09-16	8.2500	8.9800	7.2000	7.9500	-14.054%	313	4,750	-59.119%
2026-09-15	8.0100	9.5000	7.6500	9.2500	+11.580%	366	4,662	-64.865%
2026-09-14	8.0300	8.7500	7.3800	8.2900	+46.726%	292	4,620	-60.796%
2026-09-11	5.8100	6.0000	5.2500	5.6500	-12.403%	1,908	4,566	-42.478%
2026-09-10	6.2200	6.5000	5.2500	6.4500	+40.830%	557	3,623	-49.612%
2026-09-09	3.8700	4.5900	3.7300	4.5800	+18.961%	263	3,553	-29.039%
2026-09-08	5.3000	5.3000	3.1500	3.8500	-42.105%	1,497	3,402	-15.584%
2026-09-04	7.4700	7.6500	6.4800	6.6500	-18.902%	330	2,558	-51.128%
2026-09-03	10.9000	10.9000	8.2000	8.2000	-16.497%	275	2,558	-60.366%
2026-09-02	10.3500	10.4500	9.5100	9.8200	+1.133%	58	2,608	-66.904%
2026-09-01	9.6000	10.0000	9.3700	9.7100	+16.847%	90	2,573	-66.529%
2026-08-31	9.3000	9.4500	8.3100	8.3100	-7.461%	138	2,571	-60.890%
2026-08-28	9.0200	9.4000	7.9500	8.9800	+6.905%	117	2,560	-63.808%
2026-08-27	7.1500	8.5500	7.1500	8.4000	+2.066%	115	2,483	-61.310%
2026-08-26	8.6200	8.6200	8.2300	8.2300	-1.907%	140	2,460	-60.510%
2026-08-25	8.1900	8.3900	7.8700	8.3900	-10.745%	29	2,424	-61.263%
2026-08-24	9.8000	10.5000	8.7500	9.4000	+7.429%	179	2,428	-65.426%
2026-08-21	7.7000	8.8000	7.7000	8.7500	+8.696%	201	2,364	-62.857%
2026-08-20	7.6500	8.4000	7.4000	8.0500	+3.871%	902	2,276	-59.627%
2026-08-19	7.9600	8.5500	7.3000	7.7500	+9.155%	133	1,385	-58.065%
2026-08-18	5.5000	7.2500	5.5000	7.1000	+72.749%	251	1,369	-54.225%
2026-08-17	4.3500	5.0000	3.7500	4.1100	-4.419%	79	1,308	-20.925%
2026-08-14	4.1500	4.7500	4.0000	4.3000	+0.703%	55	1,273	-24.419%
2026-08-13	3.7000	4.2700	3.2000	4.2700	+0.471%	122	1,271	-23.888%
2026-08-12	4.8000	5.0000	4.1000	4.2500	-58.537%	587	1,131	-23.529%
2026-08-11	10.6500	10.9400	10.2500	10.2500	-5.355%	127	825	-68.293%
2026-08-10	11.2500	11.2500	10.8000	10.8300	-2.432%	21	850	-69.991%
2026-08-07	13.0000	13.2500	11.1000	11.1000	-16.541%	40	852	-70.721%
2026-08-06	13.5800	13.5800	12.7800	13.3000	+14.163%	13	849	-75.564%
2026-08-05	12.0000	12.1000	11.5500	11.6500	-2.998%	6	843	-72.103%
2026-08-04	12.8500	12.8500	12.0100	12.0100	-19.396%	10	843	-72.939%
2026-08-03	18.6600	18.7400	14.5000	14.9000	-28.742%	120	844	-78.188%
2026-07-31	19.0000	20.9100	19.0000	20.9100	+5.393%	7	797	-84.457%
2026-07-30	21.5000	21.5000	19.3100	19.8400	-27.644%	36	797	-83.619%
2026-07-29	26.5100	28.0000	25.9400	27.4200	+12.932%	9	797	-88.147%
2026-07-28	24.8000	25.4300	24.2800	24.2800	+10.263%	14	788	-86.614%
2026-07-27	20.9700	22.3000	20.9700	22.0200	+7.677%	12	784	-85.241%
2026-07-24	19.1400	20.4500	18.7500	20.4500	+23.267%	7	782	-84.108%
2026-07-23	16.4900	16.7000	16.1900	16.5900	+2.092%	10	784	-80.410%
2026-07-22	16.1000	16.2500	16.0500	16.2500	-14.609%	17	778	-80.000%
2026-07-21	19.0300	19.0300	19.0300	19.0300	-6.670%	1	778	-82.922%
