Dark

CRWV20261120P70
CRWV Nov 20 2026 70.00 Put (CRWV261120P00070000)
option OPRA

EOD

Oct 1, 2026

2.66-10.135%(-0.30)574

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8000	3.3000	2.6600	2.6600	-10.135%	574	8,263	0.000%
2026-09-30	2.9200	3.1000	2.6500	2.9600	-7.500%	239	7,819	-10.135%
2026-09-29	3.2000	3.4000	2.6500	3.2000	-5.882%	364	7,735	-16.875%
2026-09-28	3.2500	3.7500	3.0700	3.4000	+10.390%	321	7,693	-21.765%
2026-09-25	3.3000	3.3000	2.9200	3.0800	+6.207%	1,755	7,541	-13.636%
2026-09-24	3.1500	3.5500	2.8600	2.9000	-16.667%	511	7,060	-8.276%
2026-09-23	3.3200	3.6000	3.1000	3.4800	-3.601%	379	7,050	-23.563%
2026-09-22	4.0500	4.0500	3.3500	3.6100	-8.608%	268	6,950	-26.316%
2026-09-21	4.8500	4.8500	3.7000	3.9500	-23.598%	861	6,896	-32.658%
2026-09-18	5.7000	5.7300	5.0400	5.1700	-9.298%	433	6,974	-48.549%
2026-09-17	5.3000	6.1500	5.2000	5.7000	+14.000%	858	6,969	-53.333%
2026-09-16	5.0200	5.4700	4.7000	5.0000	-11.504%	183	6,216	-46.800%
2026-09-15	5.0000	5.6800	4.7000	5.6500	+14.141%	212	6,127	-52.920%
2026-09-14	5.2000	5.3000	4.7000	4.9500	+30.263%	369	5,954	-46.263%
2026-09-11	4.0500	4.0500	3.8000	3.8000	-9.953%	143	5,637	-30.000%
2026-09-10	4.1000	4.3000	3.7500	4.2200	+25.970%	218	5,529	-36.967%
2026-09-09	3.0700	3.4500	3.0700	3.3500	+9.121%	181	5,338	-20.597%
2026-09-08	3.8000	3.8000	2.7000	3.0700	-29.425%	188	5,282	-13.355%
2026-09-04	4.6000	4.7900	4.1500	4.3500	-13.000%	310	5,264	-38.851%
2026-09-03	6.0000	6.2000	5.0000	5.0000	-11.972%	58	5,264	-46.800%
2026-09-02	6.0700	6.0700	5.6000	5.6800	-3.565%	66	5,253	-53.169%
2026-09-01	5.7000	6.0000	5.4800	5.8900	+16.634%	51	5,207	-54.839%
2026-08-31	5.7100	5.7200	5.0500	5.0500	-8.182%	179	5,168	-47.327%
2026-08-28	5.5300	5.7000	5.0000	5.5000	+5.769%	92	5,012	-51.636%
2026-08-27	4.7400	5.3000	4.7400	5.2000	-0.952%	96	4,946	-48.846%
2026-08-26	5.3500	5.5300	5.2000	5.2500	-0.568%	62	4,880	-49.333%
2026-08-25	5.3000	5.4000	5.2000	5.2800	-9.744%	42	4,860	-49.621%
2026-08-24	6.1500	6.5500	5.6500	5.8500	+7.537%	130	4,856	-54.530%
2026-08-21	5.1500	5.5100	5.1500	5.4400	+3.817%	144	4,826	-51.103%
2026-08-20	4.9000	5.3000	4.7900	5.2400	+6.939%	111	4,743	-49.237%
2026-08-19	4.6500	5.5000	4.5200	4.9000	+5.376%	266	4,695	-45.714%
2026-08-18	4.0000	4.8000	3.9000	4.6500	+64.894%	100	4,603	-42.796%
2026-08-17	3.1500	3.5000	2.8000	2.8200	-11.321%	61	4,554	-5.674%
2026-08-14	2.8500	3.3500	2.8500	3.1800	+2.251%	78	4,541	-16.352%
2026-08-13	2.9600	3.1100	2.5000	3.1100	+2.640%	161	4,486	-14.469%
2026-08-12	3.3500	3.5500	2.9000	3.0300	-54.776%	252	4,517	-12.211%
2026-08-11	6.6500	6.9000	6.6500	6.7000	-6.294%	54	4,625	-60.299%
2026-08-10	7.2700	7.2700	6.8500	7.1500	+0.704%	80	4,581	-62.797%
2026-08-07	8.1300	8.1500	7.1000	7.1000	-17.442%	401	4,531	-62.535%
2026-08-06	8.7000	8.7000	8.4500	8.6000	+10.398%	3	4,324	-69.070%
