Dark

CRWV20261120P50
CRWV Nov 20 2026 50.00 Put (CRWV261120P00050000)
option OPRA

EOD

Oct 1, 2026

0.2800-9.677%(-0.0300)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3200	0.3300	0.2800	0.2800	-9.677%	34	3,409	0.000%
2026-09-30	0.3000	0.3200	0.3000	0.3100	-13.889%	39	3,409	-9.677%
2026-09-29	0.2900	0.3600	0.2900	0.3600	0.000%	19	3,375	-22.222%
2026-09-28	0.4000	0.4200	0.3500	0.3600	0.000%	41	3,385	-22.222%
2026-09-25	0.3800	0.4000	0.3500	0.3600	-5.263%	16	3,394	-22.222%
2026-09-24	0.4200	0.4300	0.3800	0.3800	-11.628%	49	3,392	-26.316%
2026-09-23	0.4300	0.4500	0.4000	0.4300	-6.522%	69	3,396	-34.884%
2026-09-22	0.5100	0.5400	0.4100	0.4600	-8.000%	150	3,376	-39.130%
2026-09-21	0.6500	0.6500	0.5000	0.5000	-33.333%	122	3,340	-44.000%
2026-09-18	0.8400	0.8400	0.7200	0.7500	-17.582%	32	3,338	-62.667%
2026-09-17	0.9600	1.0100	0.8500	0.9100	+21.333%	378	3,335	-69.231%
2026-09-16	0.7900	0.8100	0.7500	0.7500	-20.213%	23	3,235	-62.667%
2026-09-15	0.8000	0.9500	0.7500	0.9400	+17.500%	36	3,226	-70.213%
2026-09-14	0.8100	0.9100	0.7800	0.8000	+23.077%	36	3,209	-65.000%
2026-09-11	0.7000	0.7000	0.6500	0.6500	-16.667%	17	3,203	-56.923%
2026-09-10	0.7600	0.7800	0.6600	0.7800	+27.869%	64	3,205	-64.103%
2026-09-09	0.6300	0.6600	0.6100	0.6100	+15.094%	41	3,168	-54.098%
2026-09-08	0.5000	0.6800	0.5000	0.5300	-32.911%	9	3,161	-47.170%
2026-09-04	0.7800	0.7900	0.7500	0.7900	-11.236%	12	3,176	-64.557%
2026-09-03	1.0600	1.0900	0.8900	0.8900	-19.091%	24	3,176	-68.539%
2026-09-02	1.1000	1.1200	1.0900	1.1000	+5.769%	8	3,174	-74.545%
2026-09-01	1.0800	1.1200	1.0100	1.0400	+10.638%	297	3,172	-73.077%
2026-08-31	1.1000	1.1500	0.9400	0.9400	-9.615%	21	3,039	-70.213%
2026-08-28	1.1100	1.1500	1.0300	1.0400	0.000%	29	3,031	-73.077%
2026-08-27	1.0500	1.1000	0.9300	1.0400	-5.455%	79	3,031	-73.077%
2026-08-26	1.1200	1.1200	1.1000	1.1000	+10.000%	15	3,021	-74.545%
2026-08-25	1.0800	1.0800	1.0000	1.0000	-15.966%	40	3,009	-72.000%
2026-08-24	1.3500	1.4200	1.1900	1.1900	+4.386%	88	3,040	-76.471%
2026-08-21	0.9900	1.2000	0.9600	1.1400	0.000%	48	2,984	-75.439%
2026-08-20	1.0200	1.1400	1.0100	1.1400	+8.571%	28	2,972	-75.439%
2026-08-19	1.1300	1.1900	0.9600	1.0500	+3.960%	34	2,972	-73.333%
2026-08-18	1.0100	1.0200	0.7000	1.0100	+42.254%	77	2,975	-72.277%
2026-08-17	0.5600	0.7100	0.5600	0.7100	+5.970%	40	2,991	-60.563%
2026-08-14	0.7200	0.7200	0.6000	0.6700	+3.077%	51	2,991	-58.209%
2026-08-13	0.6100	0.6500	0.5300	0.6500	-2.985%	22	2,986	-56.923%
2026-08-12	0.7700	0.9300	0.6100	0.6700	-57.595%	486	2,996	-58.209%
2026-08-11	1.6300	1.7900	1.5800	1.5800	-13.187%	15	2,811	-82.278%
2026-08-10	1.7900	1.8400	1.7000	1.8200	-6.667%	20	2,801	-84.615%
2026-08-07	2.1800	2.1800	1.9500	1.9500	-26.692%	10	2,789	-85.641%
2026-08-06	2.6300	2.6600	2.6300	2.6600	+18.222%	6	2,792	-89.474%
2026-08-05	2.3100	2.3100	2.2500	2.2500	-10.714%	143	2,792	-87.556%
2026-08-04	2.8800	3.0300	2.5200	2.5200	-25.223%	22	2,773	-88.889%
2026-08-03	4.8000	4.8000	3.3700	3.3700	-24.270%	55	2,778	-91.691%
2026-07-31	4.6900	4.6900	4.4500	4.4500	-4.301%	3	2,790	-93.708%
2026-07-30	6.0000	6.0000	4.4500	4.6500	-38.083%	23	2,788	-93.978%
2026-07-29	6.5900	7.7700	6.5900	7.5100	+20.160%	44	2,781	-96.272%
2026-07-28	5.6000	6.5000	5.3000	6.2500	+16.822%	26	2,778	-95.520%
2026-07-27	5.0400	5.4500	5.0400	5.3500	+6.786%	41	2,781	-94.766%
2026-07-24	4.0500	5.0100	4.0500	5.0100	+31.842%	153	2,770	-94.411%
