Dark

CRWV20261120P55
CRWV Nov 20 2026 55.00 Put (CRWV261120P00055000)
option OPRA

EOD

Oct 1, 2026

0.5100-7.273%(-0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5400	0.5500	0.5100	0.5100	-7.273%	4	2,403	0.000%
2026-09-30	0.5900	0.5900	0.5500	0.5500	-20.290%	115	2,401	-7.273%
2026-09-29	0.6800	0.7300	0.5900	0.6900	-4.167%	201	2,384	-26.087%
2026-09-28	0.7500	0.7800	0.6600	0.7200	+10.769%	35	2,219	-29.167%
2026-09-25	0.7100	0.7100	0.6300	0.6500	-2.985%	162	2,218	-21.538%
2026-09-24	0.8000	0.8200	0.6500	0.6700	-10.667%	41	2,094	-23.881%
2026-09-23	0.7400	0.8200	0.7300	0.7500	-6.250%	269	2,087	-32.000%
2026-09-22	0.9500	0.9500	0.7900	0.8000	-13.043%	179	1,844	-36.250%
2026-09-21	1.0500	1.0900	0.8600	0.9200	-32.847%	52	1,836	-44.565%
2026-09-18	1.4300	1.4900	1.3200	1.3700	-7.432%	1,049	1,838	-62.774%
2026-09-17	1.4600	1.7200	1.4200	1.4800	+1.370%	278	2,216	-65.541%
2026-09-16	1.3200	1.5000	1.3200	1.4600	-8.750%	5	2,169	-65.068%
2026-09-15	1.4200	1.6000	1.4200	1.6000	+13.475%	51	2,166	-68.125%
2026-09-14	1.3700	1.4700	1.3100	1.4100	+27.027%	42	2,155	-63.830%
2026-09-11	1.2500	1.2500	1.0700	1.1100	-12.598%	436	2,134	-54.054%
2026-09-10	1.2600	1.2700	1.0800	1.2700	+32.292%	60	2,025	-59.843%
2026-09-09	0.9500	1.0600	0.9500	0.9600	+7.865%	100	1,972	-46.875%
2026-09-08	1.0900	1.2400	0.8300	0.8900	-25.833%	59	1,925	-42.697%
2026-09-04	1.2600	1.3000	1.1500	1.2000	-17.808%	10	1,932	-57.500%
2026-09-03	1.7600	1.7600	1.4600	1.4600	-14.118%	17	1,932	-65.068%
2026-09-02	1.8400	1.8600	1.6400	1.7000	-1.734%	38	1,929	-70.000%
2026-09-01	1.6600	1.8200	1.6600	1.7300	+10.897%	763	1,916	-70.520%
2026-08-31	1.7900	1.8000	1.5500	1.5600	-11.864%	24	1,360	-67.308%
2026-08-28	1.7400	1.8000	1.6500	1.7700	+9.938%	19	1,366	-71.186%
2026-08-27	1.6200	1.6800	1.6100	1.6100	-8.000%	63	1,362	-68.323%
2026-08-26	1.8000	1.8000	1.7500	1.7500	+1.156%	20	1,363	-70.857%
2026-08-25	1.7600	1.7600	1.6800	1.7300	-9.424%	106	1,353	-70.520%
2026-08-24	2.0900	2.0900	1.8900	1.9100	+4.372%	26	1,252	-73.298%
2026-08-21	1.7600	1.9000	1.7500	1.8300	+0.549%	78	1,236	-72.131%
2026-08-20	1.8200	1.8200	1.8200	1.8200	+13.750%	1	1,197	-71.978%
2026-08-19	1.8500	1.8500	1.5500	1.6000	+3.226%	38	1,196	-68.125%
2026-08-18	1.2900	1.5500	1.2500	1.5500	+51.961%	36	1,188	-67.097%
2026-08-17	1.0200	1.0200	1.0200	1.0200	+7.368%	1	1,157	-50.000%
2026-08-14	1.0200	1.1300	0.9500	0.9500	-5.941%	9	1,156	-46.316%
2026-08-13	0.9500	1.0100	0.9100	1.0100	-2.885%	10	1,159	-49.505%
2026-08-12	1.3100	1.3100	1.0000	1.0400	-57.202%	166	1,160	-50.962%
2026-08-11	2.5000	2.5700	2.3800	2.4300	-9.665%	27	1,180	-79.012%
2026-08-10	2.7100	2.8700	2.6500	2.6900	-4.610%	32	1,171	-81.041%
2026-08-07	3.2500	3.2500	2.8200	2.8200	-23.784%	9	1,196	-81.915%
2026-08-06	3.8800	3.8800	3.6000	3.7000	+13.846%	40	1,201	-86.216%
2026-08-05	3.7000	3.7000	3.2500	3.2500	-7.143%	23	1,195	-84.308%
2026-08-04	3.8000	3.8000	3.5000	3.5000	-33.586%	18	1,178	-85.429%
2026-08-03	6.0500	6.0500	5.2700	5.2700	-23.066%	9	1,180	-90.323%
2026-07-31	7.1000	7.1000	6.8500	6.8500	+8.903%	11	1,171	-92.555%
2026-07-30	7.1000	7.1000	6.2500	6.2900	-38.030%	36	1,161	-91.892%
2026-07-29	9.1700	10.2000	9.1200	10.1500	+23.030%	154	1,158	-94.975%
