Dark

CRWV20261120P90
CRWV Nov 20 2026 90.00 Put (CRWV261120P00090000)
option OPRA

EOD

Oct 1, 2026

11.15-5.428%(-0.64)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.5800	12.5000	11.0500	11.1500	-5.428%	110	5,940	0.000%
2026-09-30	11.1100	11.9000	11.1100	11.7900	-4.146%	1,728	5,914	-5.428%
2026-09-29	12.0500	12.6300	10.5000	12.3000	+0.408%	86	4,361	-9.350%
2026-09-28	11.5000	13.3500	11.5000	12.2500	+4.970%	104	4,312	-8.980%
2026-09-25	10.6600	11.9500	10.6600	11.6700	+6.575%	264	4,266	-4.456%
2026-09-24	11.5500	12.6200	10.7000	10.9500	-9.279%	797	4,082	+1.826%
2026-09-23	12.1800	12.3000	11.2500	12.0700	-5.110%	76	3,556	-7.622%
2026-09-22	13.3700	13.3700	11.7500	12.7200	-2.901%	67	3,531	-12.343%
2026-09-21	14.4000	14.7500	12.7000	13.1000	-17.868%	427	3,489	-14.885%
2026-09-18	16.9800	16.9800	15.9500	15.9500	-3.333%	44	3,456	-30.094%
2026-09-17	15.8000	17.7000	15.8000	16.5000	+7.004%	579	3,424	-32.424%
2026-09-16	15.2500	15.4200	14.3300	15.4200	-7.940%	100	3,291	-27.691%
2026-09-15	15.1500	16.7500	15.1500	16.7500	+11.296%	24	3,270	-33.433%
2026-09-14	15.4000	15.4000	14.7000	15.0500	+19.255%	192	3,269	-25.914%
2026-09-11	12.3900	12.6200	12.0000	12.6200	-1.560%	29	3,237	-11.648%
2026-09-10	12.7900	13.1000	11.8500	12.8200	+18.157%	41	3,223	-13.027%
2026-09-09	10.2500	10.8500	9.8000	10.8500	+11.856%	88	3,213	+2.765%
2026-09-08	11.3000	11.4000	8.7100	9.7000	-28.148%	283	3,147	+14.948%
2026-09-04	14.1200	14.1200	13.1400	13.5000	-10.180%	112	2,985	-17.407%
2026-09-03	17.3500	17.3500	15.0300	15.0300	-11.744%	15	2,985	-25.815%
2026-09-02	16.5100	17.0300	16.5100	17.0300	+4.607%	11	2,976	-34.527%
2026-09-01	16.4300	16.9500	16.1000	16.2800	+8.173%	49	2,980	-31.511%
2026-08-31	16.0000	16.0000	15.0500	15.0500	-5.761%	10	2,967	-25.914%
2026-08-28	14.9500	16.1500	14.9500	15.9700	+9.534%	353	2,962	-30.182%
2026-08-27	12.5000	14.6800	12.5000	14.5800	-1.950%	19	2,905	-23.525%
2026-08-26	15.1000	15.1000	14.3800	14.8700	+3.986%	23	2,902	-25.017%
2026-08-25	14.4300	14.4300	13.9500	14.3000	-9.494%	42	2,890	-22.028%
2026-08-24	16.2000	17.0000	15.1000	15.8000	+6.974%	137	2,880	-29.430%
2026-08-21	14.1000	15.2500	13.9000	14.7700	+3.868%	47	2,914	-24.509%
2026-08-20	13.8300	14.4500	13.5600	14.2200	+6.917%	203	2,925	-21.589%
2026-08-19	13.9800	14.7000	12.6000	13.3000	+3.101%	82	2,839	-16.165%
2026-08-18	9.0000	13.0000	9.0000	12.9000	+53.938%	59	2,769	-13.566%
2026-08-17	8.8500	10.1000	8.3800	8.3800	-6.889%	93	2,746	+33.055%
2026-08-14	9.5000	9.9500	9.0000	9.0000	-1.099%	95	2,733	+23.889%
2026-08-13	8.0000	9.1000	7.4900	9.1000	+1.562%	759	2,735	+22.527%
2026-08-12	9.2400	10.4500	8.7100	8.9600	-43.965%	104	3,333	+24.442%