2026-08-05	8.3000	8.3000	7.7000	7.7900	-4.417%	42	4,321	-65.854%
2026-08-04	8.7500	9.0000	8.1500	8.1500	-17.343%	89	4,324	-67.362%
2026-08-03	12.0200	12.0200	9.7500	9.8600	-29.065%	21	4,353	-73.022%
2026-07-31	13.1300	14.5500	13.1300	13.9000	+5.703%	89	4,344	-80.863%
2026-07-30	15.3500	15.3500	12.8000	13.1500	-31.865%	112	4,290	-79.772%
2026-07-29	16.8200	19.3000	16.8200	19.3000	+19.357%	30	4,240	-86.218%
2026-07-28	15.9100	17.0000	15.9100	16.1700	+10.753%	183	4,243	-83.550%
2026-07-27	13.5500	14.7500	13.4500	14.6000	+4.659%	37	4,178	-81.781%
2026-07-24	13.0000	13.9500	12.7500	13.9500	+30.374%	23	4,162	-80.932%
2026-07-23	10.7500	10.7500	10.7000	10.7000	+0.848%	3	4,154	-75.140%
2026-07-22	10.9500	10.9500	10.4500	10.6100	-15.458%	1,066	4,153	-74.929%
2026-07-21	13.0000	13.0800	11.9900	12.5500	-3.979%	33	3,279	-78.805%
2026-07-20	13.0700	13.0700	13.0700	13.0700	-8.729%	1	3,276	-79.648%
2026-07-17	15.0000	15.4000	14.1500	14.3200	+0.491%	33	3,277	-81.425%
2026-07-16	13.8000	14.3200	13.3800	14.2500	+14.000%	233	3,248	-81.333%
2026-07-15	11.8500	13.1500	11.8500	12.5000	+6.838%	24	3,058	-78.720%
2026-07-14	11.1000	12.1000	11.1000	11.7000	+8.333%	60	3,073	-77.265%
2026-07-13	9.9900	10.8000	9.3500	10.8000	+16.631%	49	3,059	-75.370%
2026-07-10	9.0500	9.2600	9.0500	9.2600	-0.963%	81	3,047	-71.274%
2026-07-09	9.1500	9.3500	8.8000	9.3500	-10.526%	118	3,001	-71.551%
2026-07-08	10.3500	10.4500	10.1000	10.4500	-6.696%	31	3,021	-74.545%
2026-07-07	11.3100	12.0900	11.2000	11.2000	+4.771%	276	3,024	-76.250%
2026-07-06	10.6000	10.6900	10.4500	10.6900	-10.917%	13	3,013	-75.117%
2026-07-02	10.4500	12.0000	10.4500	12.0000	+16.279%	158	2,856	-77.833%
2026-07-01	10.2500	10.7000	9.7500	10.3200	+29.811%	74	2,856	-74.225%
2026-06-30	7.8000	8.0300	7.8000	7.9500	-5.357%	14	2,810	-66.541%
2026-06-29	9.5500	9.5500	8.4000	8.4000	-4.000%	7	2,811	-68.333%
2026-06-26	8.9500	8.9500	8.7500	8.7500	+10.202%	2	2,805	-69.600%
2026-06-25	7.6000	7.9400	7.6000	7.9400	+1.535%	21	2,803	-66.499%
2026-06-24	7.9100	7.9700	7.8200	7.8200	+8.611%	4	2,803	-65.985%
2026-06-23	7.2000	7.2000	7.2000	7.2000	+7.143%	5	2,801	-63.056%
2026-06-22	6.2000	7.1900	6.2000	6.7200	+15.862%	11	2,806	-60.417%
2026-06-17	5.8000	5.8000	5.8000	5.8000	-3.172%	3	2,805	-54.138%
2026-06-16	7.0500	7.0500	5.9000	5.9900	-15.634%	60	2,805	-55.593%
2026-06-15	7.1000	7.1000	7.1000	7.1000	-13.415%	1	2,806	-62.535%
2026-06-12	8.8000	8.8000	8.1000	8.2000	-20.000%	24	2,807	-67.561%
2026-06-11	10.0000	10.5500	10.0000	10.2500	+10.215%	20	2,808	-74.049%
2026-06-10	8.8000	9.3000	8.8000	9.3000	+3.911%	4	2,806	-71.398%
2026-06-09	9.7900	9.7900	8.9500	8.9500	+9.816%	949	2,805	-70.279%
2026-06-08	8.3800	8.4500	8.1500	8.1500	-12.366%	4	1,893	-67.362%
2026-06-05	9.3000	9.3000	9.3000	9.3000	+29.167%	1	1,894	-71.398%
