Dark

CRWV20261120P105
CRWV Nov 20 2026 105.00 Put (CRWV261120P00105000)
option OPRA

EOD

Oct 1, 2026

21.28-3.052%(-0.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.3400	21.3400	21.2800	21.2800	-3.052%	2	935	0.000%
2026-09-30	22.5900	22.5900	21.9500	21.9500	-2.747%	29	933	-3.052%
2026-09-29	22.5700	22.5700	22.5700	22.5700	-4.808%	2	950	-5.716%
2026-09-28	23.2600	23.7100	23.2600	23.7100	+6.658%	4	948	-10.249%
2026-09-25	21.2000	22.2300	21.2000	22.2300	+9.778%	10	948	-4.274%
2026-09-24	20.7700	20.7700	20.2500	20.2500	-9.396%	22	946	+5.086%
2026-09-23	21.6000	22.3900	21.6000	22.3500	-2.868%	15	925	-4.787%
2026-09-22	22.4500	23.0100	22.4500	23.0100	-4.324%	2	925	-7.518%
2026-09-21	24.9500	24.9500	23.5500	24.0500	-14.260%	7	923	-11.518%
2026-09-18	28.0500	28.0500	28.0500	28.0500	-2.672%	1	923	-24.135%
2026-09-17	28.8200	28.8200	28.8200	28.8200	+8.755%	12	922	-26.162%
2026-09-14	26.5000	26.5000	25.3000	26.5000	+17.257%	43	916	-19.698%
2026-09-11	22.6000	22.6000	22.6000	22.6000	+3.432%	1	901	-5.841%
2026-09-10	23.0000	23.0000	21.8500	21.8500	+10.745%	5	902	-2.609%
2026-09-09	17.9000	19.7300	17.8500	19.7300	+12.743%	112	903	+7.856%
2026-09-08	19.5300	19.5300	16.3000	17.5000	-24.569%	116	924	+21.600%
2026-09-04	23.8000	23.8000	23.2000	23.2000	-10.528%	12	915	-8.276%
2026-09-03	25.9300	25.9300	25.9300	25.9300	-4.704%	25	915	-17.933%
2026-09-02	27.2800	28.2100	27.2100	27.2100	-1.769%	202	890	-21.793%
2026-09-01	27.3400	27.7000	27.3400	27.7000	+7.240%	3	689	-23.177%
2026-08-31	25.8300	25.8300	25.8300	25.8300	+2.095%	15	687	-17.615%
2026-08-28	25.1300	25.3000	25.1300	25.3000	+1.200%	12	672	-15.889%
2026-08-27	24.6500	25.0000	24.5000	25.0000	+2.459%	83	672	-14.880%
2026-08-26	24.4000	24.4000	24.4000	24.4000	+6.597%	2	638	-12.787%
2026-08-20	23.3800	23.3800	22.8900	22.8900	-3.824%	18	638	-7.034%
2026-08-19	23.9100	23.9600	23.8000	23.8000	+8.924%	5	637	-10.588%
2026-08-18	19.2500	21.8500	19.2500	21.8500	+38.907%	23	639	-2.609%
2026-08-17	17.1800	17.1800	15.2000	15.7300	-4.667%	17	644	+35.283%
2026-08-14	16.6000	16.9500	16.5000	16.5000	-1.786%	31	636	+28.970%
2026-08-13	13.8500	16.8000	13.8500	16.8000	+4.348%	20	627	+26.667%
2026-08-12	16.5300	17.0200	15.6700	16.1000	-39.925%	60	622	+32.174%
2026-08-11	26.1700	26.8000	26.1700	26.8000	+2.290%	2	609	-20.597%
2026-08-10	26.0500	26.2000	26.0500	26.2000	-5.415%	8	608	-18.779%
2026-08-05	27.1000	27.7000	26.6000	27.7000	-0.180%	268	600	-23.177%
2026-08-04	28.2500	28.2500	27.7500	27.7500	-39.344%	2	396	-23.315%
2026-07-29	46.6500	46.6500	45.7500	45.7500	+7.825%	118	395	-53.486%
2026-07-28	43.8000	43.8000	42.4300	42.4300	+30.353%	4	289	-49.847%
2026-07-23	32.5500	32.5500	32.5500	32.5500	-3.384%	1	287	-34.624%
2026-07-22	33.6900	33.6900	33.6900	33.6900	-5.099%	1	286	-36.836%
2026-07-21	35.5000	35.5000	35.5000	35.5000	-8.623%	1	286	-40.056%
2026-07-17	38.8500	38.8500	38.8500	38.8500	+8.429%	5	286	-45.225%
2026-07-15	35.8300	35.8300	35.8300	35.8300	+17.283%	1	286	-40.608%
2026-07-13	30.5000	31.0000	30.5000	30.5500	+7.951%	53	286	-30.344%
2026-07-10	28.3000	28.3000	28.3000	28.3000	+2.240%	1	320	-24.806%
2026-07-09	27.6800	27.6800	27.6800	27.6800	-7.487%	1	320	-23.121%
