Dark

CRWV20261120P45
CRWV Nov 20 2026 45.00 Put (CRWV261120P00045000)
option OPRA

EOD

Oct 1, 2026

0.15000.000%(0.0000)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1400	0.1500	0.1000	0.1500	0.000%	32	2,337	0.000%
2026-09-30	0.1500	0.1500	0.1500	0.1500	-21.053%	1	2,345	0.000%
2026-09-29	0.1800	0.1900	0.1800	0.1900	-9.524%	24	2,345	-21.053%
2026-09-28	0.2200	0.2200	0.2100	0.2100	+16.667%	76	2,369	-28.571%
2026-09-25	0.1900	0.2000	0.1700	0.1800	0.000%	14	2,444	-16.667%
2026-09-24	0.2100	0.2100	0.1800	0.1800	-14.286%	66	2,434	-16.667%
2026-09-23	0.1900	0.2100	0.1900	0.2100	-19.231%	200	2,435	-28.571%
2026-09-22	0.2300	0.2600	0.1900	0.2600	+4.000%	11	2,235	-42.308%
2026-09-21	0.3100	0.3100	0.2500	0.2500	-37.500%	34	2,241	-40.000%
2026-09-18	0.4800	0.4800	0.4000	0.4000	-9.091%	9	2,249	-62.500%
2026-09-17	0.4900	0.5700	0.4400	0.4400	-18.519%	95	2,247	-65.909%
2026-09-15	0.5400	0.5400	0.5400	0.5400	+22.727%	1	2,219	-72.222%
2026-09-14	0.4600	0.4600	0.4400	0.4400	+15.789%	8	2,219	-65.909%
2026-09-11	0.5000	0.5000	0.3700	0.3800	-11.628%	5	2,221	-60.526%
2026-09-10	0.4300	0.4300	0.3900	0.4300	+22.857%	29	2,218	-65.116%
2026-09-09	0.3100	0.3600	0.3100	0.3500	+6.061%	4	2,216	-57.143%
2026-09-08	0.4000	0.5100	0.2100	0.3300	-28.261%	49	2,219	-54.545%
2026-09-04	0.4500	0.4600	0.4500	0.4600	-13.208%	3	2,227	-67.391%
2026-09-03	0.6800	0.6800	0.5300	0.5300	-17.188%	4	2,227	-71.698%
2026-09-02	0.6800	0.6800	0.6400	0.6400	0.000%	6	2,227	-76.563%
2026-09-01	0.5700	0.6400	0.5700	0.6400	+12.281%	8	2,222	-76.563%
2026-08-31	0.6200	0.6200	0.5700	0.5700	-5.000%	58	2,219	-73.684%
2026-08-28	0.6400	0.6700	0.5800	0.6000	-3.226%	25	2,218	-75.000%
2026-08-27	0.6200	0.6500	0.5900	0.6200	-8.824%	35	2,216	-75.806%
2026-08-26	0.6900	0.6900	0.6600	0.6800	-2.857%	53	2,225	-77.941%
2026-08-25	0.6600	0.7000	0.6200	0.7000	-2.778%	23	2,221	-78.571%
2026-08-24	0.7500	0.8600	0.7100	0.7200	+7.463%	286	2,219	-79.167%
2026-08-21	0.6400	0.7100	0.6000	0.6700	-6.944%	54	1,980	-77.612%
2026-08-20	0.5600	0.7200	0.5400	0.7200	+35.849%	21	1,970	-79.167%
2026-08-19	0.6700	0.7400	0.5300	0.5300	-11.667%	121	1,967	-71.698%
2026-08-18	0.5000	0.6000	0.4500	0.6000	+76.471%	112	1,980	-75.000%
2026-08-17	0.3700	0.4000	0.3300	0.3400	-19.048%	56	1,977	-55.882%
2026-08-14	0.3200	0.4300	0.3200	0.4200	+31.250%	29	2,025	-64.286%
2026-08-13	0.4400	0.4600	0.2900	0.3200	-27.273%	116	2,008	-53.125%
2026-08-12	0.4500	0.5600	0.4000	0.4400	-58.491%	183	2,014	-65.909%
2026-08-11	1.1900	1.2000	1.0600	1.0600	-7.018%	9	1,982	-85.849%
2026-08-10	1.3800	1.3800	1.1000	1.1400	-12.977%	168	1,982	-86.842%
2026-08-07	1.4900	1.4900	1.2600	1.3100	-14.379%	22	1,832	-88.550%
2026-08-05	1.8400	1.8400	1.5000	1.5300	-10.526%	13	1,841	-90.196%
2026-08-04	1.8700	1.8700	1.7100	1.7100	-24.336%	7	1,841	-91.228%
2026-08-03	3.7000	3.7000	2.2600	2.2600	-36.338%	1,971	1,840	-93.363%
2026-07-31	3.4400	3.6500	3.4400	3.5500	+11.635%	56	1,088	-95.775%
2026-07-30	3.5500	3.5500	3.0000	3.1800	-41.758%	192	1,087	-95.283%
2026-07-29	4.4800	5.5500	4.4800	5.4600	+19.737%	435	956	-97.253%
2026-07-28	4.7500	4.7500	4.4000	4.5600	+21.600%	327	611	-96.711%