2026-06-04	7.7000	7.7000	7.2000	7.2000	+5.882%	57	1,893	-63.056%
2026-06-03	6.5000	6.8000	6.5000	6.8000	+13.903%	2	1,874	-60.882%
2026-06-02	5.8000	5.9700	5.8000	5.9700	+5.291%	10	1,872	-55.444%
2026-06-01	5.6500	5.6700	5.6500	5.6700	-25.000%	9	1,862	-53.086%
2026-05-29	7.6500	8.1800	7.4900	7.5600	-1.818%	235	1,863	-64.815%
2026-05-28	7.3500	7.7000	7.3500	7.7000	-5.637%	26	1,759	-65.455%
2026-05-27	8.5000	8.5000	8.1000	8.1600	+5.974%	26	1,734	-67.402%
2026-05-26	7.2000	7.7800	7.2000	7.7000	+6.944%	22	1,712	-65.455%
2026-05-22	7.2000	7.2000	7.2000	7.2000	-2.041%	1	1,696	-63.056%
2026-05-21	7.6200	7.6200	7.3000	7.3500	-9.483%	49	1,714	-63.810%
2026-05-20	7.8000	8.1200	7.8000	8.1200	-1.814%	26	1,714	-67.241%
2026-05-19	8.2500	9.0000	8.2500	8.2700	+0.242%	47	312	-67.836%
2026-05-18	8.0000	8.4700	8.0000	8.2500	+13.014%	1,584	312	-67.758%
2026-05-15	7.3000	7.3000	7.3000	7.3000	+14.063%	1	312	-63.562%
2026-05-14	6.4000	6.4000	6.4000	6.4000	-9.220%	3	312	-58.438%
2026-05-13	7.0500	7.0500	7.0500	7.0500	-5.114%	2	319	-62.270%
2026-05-12	8.1000	8.1000	7.4300	7.4300	+19.071%	15	319	-64.199%
2026-05-11	6.1500	6.3400	6.1500	6.2400	-10.216%	4	319	-57.372%
2026-05-08	6.3400	6.9500	6.3400	6.9500	+26.364%	54	318	-61.727%
2026-05-07	5.5000	5.5000	5.5000	5.5000	+5.364%	1	266	-51.636%
2026-05-06	5.5000	5.5000	5.2200	5.2200	-14.706%	15	265	-49.042%
2026-05-05	6.1200	6.1200	6.1200	6.1200	-5.846%	1	260	-56.536%
2026-05-04	6.8800	6.8800	6.5000	6.5000	-8.451%	16	260	-59.077%
2026-05-01	7.1000	7.1000	7.1000	7.1000	-6.946%	3	267	-62.535%
2026-04-30	7.6300	7.6300	7.6300	7.6300	-9.058%	1	267	-65.138%
2026-04-29	8.2000	8.3900	8.1500	8.3900	-9.297%	27	267	-68.296%
2026-04-28	9.2500	9.2500	9.2500	9.2500	+15.193%	125	243	-71.243%
2026-04-24	8.2000	8.2000	8.0300	8.0300	+24.303%	2	176	-66.874%
2026-04-22	6.3000	6.8600	6.3000	6.4600	-9.014%	6	174	-58.824%
2026-04-20	7.1000	7.1000	7.1000	7.1000	+5.970%	1	172	-62.535%
2026-04-17	6.5600	7.0800	6.5600	6.7000	-7.074%	7	171	-60.299%
2026-04-16	7.3500	7.3500	7.2100	7.2100	-7.564%	40	166	-63.107%
2026-04-14	8.3500	8.4900	7.8000	7.8000	-15.033%	102	127	-65.897%
2026-04-13	9.6000	9.6000	9.0000	9.1800	-10.874%	8	76	-71.024%
2026-04-10	9.9500	10.3000	9.7500	10.3000	-11.664%	42	71	-74.175%
2026-04-09	12.6000	12.7000	11.1000	11.6600	-6.345%	49	69	-77.187%
2026-04-08	12.1000	12.4500	11.9500	12.4500	-10.108%	143	62	-78.635%
2026-04-07	13.8500	13.9000	13.7500	13.8500	-4.942%	176	49	-80.794%
2026-04-06	14.5700	14.5700	14.5700	14.5700	-2.867%	30	40	-81.743%
2026-04-02	15.0000	15.0000	15.0000	15.0000	0.000%	10	0	-82.267%

.dark-mode .rmV01m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rmV01m{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120P70CRWV Nov 20 2026 70.00 Put (CRWV261120P00070000)option OPRA

CRWV20261120P70
CRWV Nov 20 2026 70.00 Put (CRWV261120P00070000)
option OPRA