2026-07-23	3.6900	3.8500	3.6500	3.8000	+2.703%	7	2,756	-92.632%
2026-07-22	4.2900	4.2900	3.7000	3.7000	-14.943%	14	2,756	-92.432%
2026-07-21	4.8500	4.8500	4.2900	4.3500	-15.861%	3,220	2,755	-93.563%
2026-07-20	4.5000	5.1700	4.5000	5.1700	-4.259%	903	3,700	-94.584%
2026-07-17	5.8500	6.0500	5.4000	5.4000	+2.467%	101	4,162	-94.815%
2026-07-16	5.0000	5.2700	4.8600	5.2700	+15.824%	28	4,125	-94.687%
2026-07-15	4.3000	4.8000	4.2700	4.5500	+5.568%	248	4,122	-93.846%
2026-07-14	3.6900	4.3100	3.6900	4.3100	+13.421%	16	3,904	-93.503%
2026-07-13	3.5500	3.8000	3.3500	3.8000	+20.635%	27	3,897	-92.632%
2026-07-10	3.1500	3.1800	3.1100	3.1500	-1.563%	32	3,896	-91.111%
2026-07-09	3.1800	3.2500	2.9400	3.2000	-8.571%	137	3,897	-91.250%
2026-07-08	3.9700	3.9700	3.5000	3.5000	-16.865%	47	3,908	-92.000%
2026-07-07	4.3000	4.3700	4.2100	4.2100	+9.351%	23	3,897	-93.349%
2026-07-06	3.8200	3.9500	3.8200	3.8500	-14.254%	60	3,898	-92.727%
2026-07-02	3.6400	4.7500	3.6400	4.4900	+20.053%	3,849	212	-93.764%
2026-07-01	3.6500	3.8000	3.6200	3.7400	+26.780%	120	212	-92.513%
2026-06-29	2.9500	2.9500	2.9500	2.9500	-6.349%	78	103	-90.508%
2026-06-26	3.1500	3.1500	3.1500	3.1500	+10.526%	1	80	-91.111%
2026-06-24	2.8500	2.8500	2.8500	2.8500	+12.648%	1	79	-90.175%
2026-06-22	2.5300	2.5300	2.5300	2.5300	+17.130%	5	78	-88.933%
2026-06-18	2.0700	2.1600	2.0700	2.1600	+2.857%	6	74	-87.037%
2026-06-17	2.1000	2.1000	2.1000	2.1000	-12.500%	7	74	-86.667%
2026-06-16	2.4000	2.4000	2.4000	2.4000	-11.765%	1	74	-88.333%
2026-06-15	2.7200	2.7200	2.7200	2.7200	-28.232%	3	75	-89.706%
2026-06-11	4.0000	4.0000	3.7900	3.7900	-0.263%	3	72	-92.612%
2026-06-10	3.5000	3.8000	3.5000	3.8000	+19.122%	12	71	-92.632%
2026-06-09	3.0100	3.1900	3.0100	3.1900	+5.980%	20	71	-91.223%
2026-06-08	3.0100	3.0100	3.0100	3.0100	+17.121%	10	66	-90.698%
2026-06-04	2.5700	2.5700	2.5700	2.5700	+35.979%	10	56	-89.105%
2026-06-01	2.1500	2.1500	1.8900	1.8900	-25.882%	502	46	-85.185%
2026-05-22	2.5500	2.5500	2.5500	2.5500	-4.494%	10	505	-89.020%
2026-05-21	2.6700	2.6700	2.6700	2.6700	-14.423%	3	506	-89.513%
2026-05-19	3.2000	3.2000	3.1200	3.1200	+2.295%	4	506	-91.026%
2026-05-18	2.9800	3.0500	2.7900	3.0500	+23.984%	27	512	-90.820%
2026-05-15	2.4600	2.4600	2.4600	2.4600	+2.929%	1	512	-88.618%
2026-05-14	2.3300	2.3900	2.3300	2.3900	-14.643%	3	512	-88.285%
2026-05-12	2.7000	2.8000	2.7000	2.8000	+14.286%	501	40	-90.000%
2026-05-11	2.4500	2.4500	2.4500	2.4500	-2.000%	10	40	-88.571%
2026-05-08	2.5000	2.5000	2.5000	2.5000	+17.925%	1	40	-88.800%
2026-05-07	2.1100	2.1700	2.1100	2.1200	+12.169%	16	39	-86.792%
2026-05-06	1.8900	1.8900	1.8900	1.8900	-25.882%	2	24	-85.185%
2026-05-04	2.5600	2.5600	2.5000	2.5500	-32.540%	4	24	-89.020%
2026-04-28	3.7300	3.7800	3.7300	3.7800	+18.125%	2	24	-92.593%
2026-04-24	3.2000	3.2000	3.2000	3.2000	+16.788%	10	23	-91.250%
2026-04-23	2.5300	2.7400	2.5300	2.7400	+7.874%	3	18	-89.781%
2026-04-17	2.5400	2.5400	2.5400	2.5400	-39.524%	2	16	-88.976%
2026-04-10	4.1000	4.2000	4.1000	4.2000	-21.495%	4	14	-93.333%
2026-04-09	5.3500	5.3500	5.3500	5.3500	0.000%	10	10	-94.766%

.dark-mode .qTm9tB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTm9tB{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120P50CRWV Nov 20 2026 50.00 Put (CRWV261120P00050000)option OPRA

CRWV20261120P50
CRWV Nov 20 2026 50.00 Put (CRWV261120P00050000)
option OPRA