Dark

CRWV20261120P80
CRWV Nov 20 2026 80.00 Put (CRWV261120P00080000)
option OPRA

EOD

Oct 1, 2026

5.91-6.929%(-0.44)1,857

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.2000	7.0400	5.9100	5.9100	-6.929%	1,857	11,219	0.000%
2026-09-30	6.1000	6.7000	6.1000	6.3500	-7.299%	152	10,255	-6.929%
2026-09-29	6.9000	7.2000	5.7300	6.8500	-5.517%	240	10,234	-13.723%
2026-09-28	6.4000	7.7600	6.4000	7.2500	+11.538%	433	10,213	-18.483%
2026-09-25	5.5000	6.7500	5.5000	6.5000	+5.691%	926	10,048	-9.077%
2026-09-24	6.4600	7.4000	5.9700	6.1500	-14.583%	468	9,737	-3.902%
2026-09-23	7.0000	7.2800	6.4000	7.2000	-2.041%	177	9,713	-17.917%
2026-09-22	7.9100	8.0000	6.8500	7.3500	-7.547%	252	9,705	-19.592%
2026-09-21	9.4700	9.4700	7.4000	7.9500	-16.754%	1,589	9,610	-25.660%
2026-09-18	10.5500	10.6400	9.5500	9.5500	-9.564%	2,423	9,007	-38.115%
2026-09-17	9.8500	11.3000	9.6000	10.5600	+7.208%	584	6,853	-44.034%
2026-09-16	9.4100	10.1800	8.8000	9.8500	-5.288%	108	6,698	-40.000%
2026-09-15	9.6700	10.5000	9.1800	10.4000	+9.474%	233	6,645	-43.173%
2026-09-14	9.4500	9.8000	8.7200	9.5000	+27.860%	638	6,304	-37.789%
2026-09-11	7.4400	7.5500	7.1900	7.4300	-7.125%	111	6,451	-20.458%
2026-09-10	7.7000	8.1500	7.0000	8.0000	+25.000%	133	6,441	-26.125%
2026-09-09	5.8800	6.5500	5.8500	6.4000	+10.345%	213	6,416	-7.656%
2026-09-08	6.6500	6.7000	5.1900	5.8000	-27.950%	210	6,393	+1.897%
2026-09-04	8.6500	8.6500	8.0000	8.0500	-12.690%	90	6,384	-26.584%
2026-09-03	10.8000	11.1000	9.2200	9.2200	-12.689%	53	6,384	-35.900%
2026-09-02	10.4500	10.9000	10.1400	10.5600	+3.024%	179	6,369	-44.034%
2026-09-01	10.1700	10.8100	10.0000	10.2500	+9.043%	1,557	6,332	-42.341%
2026-08-31	10.1700	10.5600	9.2500	9.4000	-4.179%	98	4,847	-37.128%
2026-08-28	9.5000	10.2000	9.1000	9.8100	+6.054%	75	4,788	-39.755%
2026-08-27	8.5000	9.4000	8.5000	9.2500	0.000%	1,504	4,738	-36.108%
2026-08-26	9.0000	9.6800	9.0000	9.2500	-2.734%	27	3,145	-36.108%
2026-08-25	9.3000	9.5100	8.9300	9.5100	-3.452%	92	3,251	-37.855%
2026-08-24	10.5000	11.0400	9.8300	9.8500	+3.358%	153	3,197	-40.000%
2026-08-21	9.3000	9.5300	9.1500	9.5300	+5.304%	22	3,151	-37.985%
2026-08-20	9.0000	9.2500	8.3100	9.0500	+2.029%	31	3,132	-34.696%
2026-08-19	8.6000	9.5200	8.0000	8.8700	+8.171%	93	3,139	-33.371%
2026-08-18	6.5000	8.2400	6.5000	8.2000	+53.846%	430	3,141	-27.927%
2026-08-17	5.3100	6.0000	5.1600	5.3300	-5.664%	50	3,109	+10.882%
2026-08-14	5.3000	6.0000	5.3000	5.6500	0.000%	58	3,067	+4.602%
2026-08-13	5.2600	5.6500	4.4200	5.6500	+1.986%	68	3,046	+4.602%
2026-08-12	5.6300	6.3000	5.4500	5.5400	-50.090%	194	3,028	+6.679%
2026-08-11	11.0000	11.5000	10.1500	11.1000	-2.203%	1,063	3,067	-46.757%
2026-08-10	11.0400	11.5000	11.0400	11.3500	-4.461%	29	2,315	-47.930%
