Dark

CRWV20261016P90
CRWV Oct 16 2026 90.00 Put (CRWV261016P00090000)
option OPRA

EOD

Oct 1, 2026

5.60-10.686%(-0.67)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.5000	7.8800	5.6000	5.6000	-10.686%	57	5,751	0.000%
2026-09-30	6.0500	7.1200	5.9400	6.2700	-16.954%	44	5,722	-10.686%
2026-09-29	7.5500	8.0700	5.6500	7.5500	-4.430%	425	5,722	-25.828%
2026-09-28	7.0000	9.1100	7.0000	7.9000	+11.268%	141	5,654	-29.114%
2026-09-25	6.4800	7.3000	6.3400	7.1000	+16.393%	80	5,748	-21.127%
2026-09-24	7.0000	8.1000	5.8000	6.1000	-20.052%	422	5,761	-8.197%
2026-09-23	6.9400	7.9000	6.6200	7.6300	-7.515%	101	5,862	-26.606%
2026-09-22	9.1200	9.1200	7.2500	8.2500	-5.822%	200	5,891	-32.121%
2026-09-21	11.0000	11.0000	8.3200	8.7600	-27.603%	138	5,903	-36.073%
2026-09-18	13.2000	13.2800	11.9800	12.1000	-9.023%	79	5,939	-53.719%
2026-09-17	11.8000	14.2500	11.7100	13.3000	+20.253%	2,571	5,929	-57.895%
2026-09-16	10.9900	12.0700	10.3000	11.0600	-14.529%	161	5,841	-49.367%
2026-09-15	11.7500	13.0000	10.9000	12.9400	+14.513%	897	5,827	-56.723%
2026-09-14	11.7500	11.8700	10.3000	11.3000	+36.638%	2,007	5,798	-50.442%
2026-09-11	8.1000	8.5000	7.7000	8.2700	-8.009%	3,269	6,806	-32.285%
2026-09-10	8.5500	9.1500	7.5400	8.9900	+37.252%	461	7,024	-37.709%
2026-09-09	5.6000	6.6000	5.5500	6.5500	+15.929%	2,707	7,054	-14.504%
2026-09-08	7.6000	7.8900	4.6000	5.6500	-38.587%	2,608	4,842	-0.885%
2026-09-04	10.4900	10.6400	9.0000	9.2000	-18.584%	230	4,332	-39.130%
2026-09-03	13.7100	13.8000	11.2500	11.3000	-14.068%	232	4,332	-50.442%
2026-09-02	13.7000	14.0000	12.5500	13.1500	+0.382%	120	4,363	-57.414%
2026-09-01	12.8500	13.8000	12.7700	13.1000	+15.929%	1,199	4,365	-57.252%
2026-08-31	12.5000	12.7200	11.3000	11.3000	-6.068%	325	4,362	-50.442%
2026-08-28	11.0500	12.5500	11.0500	12.0300	+9.663%	892	5,189	-53.450%
2026-08-27	10.0000	11.2500	10.0000	10.9700	-1.349%	202	4,637	-48.952%
2026-08-26	10.7500	11.4800	10.3000	11.1200	+1.091%	63	4,590	-49.640%
2026-08-25	10.8700	11.0500	10.3100	11.0000	-9.836%	792	4,563	-49.091%
2026-08-24	12.9000	13.7000	11.9000	12.2000	+8.929%	86	3,791	-54.098%
2026-08-21	10.3800	11.5800	10.2000	11.2000	+4.869%	204	3,762	-50.000%
2026-08-20	10.5100	11.0400	9.5500	10.6800	+3.589%	97	3,655	-47.566%
2026-08-19	9.0000	11.3000	9.0000	10.3100	+7.958%	208	3,641	-45.684%
2026-08-18	7.1000	9.6300	7.1000	9.5500	+85.437%	1,156	3,665	-41.361%
2026-08-17	5.9000	6.5000	4.9400	5.1500	-12.712%	142	3,307	+8.738%
