Dark

CRWV20261120P100
CRWV Nov 20 2026 100.00 Put (CRWV261120P00100000)
option OPRA

EOD

Oct 1, 2026

17.65-4.076%(-0.75)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.7000	18.7500	17.4800	17.6500	-4.076%	31	1,573	0.000%
2026-09-30	18.2500	18.6500	18.2500	18.4000	-3.916%	31	1,552	-4.076%
2026-09-29	19.1000	19.1500	16.8000	19.1500	-3.526%	73	1,527	-7.833%
2026-09-28	18.3000	20.5700	18.3000	19.8500	+8.115%	54	1,521	-11.083%
2026-09-25	18.5500	18.5500	17.6500	18.3600	+8.000%	32	1,537	-3.867%
2026-09-24	17.9400	19.2600	16.8800	17.0000	-9.814%	115	1,523	+3.824%
2026-09-23	17.9600	19.4500	17.4200	18.8500	-2.382%	130	1,489	-6.366%
2026-09-22	19.1100	19.4000	18.2800	19.3100	-5.017%	26	1,455	-8.597%
2026-09-21	21.4500	21.6000	19.3300	20.3300	-13.194%	30	1,463	-13.182%
2026-09-18	23.7500	24.2500	23.4200	23.4200	-4.330%	25	1,452	-24.637%
2026-09-17	23.9500	25.1300	23.7500	24.4800	+3.729%	24	1,461	-27.900%
2026-09-16	22.1500	23.6000	21.7500	23.6000	-2.075%	11	1,462	-25.212%
2026-09-15	22.5400	24.1000	22.5400	24.1000	+9.000%	19	1,466	-26.763%
2026-09-14	22.7000	22.7000	21.5000	22.1100	+16.368%	29	1,467	-20.172%
2026-09-11	18.4800	19.0000	18.3800	19.0000	-0.524%	43	1,468	-7.105%
2026-09-10	19.0000	19.5500	18.3500	19.1000	+16.463%	26	1,464	-7.592%
2026-09-09	14.9000	16.4000	14.9000	16.4000	+9.406%	154	1,453	+7.622%
2026-09-08	17.2700	17.2700	13.5700	14.9900	-23.715%	180	1,450	+17.745%
2026-09-04	21.1200	21.1200	19.4500	19.6500	-11.166%	28	1,331	-10.178%
2026-09-03	23.5000	23.5000	22.1200	22.1200	-5.551%	7	1,331	-20.208%
2026-09-02	24.1500	24.6600	23.4200	23.4200	-0.383%	7	1,330	-24.637%
2026-09-01	23.7800	23.7800	23.1500	23.5100	+7.647%	8	1,328	-24.926%
2026-08-31	22.6000	22.6800	21.8400	21.8400	-5.291%	18	1,326	-19.185%
2026-08-28	22.1000	23.0600	21.6900	23.0600	+9.810%	10	1,322	-23.461%
2026-08-27	20.4400	21.1000	20.2000	21.0000	-1.176%	120	1,325	-15.952%
2026-08-26	21.2500	21.2500	21.2500	21.2500	+3.406%	1	1,310	-16.941%
2026-08-25	20.5000	20.5500	20.5000	20.5500	-7.432%	11	1,310	-14.112%
2026-08-24	23.5300	23.5300	22.2000	22.2000	+7.246%	9	1,309	-20.495%
2026-08-21	20.5600	20.7500	20.5600	20.7000	-0.241%	14	1,305	-14.734%
2026-08-20	18.5500	20.7500	18.5500	20.7500	+4.534%	19	1,294	-14.940%
2026-08-19	20.5000	20.9000	19.2500	19.8500	+5.361%	87	1,312	-11.083%
2026-08-18	15.8500	18.8400	15.8500	18.8400	+37.518%	70	1,301	-6.316%
2026-08-17	13.0000	15.1600	12.7200	13.7000	-0.725%	46	1,268	+28.832%
2026-08-14	13.0600	14.9500	12.5600	13.8000	+0.730%	46	1,239	+27.899%
2026-08-13	13.3500	13.7000	11.0000	13.7000	+1.935%	38	1,229	+28.832%
2026-08-12	13.6000	14.5000	13.0500	13.4400	-41.310%	1,109	1,209	+31.324%
2026-08-11	22.7700	22.9000	22.7700	22.9000	-1.717%	2	1,530	-22.926%
