Dark

CRWV20261016P95
CRWV Oct 16 2026 95.00 Put (CRWV261016P00095000)
option OPRA

EOD

Oct 1, 2026

9.18-9.557%(-0.97)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.3300	11.4000	9.1800	9.1800	-9.557%	44	951	0.000%
2026-09-30	10.7200	10.7200	10.1500	10.1500	-10.808%	8	969	-9.557%
2026-09-29	11.1500	11.6800	8.7300	11.3800	-0.611%	56	964	-19.332%
2026-09-28	10.4000	12.6200	10.4000	11.4500	+10.842%	28	949	-19.825%
2026-09-25	10.6500	10.6500	9.6500	10.3300	+16.723%	53	970	-11.133%
2026-09-24	10.9500	10.9500	8.8500	8.8500	-17.290%	47	1,000	+3.729%
2026-09-23	11.2200	11.2200	10.1700	10.7000	-5.560%	73	1,013	-14.206%
2026-09-22	12.6200	12.6200	10.3500	11.3300	-7.510%	39	992	-18.976%
2026-09-21	15.9100	15.9100	11.6700	12.2500	-23.438%	64	999	-25.061%
2026-09-18	17.2300	17.2300	16.0000	16.0000	-7.246%	32	1,013	-42.625%
2026-09-17	16.0200	17.9500	15.9000	17.2500	+10.506%	59	1,027	-46.783%
2026-09-16	14.1500	15.6100	13.8000	15.6100	-4.759%	54	1,053	-41.192%
2026-09-15	14.5900	16.5000	14.5900	16.3900	+11.725%	27	1,076	-43.990%
2026-09-14	15.1200	15.2700	14.2500	14.6700	+29.823%	22	1,062	-37.423%
2026-09-11	11.5200	11.5200	10.7300	11.3000	-5.833%	35	1,055	-18.761%
2026-09-10	11.5500	12.0000	10.2500	12.0000	+32.597%	131	1,054	-23.500%
2026-09-09	7.9700	9.1500	7.6500	9.0500	+17.228%	118	1,056	+1.436%
2026-09-08	9.8000	9.8700	6.5700	7.7200	-37.490%	290	1,030	+18.912%
2026-09-04	13.0500	13.0500	12.2500	12.3500	-15.986%	55	992	-25.668%
2026-09-03	17.5700	17.5700	14.7000	14.7000	-12.239%	21	992	-37.551%
2026-09-02	17.3300	17.7600	16.3700	16.7500	-0.593%	97	997	-45.194%
2026-09-01	16.7800	16.9700	16.0400	16.8500	+16.207%	35	1,043	-45.519%
2026-08-31	15.9700	16.2400	14.5000	14.5000	-9.770%	16	1,047	-36.690%
2026-08-28	15.4200	16.0700	14.6000	16.0700	+10.828%	225	1,239	-42.875%
2026-08-27	14.1500	14.5000	13.0000	14.5000	+2.113%	31	1,188	-36.690%
2026-08-26	13.6900	14.2000	13.6900	14.2000	+2.232%	20	1,182	-35.352%
2026-08-25	13.6000	14.2400	13.6000	13.8900	-8.013%	11	1,181	-33.909%
2026-08-24	16.4500	16.8200	15.0600	15.1000	+6.488%	55	1,187	-39.205%
2026-08-21	14.1200	14.6000	13.7000	14.1800	+3.655%	4	1,189	-35.261%
2026-08-20	12.6500	13.9500	12.6500	13.6800	+4.667%	239	1,190	-32.895%
2026-08-19	13.4700	14.0500	11.8000	13.0700	+6.260%	85	1,243	-29.763%
2026-08-18	10.0100	12.3000	9.9700	12.3000	+64.000%	363	1,206	-25.366%
2026-08-17	7.4400	8.7600	6.7400	7.5000	-2.724%	112	1,039	+22.400%
2026-08-14	7.4800	8.6300	6.9000	7.7100	-3.019%	98	1,012	+19.066%
2026-08-13	7.0800	7.9500	5.7000	7.9500	+4.743%	147	969	+15.472%
2026-08-12	7.5200	8.5000	7.4000	7.5900	-52.916%	519	936	+20.949%
2026-08-11	16.3100	16.5200	16.1200	16.1200	-2.480%	376	702	-43.052%
2026-08-10	16.9200	16.9200	16.1700	16.5300	-3.333%	17	513	-44.465%
2026-08-07	17.9200	17.9200	17.1000	17.1000	-13.418%	6	513	-46.316%
