Dark

CRWV20261120P85
CRWV Nov 20 2026 85.00 Put (CRWV261120P00085000)
option OPRA

EOD

Oct 1, 2026

8.19-7.458%(-0.66)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.8400	9.5700	8.1900	8.1900	-7.458%	171	5,610	0.000%
2026-09-30	8.4400	9.1500	8.4400	8.8500	-6.151%	1,562	5,580	-7.458%
2026-09-29	9.5500	9.6600	7.9900	9.4300	-3.971%	63	4,060	-13.150%
2026-09-28	9.4800	10.2500	9.3500	9.8200	+11.212%	219	4,043	-16.599%
2026-09-25	8.3000	9.1500	8.3000	8.8300	+5.749%	148	3,946	-7.248%
2026-09-24	9.2500	9.7800	8.1000	8.3500	-13.021%	549	3,929	-1.916%
2026-09-23	9.4800	9.6000	8.7400	9.6000	-0.929%	287	4,295	-14.688%
2026-09-22	10.3500	10.3500	9.2500	9.6900	-7.714%	72	4,049	-15.480%
2026-09-21	12.3400	12.3400	10.0000	10.5000	-16.733%	547	4,020	-22.000%
2026-09-18	13.4500	13.5000	12.5800	12.6100	-7.279%	34	3,630	-35.052%
2026-09-17	13.1500	14.2000	13.0000	13.6000	+14.575%	167	3,619	-39.779%
2026-09-16	12.3000	12.3000	11.6000	11.8700	-7.626%	50	3,565	-31.003%
2026-09-15	12.5000	12.8500	12.4200	12.8500	+8.439%	50	3,556	-36.265%
2026-09-14	12.6400	12.6400	11.5000	11.8500	+19.576%	117	3,553	-30.886%
2026-09-11	9.6500	9.9100	9.6500	9.9100	-3.599%	5	3,503	-17.356%
2026-09-10	10.5000	10.5000	9.3000	10.2800	+20.941%	56	3,500	-20.331%
2026-09-09	7.7000	8.6000	7.6500	8.5000	+11.257%	176	3,475	-3.647%
2026-09-08	8.7500	9.8500	6.8000	7.6400	-27.376%	104	3,386	+7.199%
2026-09-04	11.3000	11.3000	10.3000	10.5200	-11.671%	58	3,372	-22.148%
2026-09-03	13.8000	14.3000	11.9100	11.9100	-10.249%	813	3,372	-31.234%
2026-09-02	13.3000	13.8000	13.1300	13.2700	-0.450%	52	2,602	-38.282%
2026-09-01	13.0200	13.5000	12.7500	13.3300	+12.775%	63	2,598	-38.560%
2026-08-31	13.1700	13.1700	11.8100	11.8200	-5.440%	1,067	2,592	-30.711%
2026-08-28	12.0800	12.9000	11.3500	12.5000	+5.753%	102	1,972	-34.480%
2026-08-27	10.7000	11.9800	10.7000	11.8200	+1.026%	26	1,956	-30.711%
2026-08-26	11.2500	12.2200	11.2500	11.7000	+1.299%	630	1,949	-30.000%
2026-08-25	11.7700	12.0000	11.3500	11.5500	-8.696%	29	1,419	-29.091%
2026-08-24	13.2500	13.7800	12.2500	12.6500	+6.035%	353	1,408	-35.257%
2026-08-21	11.3000	12.2100	11.2900	11.9300	+3.559%	64	1,376	-31.350%
2026-08-20	11.3000	11.8000	10.7900	11.5200	+3.690%	26	1,371	-28.906%
2026-08-19	10.8000	11.6400	10.1500	11.1100	+5.810%	86	1,367	-26.283%
2026-08-18	8.1000	10.5000	8.1000	10.5000	+50.000%	57	1,356	-22.000%
2026-08-17	8.0000	8.0000	6.5500	7.0000	-6.040%	46	1,353	+17.000%
2026-08-14	7.2500	7.6300	7.1600	7.4500	+3.472%	17	1,350	+9.933%
2026-08-13	6.4500	7.2000	5.8700	7.2000	+4.348%	39	1,354	+13.750%
2026-08-12	7.4000	7.8000	6.9000	6.9000	-48.507%	65	1,354	+18.696%