2026-07-20	18.9200	20.3900	18.9200	20.3900	-3.135%	958	777	-84.061%
2026-07-17	23.0600	23.0600	20.7500	21.0500	-0.473%	109	1,301	-84.561%
2026-07-16	19.9300	21.2300	19.9300	21.1500	+14.324%	22	1,320	-84.634%
2026-07-15	18.9000	19.6600	18.5000	18.5000	+4.343%	15	1,315	-82.432%
2026-07-14	15.2000	17.9200	15.1500	17.7300	+10.399%	172	1,306	-81.669%
2026-07-13	14.8500	16.2500	14.8500	16.0600	+18.088%	26	1,151	-79.763%
2026-07-10	13.4000	13.8000	13.4000	13.6000	+3.030%	82	1,131	-76.103%
2026-07-09	13.1000	13.7500	13.0500	13.2000	-10.448%	9	1,070	-75.379%
2026-07-08	15.1500	15.9500	14.7400	14.7400	-13.192%	11	1,069	-77.951%
2026-07-07	17.0400	18.0000	16.6900	16.9800	+7.810%	13	1,064	-80.860%
2026-07-06	16.1200	16.1200	15.7500	15.7500	-12.011%	9	1,061	-79.365%
2026-07-02	16.1200	18.2400	16.1200	17.9000	+10.494%	67	1,037	-81.844%
2026-07-01	14.5000	16.2000	14.5000	16.2000	+45.946%	837	1,037	-79.938%
2026-06-30	11.8000	11.8000	11.1000	11.1000	-10.484%	3	498	-70.721%
2026-06-29	12.8500	13.6500	12.4000	12.4000	-1.587%	3	497	-73.790%
2026-06-26	12.7000	12.9500	12.6000	12.6000	+7.692%	7	496	-74.206%
2026-06-25	11.6700	11.7000	11.6700	11.7000	+13.592%	12	492	-72.222%
2026-06-23	10.7000	10.8400	10.3000	10.3000	+7.741%	13	485	-68.447%
2026-06-22	8.3000	10.1200	8.3000	9.5600	+19.500%	8	483	-66.004%
2026-06-18	8.1500	8.1500	8.0000	8.0000	0.000%	2	480	-59.375%
2026-06-17	8.0000	8.0000	8.0000	8.0000	-4.762%	2	480	-59.375%
2026-06-16	9.0000	9.0000	8.3500	8.4000	-17.647%	11	480	-61.310%
2026-06-15	10.3500	10.3500	10.2000	10.2000	-15.000%	6	477	-68.137%
2026-06-12	13.3500	13.3500	11.8000	12.0000	-18.754%	6	479	-72.917%
2026-06-11	15.1000	15.2000	14.7200	14.7700	+2.569%	22	475	-77.996%
2026-06-10	12.8000	14.4000	12.8000	14.4000	+19.403%	38	459	-77.431%
2026-06-08	12.5500	13.2000	12.0600	12.0600	-8.219%	8	436	-73.051%
2026-06-05	12.6000	13.3000	12.6000	13.1400	+23.962%	29	434	-75.266%
2026-06-04	11.0500	11.0500	10.5000	10.6000	+33.838%	27	431	-69.340%
2026-06-01	8.9700	8.9700	7.9000	7.9200	-26.667%	13	420	-58.965%
2026-05-28	10.8000	10.8900	10.8000	10.8000	-10.000%	7	431	-69.907%
2026-05-27	12.6500	12.6700	11.9000	12.0000	+7.143%	11	428	-72.917%
2026-05-26	10.4500	11.2000	10.4500	11.2000	+0.810%	3	424	-70.982%
2026-05-22	10.9500	11.1100	10.7000	11.1100	+1.461%	9	417	-70.747%
2026-05-21	11.0000	11.3500	10.9500	10.9500	-12.749%	4	414	-70.320%
2026-05-20	12.5500	12.5500	12.5500	12.5500	-3.831%	1	414	-74.104%
2026-05-19	12.8500	13.1700	12.8500	13.0500	+4.400%	3	413	-75.096%
2026-05-18	12.5000	12.5000	12.5000	12.5000	+34.409%	1	413	-74.000%
2026-05-14	9.3000	9.3000	9.3000	9.3000	-9.091%	1	413	-65.054%
2026-05-13	11.1300	11.1300	10.1500	10.2300	-8.661%	9	402	-68.231%
2026-05-12	11.5000	11.5000	11.1900	11.2000	+16.667%	6	402	-70.982%
