Dark

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

EOD

Aug 13, 2026

4.27+0.471%(+0.02)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.7000	4.2700	3.2000	4.2700	+0.471%	122	1,271	0.000%
2026-08-12	4.8000	5.0000	4.1000	4.2500	-58.537%	587	1,131	+0.471%
2026-08-11	10.6500	10.9400	10.2500	10.2500	-5.355%	127	825	-58.341%
2026-08-10	11.2500	11.2500	10.8000	10.8300	-2.432%	21	850	-60.572%
2026-08-07	13.0000	13.2500	11.1000	11.1000	-16.541%	40	852	-61.532%
2026-08-06	13.5800	13.5800	12.7800	13.3000	+14.163%	13	849	-67.895%
2026-08-05	12.0000	12.1000	11.5500	11.6500	-2.998%	6	843	-63.348%
2026-08-04	12.8500	12.8500	12.0100	12.0100	-19.396%	10	843	-64.446%
2026-08-03	18.6600	18.7400	14.5000	14.9000	-28.742%	120	844	-71.342%
2026-07-31	19.0000	20.9100	19.0000	20.9100	+5.393%	7	797	-79.579%
2026-07-30	21.5000	21.5000	19.3100	19.8400	-27.644%	36	797	-78.478%
2026-07-29	26.5100	28.0000	25.9400	27.4200	+12.932%	9	797	-84.427%
2026-07-28	24.8000	25.4300	24.2800	24.2800	+10.263%	14	788	-82.414%
2026-07-27	20.9700	22.3000	20.9700	22.0200	+7.677%	12	784	-80.609%
2026-07-24	19.1400	20.4500	18.7500	20.4500	+23.267%	7	782	-79.120%
2026-07-23	16.4900	16.7000	16.1900	16.5900	+2.092%	10	784	-74.262%
2026-07-22	16.1000	16.2500	16.0500	16.2500	-14.609%	17	778	-73.723%
2026-07-21	19.0300	19.0300	19.0300	19.0300	-6.670%	1	778	-77.562%
2026-07-20	18.9200	20.3900	18.9200	20.3900	-3.135%	958	777	-79.058%
2026-07-17	23.0600	23.0600	20.7500	21.0500	-0.473%	109	1,301	-79.715%
2026-07-16	19.9300	21.2300	19.9300	21.1500	+14.324%	22	1,320	-79.811%
2026-07-15	18.9000	19.6600	18.5000	18.5000	+4.343%	15	1,315	-76.919%
2026-07-14	15.2000	17.9200	15.1500	17.7300	+10.399%	172	1,306	-75.917%
2026-07-13	14.8500	16.2500	14.8500	16.0600	+18.088%	26	1,151	-73.412%
2026-07-10	13.4000	13.8000	13.4000	13.6000	+3.030%	82	1,131	-68.603%
2026-07-09	13.1000	13.7500	13.0500	13.2000	-10.448%	9	1,070	-67.652%
2026-07-08	15.1500	15.9500	14.7400	14.7400	-13.192%	11	1,069	-71.031%
2026-07-07	17.0400	18.0000	16.6900	16.9800	+7.810%	13	1,064	-74.853%
2026-07-06	16.1200	16.1200	15.7500	15.7500	-12.011%	9	1,061	-72.889%
2026-07-02	16.1200	18.2400	16.1200	17.9000	+10.494%	67	1,037	-76.145%
2026-07-01	14.5000	16.2000	14.5000	16.2000	+45.946%	837	1,037	-73.642%
2026-06-30	11.8000	11.8000	11.1000	11.1000	-10.484%	3	498	-61.532%
2026-06-29	12.8500	13.6500	12.4000	12.4000	-1.587%	3	497	-65.565%
2026-06-26	12.7000	12.9500	12.6000	12.6000	+7.692%	7	496	-66.111%
2026-06-25	11.6700	11.7000	11.6700	11.7000	+13.592%	12	492	-63.504%
2026-06-23	10.7000	10.8400	10.3000	10.3000	+7.741%	13	485	-58.544%
2026-06-22	8.3000	10.1200	8.3000	9.5600	+19.500%	8	483	-55.335%
2026-06-18	8.1500	8.1500	8.0000	8.0000	0.000%	2	480	-46.625%
2026-06-17	8.0000	8.0000	8.0000	8.0000	-4.762%	2	480	-46.625%
2026-06-16	9.0000	9.0000	8.3500	8.4000	-17.647%	11	480	-49.167%
2026-06-15	10.3500	10.3500	10.2000	10.2000	-15.000%	6	477	-58.137%
2026-06-12	13.3500	13.3500	11.8000	12.0000	-18.754%	6	479	-64.417%
2026-06-11	15.1000	15.2000	14.7200	14.7700	+2.569%	22	475	-71.090%
2026-06-10	12.8000	14.4000	12.8000	14.4000	+19.403%	38	459	-70.347%
2026-06-08	12.5500	13.2000	12.0600	12.0600	-8.219%	8	436	-64.594%
2026-06-05	12.6000	13.3000	12.6000	13.1400	+23.962%	29	434	-67.504%
2026-06-04	11.0500	11.0500	10.5000	10.6000	+33.838%	27	431	-59.717%
2026-06-01	8.9700	8.9700	7.9000	7.9200	-26.667%	13	420	-46.086%
