Dark

CRWV20261120P40
CRWV Nov 20 2026 40.00 Put (CRWV261120P00040000)
option OPRA

EOD

Oct 1, 2026

0.0900+28.571%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0900	0.0900	0.0900	0.0900	+28.571%	2	3,284	0.000%
2026-09-30	0.0800	0.0800	0.0700	0.0700	-22.222%	4	3,284	+28.571%
2026-09-29	0.0700	0.0900	0.0700	0.0900	0.000%	6	3,288	0.000%
2026-09-25	0.0900	0.0900	0.0900	0.0900	0.000%	6	3,291	0.000%
2026-09-24	0.1300	0.1300	0.0900	0.0900	0.000%	5	3,291	0.000%
2026-09-23	0.1100	0.1100	0.0900	0.0900	-18.182%	11	3,292	0.000%
2026-09-22	0.1100	0.1100	0.1100	0.1100	-26.667%	2,000	3,292	-18.182%
2026-09-21	0.2000	0.2000	0.1400	0.1500	-16.667%	101	1,987	-40.000%
2026-09-18	0.2300	0.2300	0.1800	0.1800	-14.286%	3	1,906	-50.000%
2026-09-17	0.2700	0.3000	0.2100	0.2100	-19.231%	41	1,907	-57.143%
2026-09-14	0.2600	0.2600	0.2600	0.2600	+18.182%	1	1,905	-65.385%
2026-09-11	0.1800	0.2200	0.1800	0.2200	-4.348%	3	1,906	-59.091%
2026-09-10	0.1900	0.2300	0.1900	0.2300	+15.000%	55	1,905	-60.870%
2026-09-09	0.2300	0.2400	0.2000	0.2000	+5.263%	8	1,924	-55.000%
2026-09-08	0.1900	0.1900	0.1900	0.1900	-24.000%	1	1,924	-52.632%
2026-09-04	0.2500	0.2800	0.2500	0.2500	-7.407%	29	1,946	-64.000%
2026-09-03	0.3200	0.3200	0.2700	0.2700	-22.857%	9	1,946	-66.667%
2026-09-01	0.3500	0.3500	0.3500	0.3500	+20.690%	1	1,954	-74.286%
2026-08-31	0.3400	0.3500	0.2900	0.2900	-17.143%	19	1,954	-68.966%
2026-08-28	0.3500	0.3500	0.3200	0.3500	-2.778%	14	1,952	-74.286%
2026-08-27	0.3800	0.3800	0.3400	0.3600	-5.263%	105	1,951	-75.000%
2026-08-26	0.3700	0.3800	0.3700	0.3800	+15.152%	5	1,853	-76.316%
2026-08-25	0.3700	0.3700	0.3300	0.3300	-28.261%	5	1,853	-72.727%
2026-08-24	0.4600	0.5000	0.3800	0.4600	+4.545%	23	1,855	-80.435%
2026-08-21	0.3500	0.4400	0.3500	0.4400	+10.000%	17	1,844	-79.545%
2026-08-20	0.3700	0.4000	0.2800	0.4000	+17.647%	21	1,840	-77.500%
2026-08-19	0.3100	0.4100	0.3100	0.3400	0.000%	22	1,841	-73.529%
2026-08-18	0.3200	0.3400	0.2700	0.3400	+88.889%	12	1,839	-73.529%
2026-08-17	0.2100	0.2400	0.1700	0.1800	-18.182%	15	1,836	-50.000%
2026-08-14	0.2000	0.3200	0.2000	0.2200	-4.348%	40	1,832	-59.091%
2026-08-13	0.2200	0.2300	0.1900	0.2300	-4.167%	41	1,821	-60.870%
2026-08-12	0.3700	0.3700	0.2200	0.2400	-59.322%	94	1,835	-62.500%
2026-08-11	0.6600	0.6600	0.5900	0.5900	-13.235%	11	1,830	-84.746%
2026-08-10	0.6600	0.7700	0.6600	0.6800	-25.275%	74	1,827	-86.765%