2026-08-11	15.9500	16.7400	15.9500	15.9900	-4.594%	54	3,299	-30.269%
2026-08-10	16.7500	16.9900	16.5300	16.7600	-1.701%	97	3,282	-33.473%
2026-08-07	18.0000	18.8900	17.0500	17.0500	-11.105%	112	3,220	-34.604%
2026-08-06	19.3500	19.3500	18.6000	19.1800	+8.362%	19	3,186	-41.867%
2026-08-05	18.2700	18.2700	17.2700	17.7000	+0.568%	197	3,196	-37.006%
2026-08-04	20.2000	20.2000	17.4500	17.6000	-34.815%	160	3,173	-36.648%
2026-07-31	27.0000	27.0000	27.0000	27.0000	+4.247%	11	3,176	-58.704%
2026-07-30	27.9500	27.9500	25.8300	25.9000	-24.731%	36	3,165	-56.950%
2026-07-29	32.5500	34.4100	32.5500	34.4100	+13.677%	8	3,137	-67.597%
2026-07-28	29.8000	31.1500	29.8000	30.2700	+9.278%	28	3,132	-63.165%
2026-07-27	26.4800	27.9700	26.4800	27.7000	+24.494%	31	3,148	-59.747%
2026-07-23	21.7800	22.2500	21.7800	22.2500	+2.535%	17	3,127	-49.888%
2026-07-22	21.6000	21.7000	21.6000	21.7000	-13.200%	10	3,110	-48.618%
2026-07-21	25.0000	25.0000	25.0000	25.0000	+1.626%	2	3,100	-55.400%
2026-07-20	24.6000	24.6000	24.6000	24.6000	-9.989%	3	3,098	-54.675%
2026-07-17	28.1000	28.1000	26.6600	27.3300	+2.360%	26	3,098	-59.202%
2026-07-16	25.5000	27.2500	25.5000	26.7000	+9.337%	20	3,080	-58.240%
2026-07-15	23.7800	24.4200	23.7800	24.4200	+4.136%	6	3,075	-54.341%
2026-07-14	22.4000	23.6500	22.3500	23.4500	+7.323%	184	3,077	-52.452%
2026-07-13	20.6400	21.8500	20.6000	21.8500	+16.223%	16	3,049	-48.970%
2026-07-10	19.1000	19.1000	18.8000	18.8000	-2.591%	11	3,058	-40.691%
2026-07-09	18.3600	19.3000	18.3500	19.3000	0.000%	105	3,048	-42.228%
2026-07-08	20.9200	20.9200	19.3000	19.3000	-13.453%	13	3,044	-42.228%
2026-07-07	21.6900	23.2500	21.6900	22.3000	+6.140%	5	3,031	-50.000%
2026-07-06	21.1100	21.1100	21.0100	21.0100	-9.983%	5	3,028	-46.930%
2026-07-02	22.3700	23.6000	22.3700	23.3400	+11.090%	50	3,026	-52.228%
2026-07-01	20.0500	21.0100	20.0500	21.0100	+20.747%	18	3,026	-46.930%
2026-06-29	17.9500	19.2800	17.2000	17.4000	-5.280%	54	3,012	-35.920%
2026-06-26	18.4200	18.4200	18.1000	18.3700	+6.493%	10	2,962	-39.303%
2026-06-25	17.2500	17.2500	17.2500	17.2500	+13.263%	15	2,955	-35.362%
2026-06-23	14.8000	15.5500	14.8000	15.2300	+8.786%	1,374	2,950	-26.789%
2026-06-22	14.5000	14.8200	14.0000	14.0000	+8.108%	14	1,590	-20.357%
2026-06-18	12.8500	13.1300	12.8500	12.9500	+6.584%	11	1,553	-13.900%
2026-06-17	12.2700	12.4000	12.1500	12.1500	-4.706%	28	1,553	-8.230%
2026-06-16	13.4500	13.4500	12.6300	12.7500	-14.026%	13	1,553	-12.549%
2026-06-15	15.3500	15.3500	14.8300	14.8300	-12.092%	28	1,552	-24.815%
2026-06-12	17.2000	17.2000	16.8700	16.8700	-11.444%	2	1,527	-33.906%
2026-06-11	20.1000	20.2700	19.0500	19.0500	+2.090%	9	1,526	-41.470%
2026-06-10	18.6600	18.6600	18.6600	18.6600	+3.094%	1	1,520	-40.247%