2026-05-11	9.2000	9.6000	9.2000	9.6000	-4.478%	5	402	-66.146%
2026-05-08	9.5000	10.5500	9.5000	10.0500	+24.074%	81	401	-67.662%
2026-05-07	8.1400	8.1500	8.0700	8.1000	+9.459%	24	357	-59.877%
2026-05-06	8.1600	8.1600	7.4000	7.4000	-17.778%	3	356	-56.081%
2026-05-05	9.0000	9.0000	9.0000	9.0000	-5.263%	1	353	-63.889%
2026-05-04	9.1000	9.5000	9.1000	9.5000	-17.031%	5	352	-65.789%
2026-04-30	11.5000	11.5000	11.4500	11.4500	-6.531%	2	350	-71.616%
2026-04-29	12.3000	12.3000	12.2500	12.2500	-11.232%	2	350	-73.469%
2026-04-28	13.8000	13.8000	13.8000	13.8000	+4.151%	9	351	-76.449%
2026-04-27	13.2500	13.2500	13.2500	13.2500	+26.431%	11	342	-75.472%
2026-04-23	9.9000	10.4800	9.5000	10.4800	+10.899%	9	332	-68.989%
2026-04-22	9.4500	9.4500	9.4500	9.4500	-12.500%	3	336	-65.608%
2026-04-21	10.1000	10.8000	10.1000	10.8000	+4.651%	8	339	-69.907%
2026-04-20	10.7400	10.7400	10.3000	10.3200	-4.444%	10	339	-68.508%
2026-04-16	10.9500	10.9500	10.5900	10.8000	-0.917%	22	334	-69.907%
2026-04-15	11.3100	11.6500	10.9000	10.9000	-4.803%	19	322	-70.183%
2026-04-14	12.5000	12.5000	11.4500	11.4500	-14.232%	122	312	-71.616%
2026-04-13	13.1700	13.3500	13.0700	13.3500	-8.562%	15	279	-75.655%
2026-04-10	15.4700	15.5000	14.0000	14.6000	-14.620%	57	266	-77.740%
2026-04-09	19.1000	19.3000	17.1000	17.1000	-20.280%	6	267	-80.994%
2026-04-07	21.4500	21.4500	21.4500	21.4500	-3.160%	2	267	-84.848%
2026-04-02	22.0500	22.1500	22.0500	22.1500	-20.036%	9	265	-85.327%
2026-03-30	26.3000	27.7000	26.3000	27.7000	+12.373%	16	265	-88.267%
2026-03-27	24.6500	24.6500	24.6500	24.6500	+25.063%	1	262	-86.815%
2026-03-26	19.7100	19.8800	19.6900	19.7100	-13.477%	7	263	-83.511%
2026-03-20	22.7800	22.7800	22.7800	22.7800	+3.217%	1	264	-85.733%
2026-03-17	22.0000	22.0700	22.0000	22.0700	-6.917%	2	265	-85.274%
2026-03-13	23.7100	23.7100	23.7100	23.7100	+2.419%	1	263	-86.293%
2026-03-12	23.1500	23.1500	23.1500	23.1500	-4.141%	25	263	-85.961%
2026-03-11	24.1500	24.1500	23.6000	24.1500	-8.349%	51	238	-86.542%
2026-03-10	26.3500	26.5500	26.3500	26.3500	-0.753%	12	214	-87.666%
2026-03-06	26.1600	26.6500	26.1600	26.5500	-0.748%	24	202	-87.759%
2026-03-05	26.6000	26.7500	26.6000	26.7500	+0.943%	2	178	-87.850%
2026-03-02	26.2500	26.5000	26.2500	26.5000	+4.454%	23	177	-87.736%
2026-02-27	24.8500	25.3700	24.8500	25.3700	+23.335%	5	157	-87.190%
2026-02-25	20.5700	20.5700	20.5700	20.5700	-5.772%	1	154	-84.200%
2026-02-24	21.7400	21.8300	21.7200	21.8300	-14.190%	4	154	-85.112%
2026-02-20	25.0000	25.4500	25.0000	25.4400	0.000%	152	150	-87.225%

.dark-mode .Q9KQt0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q9KQt0{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016P85CRWV Oct 16 2026 85.00 Put (CRWV261016P00085000)option OPRA

CRWV20261016P85
CRWV Oct 16 2026 85.00 Put (CRWV261016P00085000)
option OPRA