2026-07-28	8.4400	8.5500	8.2400	8.2500	+13.793%	161	1,126	-93.818%
2026-07-27	6.4100	7.2500	6.4100	7.2500	+12.403%	20	1,011	-92.966%
2026-07-24	5.5000	6.4500	5.5000	6.4500	+21.698%	110	1,005	-92.093%
2026-07-23	5.3000	5.3000	5.3000	5.3000	+4.950%	2	900	-90.377%
2026-07-22	5.7200	5.7200	4.9800	5.0500	-26.812%	36	898	-89.901%
2026-07-20	6.2500	6.9000	6.2500	6.9000	-5.995%	4	888	-92.609%
2026-07-17	7.4000	7.6000	6.9500	7.3400	+5.007%	755	888	-93.052%
2026-07-16	6.5700	7.0200	6.5700	6.9900	+14.590%	16	220	-92.704%
2026-07-15	5.7000	6.1000	5.7000	6.1000	+7.965%	4	209	-91.639%
2026-07-14	5.3000	5.7000	5.3000	5.6500	+11.881%	22	205	-90.973%
2026-07-13	4.8500	5.0500	4.8500	5.0500	+21.687%	15	197	-89.901%
2026-07-10	4.3000	4.3000	4.1500	4.1500	-4.598%	47	208	-87.711%
2026-07-09	4.4000	4.4000	4.3500	4.3500	-21.763%	2	207	-88.276%
2026-07-07	5.8100	6.1000	5.5600	5.5600	+6.923%	13	207	-90.827%
2026-07-06	5.2800	5.2800	5.2000	5.2000	-13.333%	2	202	-90.192%
2026-07-02	5.5600	6.0500	5.5600	6.0000	+21.951%	6	198	-91.500%
2026-07-01	4.9800	4.9800	4.9200	4.9200	+26.154%	51	198	-89.634%
2026-06-24	3.9000	3.9000	3.9000	3.9000	+12.392%	1	148	-86.923%
2026-06-23	3.5500	3.5500	3.4700	3.4700	-0.857%	7	147	-85.303%
2026-06-22	3.5000	3.5000	3.5000	3.5000	+20.690%	2	143	-85.429%
2026-06-16	3.0400	3.0500	2.9000	2.9000	-15.942%	4	145	-82.414%
2026-06-15	3.6000	3.6000	3.4500	3.4500	-19.767%	2	148	-85.217%
2026-06-10	4.3000	4.3000	4.3000	4.3000	-4.444%	22	150	-88.140%
2026-06-05	4.1000	4.5000	4.1000	4.5000	+31.579%	64	144	-88.667%
2026-06-04	3.2200	3.5100	3.2200	3.4200	+27.138%	136	135	-85.088%
2026-06-02	2.4600	2.6900	2.4600	2.6900	-3.584%	4	116	-81.041%
2026-06-01	2.9600	2.9600	2.7900	2.7900	-19.130%	30	118	-81.720%
2026-05-28	3.4500	3.4500	3.4500	3.4500	-2.817%	1	118	-85.217%
2026-05-26	3.5500	3.5500	3.5500	3.5500	-14.458%	1	117	-85.634%
2026-05-20	4.1500	4.1500	4.1500	4.1500	+5.063%	1	117	-87.711%
2026-05-19	3.9500	3.9500	3.9500	3.9500	+6.757%	1	117	-87.089%
2026-05-12	3.8000	3.8000	3.7000	3.7000	+15.625%	4	117	-86.216%
2026-05-11	3.1900	3.2000	3.1900	3.2000	-7.246%	21	118	-84.063%
2026-05-08	3.3500	3.4500	3.3500	3.4500	+21.908%	2	99	-85.217%
2026-05-07	2.8300	2.8300	2.8300	2.8300	-5.351%	1	97	-81.979%
2026-05-05	2.9700	3.0000	2.9700	2.9900	-14.571%	91	96	-82.943%
2026-05-04	3.7400	3.7400	3.3100	3.5000	-16.067%	6	77	-85.429%
2026-04-27	4.4300	4.4500	3.9700	4.1700	+0.482%	9	80	-87.770%
2026-04-24	4.1500	4.1500	4.1500	4.1500	+18.571%	2	75	-87.711%
2026-04-23	3.3000	3.5500	3.3000	3.5000	+2.941%	42	73	-85.429%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-6.849%	1	51	-85.000%
2026-04-16	3.6500	3.6500	3.6500	3.6500	-23.158%	1	51	-86.027%
2026-04-13	4.7500	4.7700	4.7500	4.7500	-12.362%	57	50	-89.263%
2026-04-10	5.5000	5.5000	5.4200	5.4200	-18.496%	2	4	-90.590%
2026-04-08	6.4500	6.6500	6.4500	6.6500	-13.072%	2	2	-92.331%
2026-04-07	7.6500	7.6500	7.6500	7.6500	-8.383%	1	1	-93.333%
2026-04-06	8.3500	8.3500	8.3500	8.3500	0.000%	1	1	-93.892%

.dark-mode .lSzgnQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lSzgnQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120P55CRWV Nov 20 2026 55.00 Put (CRWV261120P00055000)option OPRA

CRWV20261120P55
CRWV Nov 20 2026 55.00 Put (CRWV261120P00055000)
option OPRA