2026-06-09	18.1000	18.1000	18.1000	18.1000	+7.101%	1	1,520	-38.398%
2026-06-08	18.0000	18.0000	16.9000	16.9000	-7.751%	32	1,519	-34.024%
2026-06-05	17.2500	18.7400	17.2000	18.3200	+21.084%	22	1,529	-39.138%
2026-06-04	16.2000	16.2000	15.1000	15.1300	+6.549%	10	1,537	-26.305%
2026-06-03	14.2500	14.5500	13.6000	14.2000	+12.253%	73	1,535	-21.479%
2026-06-02	11.1200	12.6500	11.1200	12.6500	+5.417%	411	1,534	-11.858%
2026-06-01	12.1000	12.1000	12.0000	12.0000	-24.906%	4	1,926	-7.083%
2026-05-29	15.7100	16.5000	15.7100	15.9800	-6.000%	5	1,922	-30.225%
2026-05-27	17.0000	17.0000	17.0000	17.0000	+6.250%	10	1,921	-34.412%
2026-05-26	15.2500	16.0000	14.8500	16.0000	+6.667%	83	1,931	-30.313%
2026-05-22	15.0000	15.0000	15.0000	15.0000	-2.724%	2	1,850	-25.667%
2026-05-21	15.4200	15.4200	15.4200	15.4200	-6.771%	1	1,851	-27.691%
2026-05-20	17.0000	17.0000	16.5400	16.5400	-2.706%	78	1,851	-32.588%
2026-05-19	17.2300	18.5200	17.0000	17.0000	+0.651%	521	1,266	-34.412%
2026-05-18	16.5300	16.8900	16.5300	16.8900	+14.508%	13	1,266	-33.985%
2026-05-15	15.0200	15.1500	14.7500	14.7500	+8.856%	15	1,266	-24.407%
2026-05-11	13.0000	13.5500	12.8500	13.5500	-5.509%	17	1,257	-17.712%
2026-05-08	13.2500	14.6000	13.1500	14.3400	+20.000%	120	1,246	-22.245%
2026-05-07	11.5000	11.9500	11.2000	11.9500	+12.736%	23	1,133	-6.695%
2026-05-06	11.2000	11.2000	10.6000	10.6000	-13.891%	25	1,110	+5.189%
2026-05-05	12.2500	12.3100	12.2500	12.3100	-2.688%	7	1,111	-9.423%
2026-05-04	12.7600	13.0000	12.6500	12.6500	-9.319%	16	1,109	-11.858%
2026-05-01	14.1500	14.3800	13.9000	13.9500	-7.000%	35	1,104	-20.072%
2026-04-30	15.1000	15.1000	15.0000	15.0000	-6.250%	31	1,104	-25.667%
2026-04-29	16.0000	16.0000	16.0000	16.0000	-8.676%	2	1,100	-30.313%
2026-04-28	17.5000	17.8500	17.0300	17.5200	+34.562%	1,039	1,099	-36.358%
2026-04-23	13.0200	13.0200	13.0200	13.0200	-5.993%	6	92	-14.363%
2026-04-17	13.7500	13.8500	13.7500	13.8500	-2.807%	4	98	-19.495%
2026-04-16	14.3500	14.3500	14.2500	14.2500	-5.629%	3	98	-21.754%
2026-04-15	15.7000	15.7500	15.1000	15.1000	-7.362%	7	99	-26.159%
2026-04-14	16.3000	16.3000	16.3000	16.3000	-6.322%	1	95	-31.595%
2026-04-13	18.0000	18.0000	16.9500	17.4000	-8.179%	27	94	-35.920%
2026-04-10	19.3400	19.3500	18.3800	18.9500	-12.269%	91	89	-41.161%
2026-04-09	21.5500	21.6100	21.5500	21.6000	-15.921%	4	32	-48.380%
2026-04-07	25.6900	25.6900	25.6900	25.6900	0.000%	30	30	-56.598%

.dark-mode .gQ7Y09{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gQ7Y09{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261120P90CRWV Nov 20 2026 90.00 Put (CRWV261120P00090000)option OPRA

CRWV20261120P90
CRWV Nov 20 2026 90.00 Put (CRWV261120P00090000)
option OPRA