2026-05-28	10.8000	10.8900	10.8000	10.8000	-10.000%	7	431	-60.463%
2026-05-27	12.6500	12.6700	11.9000	12.0000	+7.143%	11	428	-64.417%
2026-05-26	10.4500	11.2000	10.4500	11.2000	+0.810%	3	424	-61.875%
2026-05-22	10.9500	11.1100	10.7000	11.1100	+1.461%	9	417	-61.566%
2026-05-21	11.0000	11.3500	10.9500	10.9500	-12.749%	4	414	-61.005%
2026-05-20	12.5500	12.5500	12.5500	12.5500	-3.831%	1	414	-65.976%
2026-05-19	12.8500	13.1700	12.8500	13.0500	+4.400%	3	413	-67.280%
2026-05-18	12.5000	12.5000	12.5000	12.5000	+34.409%	1	413	-65.840%
2026-05-14	9.3000	9.3000	9.3000	9.3000	-9.091%	1	413	-54.086%
2026-05-13	11.1300	11.1300	10.1500	10.2300	-8.661%	9	402	-58.260%
2026-05-12	11.5000	11.5000	11.1900	11.2000	+16.667%	6	402	-61.875%
2026-05-11	9.2000	9.6000	9.2000	9.6000	-4.478%	5	402	-55.521%
2026-05-08	9.5000	10.5500	9.5000	10.0500	+24.074%	81	401	-57.512%
2026-05-07	8.1400	8.1500	8.0700	8.1000	+9.459%	24	357	-47.284%
2026-05-06	8.1600	8.1600	7.4000	7.4000	-17.778%	3	356	-42.297%
2026-05-05	9.0000	9.0000	9.0000	9.0000	-5.263%	1	353	-52.556%
2026-05-04	9.1000	9.5000	9.1000	9.5000	-17.031%	5	352	-55.053%
2026-04-30	11.5000	11.5000	11.4500	11.4500	-6.531%	2	350	-62.707%
2026-04-29	12.3000	12.3000	12.2500	12.2500	-11.232%	2	350	-65.143%
2026-04-28	13.8000	13.8000	13.8000	13.8000	+4.151%	9	351	-69.058%
2026-04-27	13.2500	13.2500	13.2500	13.2500	+26.431%	11	342	-67.774%
2026-04-23	9.9000	10.4800	9.5000	10.4800	+10.899%	9	332	-59.256%
2026-04-22	9.4500	9.4500	9.4500	9.4500	-12.500%	3	336	-54.815%
2026-04-21	10.1000	10.8000	10.1000	10.8000	+4.651%	8	339	-60.463%
2026-04-20	10.7400	10.7400	10.3000	10.3200	-4.444%	10	339	-58.624%
2026-04-16	10.9500	10.9500	10.5900	10.8000	-0.917%	22	334	-60.463%
2026-04-15	11.3100	11.6500	10.9000	10.9000	-4.803%	19	322	-60.826%
2026-04-14	12.5000	12.5000	11.4500	11.4500	-14.232%	122	312	-62.707%
2026-04-13	13.1700	13.3500	13.0700	13.3500	-8.562%	15	279	-68.015%
2026-04-10	15.4700	15.5000	14.0000	14.6000	-14.620%	57	266	-70.753%
2026-04-09	19.1000	19.3000	17.1000	17.1000	-20.280%	6	267	-75.029%
2026-04-07	21.4500	21.4500	21.4500	21.4500	-3.160%	2	267	-80.093%
2026-04-02	22.0500	22.1500	22.0500	22.1500	-20.036%	9	265	-80.722%
2026-03-30	26.3000	27.7000	26.3000	27.7000	+12.373%	16	265	-84.585%
2026-03-27	24.6500	24.6500	24.6500	24.6500	+25.063%	1	262	-82.677%
2026-03-26	19.7100	19.8800	19.6900	19.7100	-13.477%	7	263	-78.336%
2026-03-20	22.7800	22.7800	22.7800	22.7800	+3.217%	1	264	-81.255%
2026-03-17	22.0000	22.0700	22.0000	22.0700	-6.917%	2	265	-80.652%
2026-03-13	23.7100	23.7100	23.7100	23.7100	+2.419%	1	263	-81.991%
2026-03-12	23.1500	23.1500	23.1500	23.1500	-4.141%	25	263	-81.555%
2026-03-11	24.1500	24.1500	23.6000	24.1500	-8.349%	51	238	-82.319%
2026-03-10	26.3500	26.5500	26.3500	26.3500	-0.753%	12	214	-83.795%
2026-03-06	26.1600	26.6500	26.1600	26.5500	-0.748%	24	202	-83.917%
2026-03-05	26.6000	26.7500	26.6000	26.7500	+0.943%	2	178	-84.037%
2026-03-02	26.2500	26.5000	26.2500	26.5000	+4.454%	23	177	-83.887%
2026-02-27	24.8500	25.3700	24.8500	25.3700	+23.335%	5	157	-83.169%
2026-02-25	20.5700	20.5700	20.5700	20.5700	-5.772%	1	154	-79.242%
2026-02-24	21.7400	21.8300	21.7200	21.8300	-14.190%	4	154	-80.440%
2026-02-20	25.0000	25.4500	25.0000	25.4400	0.000%	152	150	-83.215%

.dark-mode .SXHR3P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SXHR3P{ 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