2026-08-07	12.9900	12.9900	11.8800	11.8800	-13.285%	4	2,333	-50.253%
2026-08-06	13.0500	13.7000	13.0500	13.7000	+12.295%	6	2,336	-56.861%
2026-08-05	12.8000	12.8000	12.1000	12.2000	-2.478%	90	2,334	-51.557%
2026-08-04	13.5700	13.5700	12.5000	12.5100	-15.416%	25	2,357	-52.758%
2026-08-03	20.9100	20.9300	14.7900	14.7900	-25.678%	288	2,356	-60.041%
2026-07-31	20.0700	20.0700	19.9000	19.9000	+6.417%	20	2,129	-70.302%
2026-07-30	21.5000	21.5000	18.7000	18.7000	-25.200%	109	2,110	-68.396%
2026-07-29	23.2600	25.0100	23.2600	25.0000	+10.619%	14	2,143	-76.360%
2026-07-28	22.1000	23.5000	22.1000	22.6000	+7.008%	9	2,133	-73.850%
2026-07-27	19.9500	21.2500	19.9500	21.1200	+6.131%	47	2,131	-72.017%
2026-07-24	17.3500	19.9000	17.0000	19.9000	+21.341%	40	2,110	-70.302%
2026-07-23	15.5000	16.5000	15.5000	16.4000	+3.797%	28	2,117	-63.963%
2026-07-22	15.5800	16.0000	15.5800	15.8000	-11.732%	349	2,108	-62.595%
2026-07-21	18.1500	18.1500	17.4800	17.9000	-7.969%	201	1,785	-66.983%
2026-07-20	18.4400	19.4500	18.4400	19.4500	-5.583%	7	1,686	-69.614%
2026-07-17	21.9400	21.9400	20.0500	20.6000	+4.040%	38	1,680	-71.311%
2026-07-16	18.9700	20.1400	18.9700	19.8000	+11.738%	31	1,648	-70.152%
2026-07-15	17.0100	18.5500	17.0100	17.7200	+5.351%	30	1,634	-66.648%
2026-07-14	16.4200	17.3000	16.3000	16.8200	+6.794%	891	1,646	-64.863%
2026-07-13	14.5500	15.8500	14.5500	15.7500	+16.408%	6	859	-62.476%
2026-07-10	13.5300	13.5300	13.5300	13.5300	+1.348%	2	855	-56.319%
2026-07-09	13.0000	13.7000	13.0000	13.3500	-13.029%	3	856	-55.730%
2026-07-08	15.3500	15.3500	15.3500	15.3500	-8.139%	10	857	-61.498%
2026-07-07	17.3800	17.3800	16.2300	16.7100	+8.366%	23	847	-64.632%
2026-07-06	16.3000	16.3000	15.4200	15.4200	-10.867%	106	846	-61.673%
2026-07-02	16.5000	17.4500	16.5000	17.3000	+16.107%	10	743	-65.838%
2026-07-01	15.0000	15.5500	14.4300	14.9000	+20.648%	29	743	-60.336%
2026-06-29	14.1000	14.1000	12.1500	12.3500	-1.750%	31	738	-52.146%
2026-06-26	13.1000	13.1000	12.5700	12.5700	+6.525%	9	726	-52.983%
2026-06-25	11.8000	11.8000	11.8000	11.8000	-4.839%	1	719	-49.915%
2026-06-24	11.7000	12.4000	11.7000	12.4000	+12.217%	63	720	-52.339%
2026-06-23	10.3500	11.0500	10.3500	11.0500	+5.238%	12	667	-46.516%
2026-06-22	10.1500	10.5000	10.1500	10.5000	+12.903%	4	663	-43.714%
2026-06-18	8.9500	9.3000	8.7000	9.3000	+2.762%	48	644	-36.452%
2026-06-16	9.1500	9.3500	8.9300	9.0500	-14.864%	11	644	-34.696%
2026-06-15	10.6000	10.6300	10.6000	10.6300	-27.440%	3	643	-44.403%
2026-06-11	14.5700	14.8000	14.5700	14.6500	+5.624%	8	640	-59.659%
2026-06-10	13.1000	13.8700	13.1000	13.8700	+1.020%	9	634	-57.390%
2026-06-09	12.2000	14.0000	11.9000	13.7300	+14.417%	57	633	-56.956%
2026-06-08	12.0000	12.0000	12.0000	12.0000	-9.434%	1	617	-50.750%
2026-06-05	12.0000	13.5500	12.0000	13.2500	+19.801%	49	616	-55.396%