2026-08-11	13.2200	14.0000	13.2200	13.4000	-3.943%	33	1,361	-38.881%
2026-08-10	13.7500	13.9500	13.7500	13.9500	-2.787%	8	1,347	-41.290%
2026-08-07	15.1500	16.1900	14.3500	14.3500	-11.090%	20	1,348	-42.927%
2026-08-06	15.7000	16.2500	15.7000	16.1400	+8.249%	21	1,347	-49.257%
2026-08-05	15.5000	15.5000	14.9100	14.9100	-2.993%	3	1,347	-45.070%
2026-08-04	16.3900	16.3900	14.9000	15.3700	-11.667%	71	1,349	-46.714%
2026-08-03	23.7400	23.7400	17.4000	17.4000	-25.161%	33	1,348	-52.931%
2026-07-31	23.5800	23.5800	23.2500	23.2500	+5.108%	6	1,348	-64.774%
2026-07-30	22.4000	22.5000	22.1200	22.1200	-22.792%	144	1,342	-62.975%
2026-07-29	28.0000	30.1500	28.0000	28.6500	+8.853%	52	1,200	-71.414%
2026-07-28	27.3000	27.5500	26.3200	26.3200	+8.760%	75	1,212	-68.883%
2026-07-27	24.3500	24.3500	24.2000	24.2000	+24.550%	2	1,209	-66.157%
2026-07-23	18.8000	19.4300	18.8000	19.4300	+4.462%	25	1,209	-57.849%
2026-07-22	19.1000	19.1000	18.6000	18.6000	-16.480%	110	1,207	-55.968%
2026-07-20	21.1000	22.2700	21.1000	22.2700	-6.468%	11	1,136	-63.224%
2026-07-17	24.5000	24.5000	23.4000	23.8100	+1.535%	12	1,125	-65.603%
2026-07-16	22.8500	23.7000	22.7500	23.4500	+11.190%	39	1,124	-65.075%
2026-07-15	20.3400	21.0900	20.3400	21.0900	+5.187%	12	1,094	-61.166%
2026-07-14	19.3200	20.0500	19.3200	20.0500	+7.622%	15	1,088	-59.152%
2026-07-13	16.9000	18.8000	16.9000	18.6300	+15.000%	8	1,087	-56.039%
2026-07-10	16.2000	16.2000	16.2000	16.2000	+2.662%	31	1,091	-49.444%
2026-07-09	15.7800	15.7800	15.7800	15.7800	-10.595%	2	1,092	-48.099%
2026-07-08	18.0000	18.0000	17.6500	17.6500	-7.105%	21	1,090	-53.598%
2026-07-07	20.2300	20.2300	19.0000	19.0000	+5.556%	104	1,081	-56.895%
2026-07-06	18.3000	18.3000	18.0000	18.0000	-11.374%	65	977	-54.500%
2026-07-02	18.5300	20.3100	17.8800	20.3100	+10.380%	30	933	-59.675%
2026-07-01	17.6200	18.4000	17.0800	18.4000	+20.577%	278	933	-55.489%
2026-06-29	14.8400	15.3500	14.8400	15.2600	-2.179%	100	674	-46.330%
2026-06-26	15.6000	15.6000	15.6000	15.6000	+11.828%	10	580	-47.500%
2026-06-25	13.9500	13.9500	13.9500	13.9500	-2.855%	1	570	-41.290%
2026-06-24	13.8800	14.4000	13.8800	14.3600	+21.284%	27	569	-42.967%
2026-06-22	10.0000	12.0000	10.0000	11.8400	+6.667%	3	559	-30.828%
2026-06-18	10.5900	11.1000	10.4500	11.1000	+5.213%	41	580	-26.216%
2026-06-17	10.5500	10.5500	10.5500	10.5500	-0.939%	1	580	-22.370%
2026-06-16	11.1000	11.3000	10.6500	10.6500	-16.471%	16	580	-23.099%
2026-06-15	13.9500	13.9500	12.7500	12.7500	-11.150%	12	576	-35.765%
2026-06-12	14.3500	14.3500	14.3500	14.3500	-17.291%	1	569	-42.927%
2026-06-11	17.5200	17.5200	17.0200	17.3500	+3.274%	29	569	-52.795%