2026-08-14	5.3500	6.5000	5.1000	5.9000	-0.338%	214	3,280	-5.085%
2026-08-13	6.3600	6.3600	4.2000	5.9200	+2.069%	317	3,202	-5.405%
2026-08-12	6.4000	7.0000	5.5000	5.8000	-56.061%	2,334	3,183	-3.448%
2026-08-11	13.7200	14.0000	13.0700	13.2000	-5.714%	131	1,089	-57.576%
2026-08-10	12.7400	14.0000	12.7400	14.0000	+1.449%	56	1,036	-60.000%
2026-08-07	14.4300	14.9000	13.8000	13.8000	-13.043%	12	1,031	-59.420%
2026-08-06	15.9100	16.0000	15.3300	15.8700	+10.592%	18	1,037	-64.713%
2026-08-05	14.9800	14.9800	14.3000	14.3500	-5.030%	113	1,030	-60.976%
2026-08-04	16.0000	16.0000	14.4000	15.1100	-14.873%	65	1,010	-62.938%
2026-08-03	23.3000	23.3000	17.7100	17.7500	-27.933%	51	1,044	-68.451%
2026-07-31	23.2100	25.0000	23.2100	24.6300	+5.981%	145	1,024	-77.263%
2026-07-30	25.9600	25.9600	22.9900	23.2400	-29.405%	31	915	-75.904%
2026-07-29	28.4000	32.9200	28.4000	32.9200	+16.531%	57	932	-82.989%
2026-07-28	28.0000	29.5000	28.0000	28.2500	+9.115%	140	902	-80.177%
2026-07-27	25.5600	25.8900	25.5600	25.8900	+10.830%	4	787	-78.370%
2026-07-24	23.3600	23.3600	23.3600	23.3600	+16.046%	1	786	-76.027%
2026-07-23	19.0500	20.1300	19.0500	20.1300	+5.725%	13	786	-72.181%
2026-07-22	18.7500	19.1000	18.5500	19.0400	-13.846%	10	786	-70.588%
2026-07-21	22.9000	22.9000	21.8500	22.1000	-9.796%	6	783	-74.661%
2026-07-20	23.6800	24.5000	23.6800	24.5000	-1.210%	7	785	-77.143%
2026-07-17	26.7700	26.7700	24.5500	24.8000	-0.800%	88	784	-77.419%
2026-07-16	23.1800	25.0000	23.1800	25.0000	+11.458%	207	741	-77.600%
2026-07-15	21.0000	23.1000	20.4500	22.4300	+5.952%	83	748	-75.033%
2026-07-14	18.1500	21.2000	18.1500	21.1700	+10.896%	17	775	-73.547%
2026-07-13	17.8500	19.2500	17.2100	19.0900	+15.627%	40	760	-70.665%
2026-07-10	16.5100	16.5100	16.5100	16.5100	+5.226%	1	794	-66.081%
2026-07-09	15.6500	15.6900	15.6200	15.6900	-7.434%	3	793	-64.308%
2026-07-08	17.9000	18.8500	16.9100	16.9500	-13.520%	26	791	-66.962%
2026-07-07	19.3500	21.3200	19.3500	19.6000	+4.255%	14	796	-71.429%
2026-07-06	20.3000	20.3000	17.9500	18.8000	-10.177%	22	797	-70.213%
2026-07-02	18.8000	21.4300	18.8000	20.9300	+9.295%	92	694	-73.244%
2026-07-01	17.2500	19.1500	17.0000	19.1500	+43.017%	97	694	-70.757%
2026-06-30	13.9000	13.9500	13.3700	13.3900	-8.288%	5	692	-58.178%
2026-06-29	14.7500	16.9900	14.5200	14.6000	-4.886%	46	693	-61.644%
2026-06-26	15.7500	15.7500	15.2900	15.3500	+5.353%	35	673	-63.518%
2026-06-25	13.7000	14.5700	13.7000	14.5700	+0.483%	25	666	-61.565%