2026-08-10	22.9300	23.3000	22.9300	23.3000	-0.427%	3	1,528	-24.249%
2026-08-07	23.4000	23.4000	23.4000	23.4000	-8.379%	1	1,528	-24.573%
2026-08-06	25.5900	25.5900	25.0000	25.5400	+5.103%	3	1,527	-30.893%
2026-08-05	23.4000	24.3000	23.4000	24.3000	-10.332%	88	1,525	-27.366%
2026-08-03	27.6000	28.1400	27.1000	27.1000	-16.820%	11	1,460	-34.871%
2026-07-30	34.7000	34.7000	32.5800	32.5800	-23.611%	2	1,459	-45.826%
2026-07-29	38.9500	42.6500	38.9500	42.6500	+10.207%	4	1,460	-58.617%
2026-07-28	38.6700	38.7000	38.6700	38.7000	+7.381%	3	1,462	-54.393%
2026-07-27	36.0400	36.0400	36.0400	36.0400	+11.269%	5	1,459	-51.027%
2026-07-24	32.3900	32.3900	32.3900	32.3900	+11.306%	22	1,464	-45.508%
2026-07-23	29.1000	29.1000	29.1000	29.1000	-3.161%	4	1,442	-39.347%
2026-07-22	30.0500	30.0500	30.0500	30.0500	-8.967%	2	1,445	-41.265%
2026-07-21	33.0100	33.0100	33.0100	33.0100	-2.912%	1	1,443	-46.531%
2026-07-20	34.0000	34.0000	34.0000	34.0000	-1.478%	5	1,442	-48.088%
2026-07-17	36.2900	36.2900	34.5100	34.5100	-0.633%	8	1,444	-48.855%
2026-07-16	33.0000	34.7300	33.0000	34.7300	+8.531%	6	1,451	-49.179%
2026-07-15	32.0000	32.0000	32.0000	32.0000	+4.302%	10	1,451	-44.844%
2026-07-14	29.4500	30.6800	29.4500	30.6800	+7.649%	40	1,461	-42.471%
2026-07-13	26.7800	28.5000	26.1300	28.5000	+14.458%	117	1,448	-38.070%
2026-07-10	25.3000	25.3000	24.9000	24.9000	+1.550%	45	1,541	-29.116%
2026-07-09	24.5000	24.5200	24.2700	24.5200	-6.590%	83	1,581	-28.018%
2026-07-08	27.1800	28.0000	26.2500	26.2500	-11.497%	24	1,576	-32.762%
2026-07-07	28.5500	30.4500	28.5500	29.6600	+7.776%	30	1,558	-40.492%
2026-07-06	29.4000	29.4000	27.3000	27.5200	-8.602%	11	1,530	-35.865%
2026-07-02	29.7300	30.1100	29.7300	30.1100	+9.094%	20	1,511	-41.382%
2026-07-01	27.6000	27.6000	27.6000	27.6000	+15.481%	10	1,511	-36.051%
2026-06-26	24.0300	24.0300	23.9000	23.9000	+8.096%	4	1,511	-26.151%
2026-06-25	22.1100	22.1100	22.1100	22.1100	-2.813%	1	1,509	-20.172%
2026-06-24	21.5500	22.7500	21.5500	22.7500	+12.624%	2	1,510	-22.418%
2026-06-23	20.8500	20.8500	20.2000	20.2000	+6.878%	32	1,509	-12.624%
2026-06-22	18.9000	18.9000	18.9000	18.9000	+8.000%	1	1,498	-6.614%
2026-06-18	16.5000	17.6600	16.5000	17.5000	+7.034%	36	1,509	+0.857%
2026-06-17	16.7500	16.7500	16.3500	16.3500	-4.942%	10	1,509	+7.951%
2026-06-16	18.3500	18.3500	17.2000	17.2000	-14.428%	17	1,509	+2.616%
2026-06-15	20.0000	20.1000	19.7500	20.1000	-8.595%	8	1,506	-12.189%
2026-06-12	22.6700	22.6700	21.9900	21.9900	-14.833%	3	1,510	-19.736%
2026-06-11	25.8200	25.8200	25.8200	25.8200	+3.280%	3	1,508	-31.642%
2026-06-10	23.5500	25.0000	23.5500	25.0000	+5.042%	3	1,511	-29.400%
2026-06-09	22.2500	25.2500	22.2500	23.8000	+8.034%	400	1,512	-25.840%