2026-08-06	19.2500	19.7500	19.2500	19.7500	+13.181%	4	510	-53.519%
2026-08-05	17.5000	17.6700	17.4500	17.4500	-0.852%	5	508	-47.393%
2026-08-04	19.8700	19.8700	17.1200	17.6000	-15.181%	143	512	-47.841%
2026-08-03	20.7500	20.7500	20.7500	20.7500	-24.491%	2	401	-55.759%
2026-07-30	31.5900	31.5900	27.4800	27.4800	-25.970%	6	399	-66.594%
2026-07-29	35.0000	37.1200	34.4000	37.1200	+13.691%	5	403	-75.269%
2026-07-28	33.1800	33.1800	32.5500	32.6500	+17.025%	99	404	-71.884%
2026-07-27	27.9000	27.9000	27.9000	27.9000	+3.833%	1	332	-67.097%
2026-07-24	26.8700	26.8700	26.8700	26.8700	+20.278%	3	332	-65.836%
2026-07-22	22.3400	22.3400	22.3400	22.3400	-10.425%	1	329	-58.908%
2026-07-21	24.9400	24.9400	24.9400	24.9400	-10.641%	1	329	-63.192%
2026-07-20	26.9800	27.9100	26.8700	27.9100	-2.242%	6	330	-67.109%
2026-07-17	30.4000	30.4000	28.5500	28.5500	+4.083%	19	335	-67.846%
2026-07-16	27.0300	27.4300	27.0300	27.4300	+5.622%	2	326	-66.533%
2026-07-15	25.9700	25.9700	25.9700	25.9700	+6.217%	4	325	-64.652%
2026-07-14	23.4000	25.0300	22.9500	24.4500	+11.136%	38	321	-62.454%
2026-07-13	20.9000	22.0000	20.8500	22.0000	+18.280%	78	299	-58.273%
2026-07-09	18.4500	18.6000	18.4500	18.6000	-7.000%	3	236	-50.645%
2026-07-08	20.0000	20.0000	20.0000	20.0000	-15.074%	2	236	-54.100%
2026-07-07	23.5600	23.5600	23.5500	23.5500	-3.285%	2	238	-61.019%
2026-07-02	23.8000	24.7000	23.8000	24.3500	+19.951%	12	239	-62.300%
2026-07-01	20.2200	21.8100	20.2200	20.3000	+21.630%	20	239	-54.778%
2026-06-30	17.6300	17.6300	16.5800	16.6900	-4.900%	3	221	-44.997%
2026-06-29	18.4200	18.4200	17.5500	17.5500	-1.127%	3	218	-47.692%
2026-06-26	17.9000	17.9000	17.7500	17.7500	+5.154%	3	217	-48.282%
2026-06-25	16.1000	16.8800	16.1000	16.8800	+15.222%	75	214	-45.616%
2026-06-23	14.7000	14.7000	14.5500	14.6500	+7.247%	14	167	-37.338%
2026-06-22	12.5000	14.3400	12.5000	13.6600	+7.053%	29	166	-32.796%
2026-06-18	11.5700	12.7600	11.5700	12.7600	+9.060%	7	140	-28.056%
2026-06-17	11.7000	11.7000	11.4500	11.7000	-4.878%	7	140	-21.538%
2026-06-16	12.5500	12.8500	12.3000	12.3000	-16.497%	24	140	-25.366%
2026-06-15	14.5500	14.7300	14.5500	14.7300	-13.200%	11	144	-37.678%
2026-06-12	16.4700	16.9700	16.4700	16.9700	-16.404%	3	144	-45.905%
2026-06-11	20.5500	20.7500	20.3000	20.3000	+5.509%	31	144	-54.778%
2026-06-10	17.7500	19.2500	17.7000	19.2400	+3.219%	17	144	-52.287%
2026-06-09	17.1000	19.0700	17.1000	18.6400	-2.101%	3	131	-50.751%
2026-06-05	16.6600	19.0400	16.6600	19.0400	+24.444%	11	129	-51.786%
2026-06-04	15.8000	15.8000	15.3000	15.3000	+22.596%	5	119	-40.000%
2026-06-02	11.3500	12.4800	11.3500	12.4800	+4.698%	19	119	-26.442%
2026-06-01	13.0000	13.0000	11.9200	11.9200	-28.149%	3	129	-22.987%
2026-05-29	16.5300	16.5900	16.5300	16.5900	+6.346%	12	131	-44.665%