2026-06-24	13.7000	14.5000	13.3500	14.5000	+12.840%	34	654	-61.379%
2026-06-23	11.7000	12.8500	11.6900	12.8500	+11.739%	25	623	-56.420%
2026-06-22	10.4000	11.8000	10.4000	11.5000	+9.943%	16	621	-51.304%
2026-06-18	9.7000	10.4600	9.7000	10.4600	+3.564%	6	615	-46.463%
2026-06-17	9.5500	10.1000	9.5500	10.1000	-2.415%	5	615	-44.554%
2026-06-16	10.4700	10.5500	10.1000	10.3500	-15.854%	8	615	-45.894%
2026-06-15	13.3000	13.3300	12.3000	12.3000	-13.684%	14	621	-54.472%
2026-06-12	14.8800	14.8800	14.0000	14.2500	-17.535%	5	627	-60.702%
2026-06-11	17.8000	18.1500	17.2800	17.2800	+13.684%	115	626	-67.593%
2026-06-10	15.2000	15.2000	15.2000	15.2000	-2.751%	1	519	-63.158%
2026-06-09	14.0300	15.7800	13.9900	15.6300	+7.275%	12	518	-64.171%
2026-06-08	15.4500	15.4500	14.4000	14.5700	-9.671%	86	513	-61.565%
2026-06-05	15.6800	16.1300	15.6800	16.1300	+27.914%	12	463	-65.282%
2026-06-04	13.6500	13.6500	12.5000	12.6100	+5.083%	150	451	-55.591%
2026-06-03	11.0500	12.0000	11.0500	12.0000	+20.482%	16	378	-53.333%
2026-06-02	9.6500	9.9600	9.4100	9.9600	+2.154%	5	365	-43.775%
2026-06-01	10.0000	10.4500	9.5300	9.7500	-24.710%	7	361	-42.564%
2026-05-28	13.2000	13.2000	12.9500	12.9500	-14.521%	2	363	-56.757%
2026-05-27	13.5900	15.1500	13.5900	15.1500	+10.182%	11	364	-63.036%
2026-05-26	13.3000	13.8000	13.0500	13.7500	+7.843%	38	356	-59.273%
2026-05-22	12.7000	13.0600	12.7000	12.7500	-3.042%	19	350	-56.078%
2026-05-21	13.7700	13.7700	13.1500	13.1500	-10.968%	6	354	-57.414%
2026-05-19	15.0000	15.0000	14.7500	14.7700	+2.215%	8	354	-62.085%
2026-05-18	13.1000	15.1500	13.1000	14.4500	+10.728%	7	348	-61.246%
2026-05-15	12.9500	13.2500	12.8500	13.0500	+16.000%	19	348	-57.088%
2026-05-14	11.0900	11.2500	11.0900	11.2500	-7.407%	16	336	-50.222%
2026-05-13	12.4000	12.4000	12.1500	12.1500	-14.737%	5	326	-53.909%
2026-05-12	13.4000	14.2500	13.4000	14.2500	+32.067%	28	326	-60.702%
2026-05-11	10.8800	10.9600	10.7000	10.7900	-11.557%	9	326	-48.100%
2026-05-08	11.4500	12.7100	11.4500	12.2000	+25.128%	5	324	-54.098%
2026-05-07	9.7000	9.7600	9.4000	9.7500	+10.169%	8	321	-42.564%
2026-05-06	8.8500	8.8500	8.8500	8.8500	-14.904%	1	318	-36.723%
2026-05-05	10.7000	10.7000	10.4000	10.4000	-6.306%	11	317	-46.154%
2026-05-04	10.9000	11.1000	10.9000	11.1000	-10.194%	3	313	-49.550%
2026-05-01	12.4000	12.4000	12.3600	12.3600	-10.758%	2	313	-54.693%
2026-04-29	14.5000	14.5000	13.8500	13.8500	-7.973%	27	313	-59.567%