2026-06-08	22.3900	23.0000	22.0300	22.0300	-8.208%	16	1,381	-19.882%
2026-06-05	21.8600	24.0000	21.8600	24.0000	+19.701%	8	1,375	-26.458%
2026-06-04	20.6200	21.4000	20.0500	20.0500	+4.700%	1,324	1,372	-11.970%
2026-06-03	16.6900	19.2500	16.6900	19.1500	+11.988%	327	786	-7.833%
2026-06-02	15.9500	17.1000	15.9500	17.1000	+3.574%	32	497	+3.216%
2026-06-01	17.5000	17.8800	16.5100	16.5100	-22.670%	5	498	+6.905%
2026-05-29	21.1200	21.3500	21.1200	21.3500	+3.140%	6	497	-17.330%
2026-05-28	21.1000	21.1000	20.3000	20.7000	-9.607%	12	495	-14.734%
2026-05-27	22.9000	22.9000	22.9000	22.9000	+9.885%	2	495	-22.926%
2026-05-26	20.0500	20.8600	19.8000	20.8400	+1.659%	278	493	-15.307%
2026-05-22	20.2000	20.5000	20.2000	20.5000	+1.485%	5	230	-13.902%
2026-05-21	20.3000	20.3000	20.2000	20.2000	-9.213%	8	230	-12.624%
2026-05-20	22.4400	22.4400	22.2500	22.2500	-1.766%	6	230	-20.674%
2026-05-19	23.5700	23.5700	22.6500	22.6500	+1.116%	4	170	-22.075%
2026-05-18	22.4500	22.7500	21.9900	22.4000	+12.281%	92	170	-21.205%
2026-05-15	19.9000	19.9500	19.9000	19.9500	+13.352%	19	170	-11.529%
2026-05-14	17.5800	17.6000	17.5800	17.6000	-11.066%	2	155	+0.284%
2026-05-13	19.7900	19.7900	19.7900	19.7900	-3.698%	1	156	-10.814%
2026-05-12	20.5500	20.5500	20.5500	20.5500	+12.912%	1	156	-14.112%
2026-05-11	17.3700	18.2000	17.3700	18.2000	-3.448%	28	156	-3.022%
2026-05-08	18.0000	19.6000	18.0000	18.8500	+17.813%	10	153	-6.366%
2026-05-07	15.4000	16.0000	15.4000	16.0000	+12.518%	125	149	+10.313%
2026-05-06	14.1900	14.2200	14.1900	14.2200	-14.697%	2	88	+24.121%
2026-05-04	17.3600	17.5000	16.6000	16.6700	-11.093%	9	88	+5.879%
2026-05-01	19.0000	19.1000	18.5000	18.7500	-17.763%	14	87	-5.867%
2026-04-28	22.8800	22.8800	22.8000	22.8000	+31.792%	3	87	-22.588%
2026-04-23	18.0000	18.0000	17.3000	17.3000	+0.290%	11	85	+2.023%
2026-04-22	17.0000	17.2500	16.7500	17.2500	-8.730%	38	78	+2.319%
2026-04-20	21.1500	21.1500	18.2000	18.9000	+2.717%	22	76	-6.614%
2026-04-17	18.5000	18.5000	18.4000	18.4000	-0.915%	2	57	-4.076%
2026-04-16	19.3900	19.5000	18.5700	18.5700	-7.887%	8	58	-4.954%
2026-04-15	20.4500	20.4500	20.1600	20.1600	+0.448%	2	56	-12.450%
2026-04-14	20.2000	20.9100	19.9500	20.0700	-9.595%	18	55	-12.058%
2026-04-13	22.0700	22.3500	22.0700	22.2000	-10.915%	25	46	-20.495%
2026-04-10	23.9000	24.9500	23.9000	24.9200	-9.971%	37	39	-29.173%
2026-04-09	27.6800	27.6800	27.6800	27.6800	-4.055%	1	2	-36.236%
2026-04-08	28.7500	28.8500	28.7500	28.8500	0.000%	2	1	-38.821%

.dark-mode .XHM0Vj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XHM0Vj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120P100CRWV Nov 20 2026 100.00 Put (CRWV261120P00100000)option OPRA

CRWV20261120P100
CRWV Nov 20 2026 100.00 Put (CRWV261120P00100000)
option OPRA