2026-06-04	10.9000	11.0700	10.9000	11.0600	+10.050%	41	653	-46.564%
2026-06-03	10.0500	10.0500	10.0500	10.0500	+13.559%	1	632	-41.194%
2026-06-02	7.7500	8.8500	7.7500	8.8500	+4.610%	5	633	-33.220%
2026-06-01	8.9200	8.9200	8.4600	8.4600	-27.754%	9	634	-30.142%
2026-05-29	11.1500	11.8000	11.1500	11.7100	+7.530%	6	638	-49.530%
2026-05-28	11.5000	11.5000	10.8900	10.8900	-10.000%	4	636	-45.730%
2026-05-27	12.0500	12.1000	12.0500	12.1000	+4.581%	2	632	-51.157%
2026-05-26	11.5700	11.5700	11.5700	11.5700	+7.130%	1	632	-48.920%
2026-05-22	11.1500	11.1500	10.7500	10.8000	-2.439%	4	627	-45.278%
2026-05-21	11.1700	11.2700	11.0700	11.0700	-8.512%	258	587	-46.612%
2026-05-20	12.2400	12.2400	11.8000	12.1000	-0.657%	8	587	-51.157%
2026-05-19	13.2500	13.3000	12.1500	12.1800	-1.377%	67	508	-51.478%
2026-05-18	11.7500	12.3500	11.7500	12.3500	+26.278%	8	508	-52.146%
2026-05-14	9.3500	9.7800	9.3500	9.7800	-12.444%	22	508	-39.571%
2026-05-12	11.2000	11.2000	11.1700	11.1700	+17.579%	2	526	-47.090%
2026-05-11	9.5000	9.5000	9.5000	9.5000	-6.863%	2	526	-37.789%
2026-05-08	9.2700	10.4000	9.2700	10.2000	+21.429%	47	524	-42.059%
2026-05-07	8.6000	8.6000	8.3500	8.4000	+7.692%	31	481	-29.643%
2026-05-06	7.8000	7.8000	7.8000	7.8000	-17.895%	1	480	-24.231%
2026-05-04	9.9000	9.9000	9.5000	9.5000	-9.524%	9	479	-37.789%
2026-05-01	10.6000	10.6000	10.5000	10.5000	-6.250%	6	482	-43.714%
2026-04-30	11.0700	11.2000	11.0700	11.2000	-4.274%	2	482	-47.232%
2026-04-29	12.0200	12.0200	11.7000	11.7000	-9.302%	3	481	-49.487%
2026-04-28	13.0500	13.0500	12.4500	12.9000	+7.500%	10	484	-54.186%
2026-04-27	12.0700	12.0700	11.9600	12.0000	0.000%	8	475	-50.750%
2026-04-24	10.0000	12.0000	10.0000	12.0000	+18.577%	5	468	-50.750%
2026-04-23	10.1200	10.1200	10.1200	10.1200	+4.330%	1	465	-41.601%
2026-04-20	9.7000	9.7000	9.7000	9.7000	-3.960%	20	465	-39.072%
2026-04-17	10.0500	10.1500	10.0500	10.1000	-3.349%	45	465	-41.485%
2026-04-16	10.4500	10.4500	10.4500	10.4500	-4.304%	1	446	-43.445%
2026-04-15	11.3200	11.3200	10.9200	10.9200	-4.211%	7	446	-45.879%
2026-04-14	11.6000	11.7300	11.2200	11.4000	-11.284%	19	440	-48.158%
2026-04-13	13.0000	13.0000	12.7000	12.8500	-8.214%	24	440	-54.008%
2026-04-10	15.1500	15.1500	13.9500	14.0000	-12.500%	36	430	-57.786%
2026-04-09	17.0700	17.0700	15.7600	16.0000	-16.230%	3	423	-63.063%
2026-04-07	19.2000	19.2000	19.1000	19.1000	-7.506%	2	420	-69.058%
2026-04-02	19.9000	20.7000	19.8500	20.6500	0.000%	427	0	-71.380%

.dark-mode .sb33Pv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sb33Pv{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120P80CRWV Nov 20 2026 80.00 Put (CRWV261120P00080000)option OPRA

CRWV20261120P80
CRWV Nov 20 2026 80.00 Put (CRWV261120P00080000)
option OPRA