2026-08-07	1.0900	1.0900	0.8500	0.9100	-16.514%	12	1,862	-90.110%
2026-08-06	1.0000	1.0900	1.0000	1.0900	-1.802%	25	1,856	-91.743%
2026-08-05	1.1100	1.1100	1.1100	1.1100	-6.723%	1	1,848	-91.892%
2026-08-04	1.2500	1.2500	1.1000	1.1900	-30.000%	42	1,849	-92.437%
2026-08-03	1.8500	1.8500	1.7000	1.7000	-29.752%	87	1,809	-94.706%
2026-07-31	2.0000	2.5000	2.0000	2.4200	+8.036%	39	1,772	-96.281%
2026-07-30	3.0200	3.0200	2.0700	2.2400	-36.000%	354	1,763	-95.982%
2026-07-29	3.1500	4.0000	3.1500	3.5000	+14.007%	29	1,504	-97.429%
2026-07-28	3.0000	3.2500	3.0000	3.0700	+18.533%	36	1,480	-97.068%
2026-07-27	2.2100	2.6000	2.2100	2.5900	+7.917%	54	1,465	-96.525%
2026-07-24	2.0000	2.4000	2.0000	2.4000	+37.143%	199	1,462	-96.250%
2026-07-23	1.8700	1.8800	1.6300	1.7500	+2.941%	346	1,327	-94.857%
2026-07-22	2.0800	2.0900	1.7000	1.7000	-20.561%	60	1,131	-94.706%
2026-07-21	2.3700	2.3700	2.1300	2.1400	-19.549%	46	1,161	-95.794%
2026-07-20	2.4400	2.7500	2.4300	2.6600	-6.667%	34	1,177	-96.617%
2026-07-17	2.8000	3.0300	2.8000	2.8500	+6.343%	4	1,166	-96.842%
2026-07-16	2.3500	2.6800	2.1100	2.6800	+21.818%	176	1,165	-96.642%
2026-07-15	2.0100	2.3300	2.0100	2.2000	+12.245%	531	1,184	-95.909%
2026-07-14	1.9900	2.0800	1.9600	1.9600	+4.813%	212	1,324	-95.408%
2026-07-13	1.7000	1.8900	1.6000	1.8700	+19.872%	102	1,152	-95.187%
2026-07-10	1.4900	1.5700	1.4900	1.5600	-1.887%	6	1,143	-94.231%
2026-07-09	1.5800	1.6700	1.4500	1.5900	-16.754%	8	1,144	-94.340%
2026-07-08	1.9100	1.9100	1.9100	1.9100	-9.048%	3	1,144	-95.288%
2026-07-07	2.1700	2.2600	2.1000	2.1000	+5.528%	10	1,145	-95.714%
2026-07-06	1.9500	2.0400	1.9500	1.9900	-14.592%	119	1,145	-95.477%
2026-07-02	1.8500	2.3600	1.8500	2.3300	+22.632%	22	1,132	-96.137%
2026-07-01	1.7000	1.9000	1.6500	1.9000	+18.012%	208	1,132	-95.263%
2026-06-29	1.7000	1.7000	1.6100	1.6100	+1.899%	3	958	-94.410%
2026-06-26	1.5800	1.5800	1.5800	1.5800	+8.219%	2	955	-94.304%
2026-06-25	1.4100	1.4600	1.4100	1.4600	-1.351%	2	955	-93.836%
2026-06-24	1.4800	1.4800	1.4100	1.4800	+13.846%	3	955	-93.919%
2026-06-23	1.3000	1.3000	1.3000	1.3000	+13.043%	1	953	-93.077%
2026-06-18	1.1500	1.1500	1.1500	1.1500	+7.477%	2	953	-92.174%
2026-06-17	1.0500	1.0700	1.0500	1.0700	-1.835%	2	953	-91.589%
2026-06-16	1.0000	1.0900	1.0000	1.0900	-17.424%	5	953	-91.743%
2026-06-15	1.3100	1.4500	1.3100	1.3200	-34.000%	10	957	-93.182%