2026-07-08	31.3500	31.3500	29.9200	29.9200	-9.278%	4	319	-28.877%
2026-07-07	33.1500	33.1500	32.9800	32.9800	+5.705%	6	317	-35.476%
2026-07-06	33.2800	33.2800	31.2000	31.2000	+2.295%	7	318	-31.795%
2026-07-01	30.5000	30.5000	30.5000	30.5000	+21.272%	15	312	-30.230%
2026-06-30	25.1500	25.1500	25.1500	25.1500	-7.977%	11	312	-15.388%
2026-06-26	27.3300	27.3300	27.3300	27.3300	+9.539%	1	301	-22.137%
2026-06-25	24.9500	24.9500	24.9500	24.9500	+4.262%	7	301	-14.709%
2026-06-24	23.9300	23.9300	23.9300	23.9300	+0.758%	3	294	-11.074%
2026-06-23	23.0000	23.7500	22.9000	23.7500	+7.759%	16	294	-10.400%
2026-06-22	22.0400	22.0400	22.0400	22.0400	+8.039%	1	299	-3.448%
2026-06-18	20.0000	20.4000	20.0000	20.4000	+7.652%	12	289	+4.314%
2026-06-17	18.9500	18.9500	18.9500	18.9500	-4.051%	1	289	+12.296%
2026-06-16	20.2300	20.4000	19.7500	19.7500	-20.587%	10	289	+7.747%
2026-06-12	24.8700	24.8700	24.8700	24.8700	-5.795%	1	281	-14.435%
2026-06-10	27.2500	27.6500	26.4000	26.4000	+3.774%	6	281	-19.394%
2026-06-08	25.4400	25.4400	25.4400	25.4400	-4.072%	1	280	-16.352%
2026-06-05	26.5200	26.5200	26.5200	26.5200	+13.188%	1	281	-19.759%
2026-06-04	23.4500	23.4900	23.3500	23.4300	+22.670%	46	282	-9.176%
2026-06-02	18.8300	19.1500	18.8300	19.1000	+0.526%	3	269	+11.414%
2026-06-01	21.2000	21.2000	19.0000	19.0000	-20.998%	3	267	+12.000%
2026-05-29	24.0500	24.0500	24.0500	24.0500	+0.208%	50	266	-11.518%
2026-05-28	24.0000	24.0000	24.0000	24.0000	-3.109%	5	233	-11.333%
2026-05-27	25.6900	25.6900	24.7700	24.7700	+7.462%	7	233	-14.090%
2026-05-21	23.2000	23.2000	23.0500	23.0500	-3.958%	17	228	-7.679%
2026-05-18	25.5000	25.6500	24.0000	24.0000	+13.475%	208	225	-11.333%
2026-05-14	20.1500	21.1500	20.1500	21.1500	-5.114%	3	28	+0.615%
2026-05-13	20.9200	22.4000	20.9200	22.2900	-8.983%	5	23	-4.531%
2026-05-12	24.4900	24.4900	24.4900	24.4900	+22.450%	1	23	-13.107%
2026-05-11	19.7000	20.0000	19.7000	20.0000	-1.720%	7	23	+6.400%
2026-05-08	20.3500	20.3500	20.3500	20.3500	+19.215%	1	19	+4.570%
2026-05-06	17.4700	17.4700	17.0700	17.0700	-7.480%	2	18	+24.663%
2026-05-05	18.8000	18.8000	18.4500	18.4500	-2.381%	3	17	+15.339%
2026-05-04	18.9000	18.9000	18.9000	18.9000	-10.299%	1	14	+12.593%
2026-05-01	21.0700	21.0700	21.0700	21.0700	-4.227%	1	14	+0.997%
2026-04-30	22.0000	22.0000	22.0000	22.0000	-12.000%	1	14	-3.273%
2026-04-29	25.0000	25.0000	25.0000	25.0000	-3.138%	1	14	-14.880%
2026-04-28	25.7900	25.8100	25.7900	25.8100	+5.822%	10	13	-17.551%
2026-04-27	24.9100	24.9100	24.3900	24.3900	+16.420%	11	18	-12.751%
2026-04-24	20.9500	20.9500	20.9500	20.9500	+8.101%	1	7	+1.575%
2026-04-22	19.3800	19.3800	19.3800	19.3800	-14.588%	1	7	+9.804%
2026-04-15	22.9200	22.9200	22.6900	22.6900	-9.240%	2	6	-6.214%
2026-04-13	26.3000	26.6400	24.8500	25.0000	-9.584%	16	4	-14.880%
2026-04-10	27.6500	27.6500	27.6500	27.6500	-31.065%	1	2	-23.038%
2026-04-02	40.1100	40.1100	40.1100	40.1100	0.000%	1	0	-46.946%

.dark-mode .qjGsY1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjGsY1{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120P105CRWV Nov 20 2026 105.00 Put (CRWV261120P00105000)option OPRA

CRWV20261120P105
CRWV Nov 20 2026 105.00 Put (CRWV261120P00105000)
option OPRA