2026-06-10	16.2800	16.8000	16.2800	16.8000	+7.692%	26	566	-51.250%
2026-06-09	14.8200	15.6000	14.8200	15.6000	+9.091%	2	561	-47.500%
2026-06-08	14.6500	14.6500	14.3000	14.3000	-6.168%	82	561	-42.727%
2026-06-05	14.5600	15.6100	14.5600	15.2400	+18.784%	5	480	-46.260%
2026-06-04	12.7000	12.8300	12.7000	12.8300	+5.597%	18	477	-36.165%
2026-06-03	12.0200	12.1500	12.0000	12.1500	+19.118%	7	468	-32.593%
2026-06-02	10.1500	10.2000	10.1500	10.2000	-4.673%	2	467	-19.706%
2026-06-01	10.7500	10.7500	10.7000	10.7000	-17.692%	6	467	-23.458%
2026-05-28	13.0000	13.0000	13.0000	13.0000	+1.562%	2	468	-37.000%
2026-05-22	12.8000	12.8000	12.8000	12.8000	-9.541%	1	466	-36.016%
2026-05-20	14.4500	14.4500	14.1300	14.1500	-9.003%	60	466	-42.120%
2026-05-19	16.2000	16.2000	15.5500	15.5500	+6.873%	42	451	-47.331%
2026-05-18	14.5000	14.5500	14.5000	14.5500	+13.230%	20	451	-43.711%
2026-05-15	13.7000	13.7000	12.7500	12.8500	+9.829%	9	451	-36.265%
2026-05-14	11.7000	11.7000	11.7000	11.7000	-8.235%	5	445	-30.000%
2026-05-13	13.0500	13.0500	12.7000	12.7500	-4.351%	8	443	-35.765%
2026-05-12	13.8000	13.8000	13.3300	13.3300	+18.489%	3	443	-38.560%
2026-05-11	11.6000	11.6000	11.2500	11.2500	-5.063%	402	443	-27.200%
2026-05-08	11.2000	12.2900	11.2000	11.8500	+22.798%	426	477	-30.886%
2026-05-06	9.5000	9.6500	9.5000	9.6500	-6.763%	3	72	-15.130%
2026-05-05	10.4500	10.4500	10.3500	10.3500	-6.757%	3	73	-20.870%
2026-05-04	10.9000	11.2000	10.8200	11.1000	-9.240%	11	74	-26.216%
2026-05-01	12.2300	12.2300	12.2300	12.2300	-19.167%	5	68	-33.034%
2026-04-28	15.0700	15.1300	14.6000	15.1300	+17.287%	26	68	-45.869%
2026-04-24	12.9000	12.9000	12.9000	12.9000	+16.742%	1	49	-36.512%
2026-04-22	11.0500	11.0500	11.0500	11.0500	-8.678%	1	49	-25.882%
2026-04-21	12.1000	12.1000	12.1000	12.1000	-0.820%	1	48	-32.314%
2026-04-20	12.2000	12.2000	12.2000	12.2000	0.000%	2	48	-32.869%
2026-04-17	12.2000	12.2000	12.2000	12.2000	-0.408%	1	46	-32.869%
2026-04-16	12.3000	12.4500	12.2500	12.2500	-6.489%	3	45	-33.143%
2026-04-15	13.5500	13.6500	13.1000	13.1000	-1.504%	53	46	-37.481%
2026-04-14	13.4000	13.4000	13.2500	13.3000	-9.831%	42	17	-38.421%
2026-04-13	15.8600	16.0300	14.7500	14.7500	-9.786%	10	5	-44.475%
2026-04-10	16.4000	16.4000	15.8600	16.3500	-12.800%	5	5	-49.908%
2026-04-09	18.7500	18.7500	18.7500	18.7500	0.000%	1	1	-56.320%

.dark-mode .qV4GyF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qV4GyF{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120P85CRWV Nov 20 2026 85.00 Put (CRWV261120P00085000)option OPRA

CRWV20261120P85
CRWV Nov 20 2026 85.00 Put (CRWV261120P00085000)
option OPRA