2026-07-27	3.5000	3.7500	3.5000	3.7500	+7.143%	2	361	-96.000%
2026-07-24	3.2800	3.5000	3.0500	3.5000	+33.588%	31	359	-95.714%
2026-07-23	2.7500	2.7500	2.5100	2.6200	+2.344%	178	334	-94.275%
2026-07-22	2.9000	2.9000	2.5600	2.5600	-17.419%	69	203	-94.141%
2026-07-21	3.4700	3.4700	3.1000	3.1000	-18.421%	21	142	-95.161%
2026-07-20	3.4900	3.8000	3.4800	3.8000	-3.797%	30	134	-96.053%
2026-07-17	4.3500	4.3500	3.9500	3.9500	+3.403%	47	133	-96.203%
2026-07-16	3.4700	3.8200	3.4700	3.8200	+11.696%	38	120	-96.073%
2026-07-15	3.3000	3.4300	3.3000	3.4200	+14.000%	4	118	-95.614%
2026-07-14	2.7500	3.0000	2.6600	3.0000	+8.696%	39	118	-95.000%
2026-07-13	2.5000	2.7900	2.3600	2.7600	+26.027%	41	110	-94.565%
2026-07-10	2.4200	2.4200	2.1900	2.1900	+0.459%	24	111	-93.151%
2026-07-09	2.3000	2.4600	2.1800	2.1800	-21.583%	38	111	-93.119%
2026-07-08	2.8900	2.9200	2.6800	2.7800	-7.947%	139	113	-94.604%
2026-07-07	3.0600	3.2500	2.9700	3.0200	+4.861%	149	126	-95.033%
2026-07-06	2.7700	2.9000	2.7700	2.8800	-14.030%	44	106	-94.792%
2026-07-02	2.5500	3.3500	2.5400	3.3500	+25.000%	25	93	-95.522%
2026-07-01	2.5500	2.7500	2.5000	2.6800	+39.583%	43	93	-94.403%
2026-06-30	1.9200	1.9200	1.9200	1.9200	-14.667%	2	67	-92.188%
2026-06-29	2.2500	2.2500	2.2500	2.2500	-2.174%	1	65	-93.333%
2026-06-26	2.3000	2.3000	2.3000	2.3000	+4.545%	1	64	-93.478%
2026-06-24	2.0600	2.2000	2.0600	2.2000	+13.402%	2	63	-93.182%
2026-06-23	2.1200	2.1200	1.9400	1.9400	+13.450%	6	61	-92.268%
2026-06-22	1.7100	1.7100	1.7100	1.7100	+13.245%	1	67	-91.228%
2026-06-17	1.5100	1.5100	1.5100	1.5100	-13.714%	2	64	-90.066%
2026-06-16	1.7500	1.7500	1.7500	1.7500	+27.737%	1	64	-91.429%
2026-06-15	1.3700	1.3700	1.3700	1.3700	-52.265%	1	64	-89.051%
2026-06-11	2.8700	2.8700	2.8700	2.8700	+17.623%	1	63	-94.774%
2026-06-10	2.5500	2.5500	2.4400	2.4400	-6.154%	3	62	-93.852%
2026-06-09	2.2000	2.6000	2.2000	2.6000	+6.122%	4	60	-94.231%
2026-06-05	2.0000	2.4500	2.0000	2.4500	+63.333%	14	56	-93.878%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-31.193%	1	43	-90.000%
2026-05-27	2.1800	2.1800	2.1800	2.1800	+17.838%	1	43	-93.119%
2026-05-26	1.8400	1.8500	1.8400	1.8500	-10.628%	6	42	-91.892%
2026-05-20	2.0700	2.0700	2.0700	2.0700	-10.000%	1	37	-92.754%
2026-05-19	2.3000	2.3000	2.3000	2.3000	+4.545%	2	32	-93.478%
2026-05-18	2.1000	2.2000	2.0500	2.2000	+15.789%	3	32	-93.182%
2026-05-15	1.9000	1.9000	1.9000	1.9000	-5.000%	1	32	-92.105%
2026-05-12	1.9000	2.0000	1.9000	2.0000	+11.111%	2	31	-92.500%
2026-05-11	1.7000	1.8000	1.7000	1.8000	-1.099%	2	29	-91.667%
2026-05-08	1.7000	1.9000	1.6900	1.8200	+13.750%	20	27	-91.758%
2026-05-07	1.4600	1.6000	1.4600	1.6000	-15.344%	3	7	-90.625%
2026-05-04	1.8900	1.8900	1.8900	1.8900	-7.805%	1	4	-92.063%
2026-04-17	2.0500	2.0500	2.0500	2.0500	-25.455%	1	3	-92.683%
2026-04-13	2.7500	2.7500	2.7500	2.7500	-15.385%	1	2	-94.545%
2026-04-10	3.0500	3.2500	3.0500	3.2500	0.000%	2	2	-95.385%

.dark-mode .DgDdSG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DgDdSG{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120P45CRWV Nov 20 2026 45.00 Put (CRWV261120P00045000)option OPRA

CRWV20261120P45
CRWV Nov 20 2026 45.00 Put (CRWV261120P00045000)
option OPRA