2026-05-28	16.2200	16.2200	15.6000	15.6000	+1.961%	3	119	-41.154%
2026-05-22	15.4600	15.4600	15.3000	15.3000	-8.929%	6	125	-40.000%
2026-05-20	16.8000	16.8000	16.8000	16.8000	-7.591%	1	125	-45.357%
2026-05-19	18.9000	18.9000	18.1800	18.1800	+5.391%	9	120	-49.505%
2026-05-18	16.7800	17.2500	16.7800	17.2500	+12.013%	7	120	-46.783%
2026-05-15	15.3700	15.4000	14.7500	15.4000	+15.356%	11	120	-40.390%
2026-05-14	13.0700	13.3500	13.0700	13.3500	-6.643%	9	120	-31.236%
2026-05-13	14.3000	14.3000	14.3000	14.3000	-9.836%	4	110	-35.804%
2026-05-12	16.4400	16.4400	15.8600	15.8600	+24.392%	12	110	-42.119%
2026-05-11	12.7500	12.7500	12.7500	12.7500	-6.250%	10	110	-28.000%
2026-05-08	13.6000	13.6000	13.6000	13.6000	+20.461%	3	100	-32.500%
2026-05-07	11.4500	11.4500	11.2900	11.2900	-9.317%	2	97	-18.689%
2026-05-05	12.2000	12.4500	12.2000	12.4500	-4.598%	3	98	-26.265%
2026-05-04	13.3000	13.3000	12.6000	13.0500	-9.501%	20	100	-29.655%
2026-05-01	14.3000	14.4200	14.3000	14.4200	-11.804%	2	107	-36.338%
2026-04-30	15.3800	16.3500	15.2500	16.3500	-6.304%	9	107	-43.853%
2026-04-29	17.4500	17.4500	17.4500	17.4500	-7.131%	1	104	-47.393%
2026-04-28	18.8000	18.8000	18.7900	18.7900	+7.989%	6	104	-51.144%
2026-04-27	17.1100	17.4000	17.1100	17.4000	+21.763%	7	107	-47.241%
2026-04-24	14.2900	14.2900	14.2900	14.2900	+8.258%	3	104	-35.759%
2026-04-22	13.8200	13.8200	13.1500	13.2000	-8.651%	13	104	-30.455%
2026-04-21	14.0000	14.4500	14.0000	14.4500	+0.837%	4	102	-36.471%
2026-04-17	14.3300	14.3300	14.3300	14.3300	-0.830%	2	102	-35.939%
2026-04-16	14.2500	15.3500	14.2500	14.4500	-4.178%	60	100	-36.471%
2026-04-15	15.2000	15.7000	15.0800	15.0800	-3.888%	11	66	-39.125%
2026-04-14	16.0500	16.1000	15.6900	15.6900	-11.854%	11	62	-41.491%
2026-04-13	17.5800	17.8000	17.5800	17.8000	-10.911%	3	51	-48.427%
2026-04-10	19.4000	20.1000	19.3400	19.9800	-30.793%	77	52	-54.054%
2026-04-02	28.8700	28.8700	28.8700	28.8700	-0.104%	1	33	-68.202%
2026-04-01	28.9000	28.9000	28.9000	28.9000	+1.226%	1	33	-68.235%
2026-03-26	28.5500	28.5500	28.5500	28.5500	+9.011%	1	32	-67.846%
2026-03-25	26.1900	26.1900	26.1900	26.1900	-6.863%	1	33	-64.948%
2026-03-24	28.0500	28.1200	28.0500	28.1200	-6.142%	3	34	-67.354%
2026-03-20	29.9500	29.9600	29.9500	29.9600	+6.128%	7	31	-69.359%
2026-03-17	28.2300	28.2300	28.2300	28.2300	+0.106%	30	31	-67.481%
2026-03-16	28.2000	28.2000	28.2000	28.2000	-15.896%	1	1	-67.447%
2026-03-02	33.5300	33.5300	33.5300	33.5300	+28.026%	1	1	-72.622%
2026-02-26	26.1900	26.1900	26.1900	26.1900	0.000%	1	1	-64.948%

.dark-mode .dtnY5n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dtnY5n{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261016P95CRWV Oct 16 2026 95.00 Put (CRWV261016P00095000)option OPRA

CRWV20261016P95
CRWV Oct 16 2026 95.00 Put (CRWV261016P00095000)
option OPRA