2026-04-28	15.0500	15.0500	15.0500	15.0500	-0.987%	1	314	-62.791%
2026-04-27	15.2000	15.2000	15.2000	15.2000	+3.401%	1	314	-63.158%
2026-04-24	13.5000	14.7000	13.5000	14.7000	+17.506%	50	314	-61.905%
2026-04-23	12.5100	12.5100	12.5100	12.5100	+11.299%	1	313	-55.236%
2026-04-22	11.3000	11.3000	11.1500	11.2400	-8.618%	4	313	-50.178%
2026-04-21	12.0500	12.3000	12.0000	12.3000	-2.767%	8	309	-54.472%
2026-04-16	13.0000	13.2000	12.6500	12.6500	-1.556%	44	309	-55.731%
2026-04-15	12.8500	12.8500	12.8500	12.8500	-5.445%	1	285	-56.420%
2026-04-14	14.4200	14.4200	13.5500	13.5900	-12.323%	110	285	-58.793%
2026-04-13	15.1500	15.5000	15.1300	15.5000	-10.145%	25	189	-63.871%
2026-04-10	19.4000	19.4000	16.6400	17.2500	-10.296%	113	188	-67.536%
2026-04-09	19.2300	19.2300	19.2300	19.2300	-5.084%	1	166	-70.879%
2026-04-08	20.9100	20.9100	20.2600	20.2600	-12.973%	3	166	-72.359%
2026-04-07	23.2800	23.2800	23.2800	23.2800	-7.875%	60	165	-75.945%
2026-04-02	25.4700	25.4700	25.2700	25.2700	-5.885%	2	165	-77.839%
2026-03-31	26.8500	26.8500	26.8500	26.8500	-14.545%	5	165	-79.143%
2026-03-30	30.7100	31.4200	30.7100	31.4200	+13.307%	2	165	-82.177%
2026-03-27	27.9500	27.9500	27.7300	27.7300	+9.605%	2	165	-79.805%
2026-03-26	25.3000	25.3000	25.3000	25.3000	+11.209%	1	165	-77.866%
2026-03-25	22.8500	22.8500	22.7500	22.7500	-7.708%	2	165	-75.385%
2026-03-24	24.9500	24.9500	24.6500	24.6500	-9.208%	2	164	-77.282%
2026-03-20	27.0000	27.1500	27.0000	27.1500	+8.254%	4	164	-79.374%
2026-03-16	25.5000	25.5000	25.0800	25.0800	-4.820%	11	163	-77.671%
2026-03-13	25.6600	26.3500	25.6600	26.3500	-14.448%	30	173	-78.748%
2026-03-06	30.8000	30.8000	30.8000	30.8000	+2.156%	1	172	-81.818%
2026-03-02	29.5000	30.2000	29.5000	30.1500	-0.166%	164	172	-81.426%
2026-02-27	29.0000	30.2000	28.5800	30.2000	+29.336%	161	180	-81.457%
2026-02-26	23.3000	23.3600	23.3000	23.3500	-9.880%	27	27	-76.017%
2026-02-24	25.9100	25.9100	25.9100	25.9100	-2.226%	1	4	-78.387%
2026-02-23	26.5200	26.5200	26.5000	26.5000	-1.670%	2	3	-78.868%
2026-02-20	26.9500	26.9500	26.9500	26.9500	+10.000%	1	1	-79.221%
2026-02-19	24.5000	24.5000	24.5000	24.5000	0.000%	1	1	-77.143%

.dark-mode .NrxyFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NrxyFf{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016P90CRWV Oct 16 2026 90.00 Put (CRWV261016P00090000)option OPRA

CRWV20261016P90
CRWV Oct 16 2026 90.00 Put (CRWV261016P00090000)
option OPRA