2026-06-11	2.1000	2.1000	2.0000	2.0000	+17.647%	12	953	-95.500%
2026-06-09	1.5200	1.7000	1.4700	1.7000	+8.974%	9	942	-94.706%
2026-06-08	1.5600	1.5600	1.5600	1.5600	-8.235%	1	940	-94.231%
2026-06-05	1.5000	1.7000	1.5000	1.7000	+31.783%	47	939	-94.706%
2026-06-04	1.2800	1.3000	1.2800	1.2900	+10.256%	78	980	-93.023%
2026-06-03	1.1900	1.2500	1.1700	1.1700	+36.047%	3	937	-92.308%
2026-06-02	0.8500	0.8600	0.8500	0.8600	+1.176%	2	937	-89.535%
2026-06-01	0.8500	0.8500	0.8500	0.8500	-35.115%	1	935	-89.412%
2026-05-28	1.3100	1.3100	1.3100	1.3100	-12.667%	1	935	-93.130%
2026-05-27	1.4100	1.5100	1.4100	1.5000	+8.696%	4	934	-94.000%
2026-05-26	1.3700	1.4400	1.2000	1.3800	-10.390%	501	930	-93.478%
2026-05-19	1.5000	1.6700	1.5000	1.5400	+5.479%	8	588	-94.156%
2026-05-18	1.4000	1.5000	1.2500	1.4600	+9.774%	4	584	-93.836%
2026-05-15	1.4600	1.4600	1.3300	1.3300	+7.258%	2	584	-93.233%
2026-05-14	1.1300	1.2400	1.1300	1.2400	-17.333%	3	582	-92.742%
2026-05-12	1.3000	1.5000	1.3000	1.5000	+27.119%	8	580	-94.000%
2026-05-11	1.2000	1.2000	1.1800	1.1800	-7.087%	2	580	-92.373%
2026-05-08	1.1000	1.3000	1.1000	1.2700	+9.483%	17	578	-92.913%
2026-05-07	1.1000	1.1600	1.1000	1.1600	-14.706%	255	562	-92.241%
2026-05-04	1.3200	1.4400	1.3200	1.3600	-13.376%	459	329	-93.382%
2026-05-01	1.5700	1.5700	1.5700	1.5700	-8.721%	1	43	-94.268%
2026-04-28	1.7200	1.7200	1.7200	1.7200	-3.911%	2	43	-94.767%
2026-04-24	1.5200	1.7900	1.5200	1.7900	+18.543%	2	41	-94.972%
2026-04-23	1.5000	1.5100	1.5000	1.5100	+17.969%	30	41	-94.040%
2026-04-22	1.3500	1.3500	1.2800	1.2800	-8.571%	2	24	-92.969%
2026-04-20	1.4000	1.4000	1.4000	1.4000	-1.408%	1	22	-93.571%
2026-04-17	1.4200	1.4200	1.4200	1.4200	-13.939%	2	21	-93.662%
2026-04-15	1.8400	1.8400	1.6500	1.6500	-8.840%	7	19	-94.545%
2026-04-14	1.3600	1.8100	1.3600	1.8100	-23.950%	3	12	-95.028%
2026-04-10	2.4100	2.4100	2.3800	2.3800	-15.603%	2	11	-96.218%
2026-04-08	2.8100	2.8200	2.8000	2.8200	-13.231%	4	11	-96.809%
2026-04-07	3.2500	3.2500	3.2500	3.2500	-7.143%	1	7	-97.231%
2026-04-06	3.4500	3.5000	3.4500	3.5000	0.000%	12	6	-97.429%

.dark-mode .xg5C7m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xg5C7m{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120P40CRWV Nov 20 2026 40.00 Put (CRWV261120P00040000)option OPRA

CRWV20261120P40
CRWV Nov 20 2026 40.00 Put (CRWV261120P00040000)
option OPRA