Dark

CRWV20270115P100
CRWV Jan 15 2027 100.00 Put (CRWV270115P00100000)
option OPRA

EOD

Oct 1, 2026

22.50+6.635%(+1.40)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.0000	22.5000	22.0000	22.5000	+6.635%	13	10,999	0.000%
2026-09-30	21.3000	21.3000	21.1000	21.1000	+2.427%	12	11,012	+6.635%
2026-09-29	20.6000	20.6000	20.6000	20.6000	-10.240%	2	11,002	+9.223%
2026-09-28	22.2700	23.0500	22.2700	22.9500	+7.143%	5	11,004	-1.961%
2026-09-25	20.5800	21.8000	20.3500	21.4200	+5.413%	37	11,004	+5.042%
2026-09-24	21.4000	22.0300	20.3200	20.3200	-7.846%	137	11,025	+10.728%
2026-09-23	22.0000	22.3500	21.0000	22.0500	-2.000%	11	11,096	+2.041%
2026-09-22	22.2500	23.2500	22.2500	22.5000	-2.174%	6	11,094	0.000%
2026-09-21	25.2600	25.2600	22.6000	23.0000	-11.674%	26	11,091	-2.174%
2026-09-18	26.7500	27.0100	26.0400	26.0400	-3.911%	10	11,101	-13.594%
2026-09-17	26.6500	28.0000	26.5500	27.1000	+7.284%	64	11,098	-16.974%
2026-09-16	25.0800	25.2600	25.0800	25.2600	-6.166%	46	11,102	-10.926%
2026-09-15	25.1700	26.9200	25.1700	26.9200	+5.569%	19	11,102	-16.419%
2026-09-14	24.8500	25.5000	24.8500	25.5000	+13.485%	10	11,102	-11.765%
2026-09-11	22.0000	22.4700	22.0000	22.4700	-1.231%	3	11,098	+0.134%
2026-09-10	21.8100	22.7500	21.5700	22.7500	+11.794%	4,086	10,959	-1.099%
2026-09-09	18.9600	20.3500	18.9600	20.3500	+7.672%	60	7,850	+10.565%
2026-09-08	20.0000	20.0000	17.4000	18.9000	-17.647%	1,829	6,505	+19.048%
2026-09-04	23.0200	23.1000	22.6500	22.9500	-7.460%	18	6,760	-1.961%
2026-09-03	25.1000	25.2000	24.8000	24.8000	-6.061%	73	6,760	-9.274%
2026-09-02	27.1000	27.1000	26.4000	26.4000	+1.188%	5	6,720	-14.773%
2026-09-01	26.5000	26.5000	26.0500	26.0900	+6.490%	243	6,719	-13.760%
2026-08-28	24.5000	24.6700	24.5000	24.5000	+0.823%	3	6,680	-8.163%
2026-08-27	23.3000	24.3000	23.3000	24.3000	+2.316%	42	6,680	-7.407%
2026-08-25	24.3500	24.3500	23.6200	23.7500	-6.126%	8	6,655	-5.263%
2026-08-24	26.9500	26.9500	25.2000	25.3000	+4.330%	14	6,658	-11.067%
2026-08-21	24.4000	24.4000	24.1700	24.2500	+1.042%	47	6,657	-7.216%
2026-08-20	22.5000	24.0000	22.5000	24.0000	+5.495%	15	6,652	-6.250%
2026-08-19	23.5000	23.5000	21.7000	22.7500	+3.409%	6	6,657	-1.099%
2026-08-18	19.6500	22.0000	19.2000	22.0000	+28.355%	69	6,658	+2.273%
2026-08-17	17.0000	18.0000	16.7200	17.1400	-2.057%	35	6,687	+31.272%
2026-08-14	17.5600	18.2000	16.7000	17.5000	+2.220%	60	6,716	+28.571%
2026-08-13	15.0000	17.1200	14.3500	17.1200	+1.602%	106	6,754	+31.425%
2026-08-12	17.9900	18.3000	16.5000	16.8500	-34.942%	1,016	6,767	+33.531%
2026-08-11	24.6500	25.9000	24.6500	25.9000	+1.569%	8	6,804	-13.127%
2026-08-10	26.4500	26.4500	25.5000	25.5000	-3.042%	7	6,804	-11.765%
2026-08-07	26.3000	26.3000	26.3000	26.3000	-7.557%	1	6,809	-14.449%
2026-08-06	28.4500	28.4500	28.4500	28.4500	+5.762%	1	6,809	-20.914%
2026-08-05	26.9000	27.2400	26.8000	26.9000	+1.128%	43	6,809	-16.357%
2026-08-04	28.3600	28.3600	26.4800	26.6000	-13.636%	5	6,809	-15.414%
2026-08-03	32.7500	32.8900	30.8000	30.8000	-17.647%	19	6,807	-26.948%
2026-07-31	36.4800	38.0000	36.4800	37.4000	+2.578%	15	6,808	-39.840%
2026-07-30	39.2000	39.2000	36.2000	36.4600	-17.230%	14	6,808	-38.289%
2026-07-29	42.0100	44.0500	42.0000	44.0500	+8.364%	7	6,810	-48.922%
2026-07-28	38.8000	41.5000	38.8000	40.6500	+7.002%	26	6,811	-44.649%
2026-07-27	38.0500	38.0500	37.6500	37.9900	+4.829%	6	6,815	-40.774%
2026-07-24	35.0500	36.2400	35.0500	36.2400	+12.897%	18	6,812	-37.914%
2026-07-23	31.5300	32.1000	31.5300	32.1000	+2.885%	2	6,811	-29.907%
2026-07-22	31.1500	31.2000	31.1500	31.2000	-8.100%	2	6,811	-27.885%
2026-07-21	35.2000	35.2000	33.8000	33.9500	-3.414%	76	6,811	-33.726%
2026-07-20	35.0000	35.5000	35.0000	35.1500	-4.354%	32	6,811	-35.989%
2026-07-17	38.6500	38.6700	36.7500	36.7500	+0.273%	38	6,832	-38.776%
2026-07-16	36.0000	36.6500	36.0000	36.6500	+8.593%	16	6,832	-38.608%
2026-07-15	33.2800	34.5700	33.2800	33.7500	+1.504%	55	6,833	-33.333%
2026-07-14	31.6200	33.2500	31.5900	33.2500	+9.016%	34	6,837	-32.331%
2026-07-13	30.0000	30.5000	28.7000	30.5000	+8.310%	10	6,835	-26.230%
2026-07-09	27.4800	28.2100	27.4800	28.1600	-5.756%	4	6,835	-20.099%
2026-07-08	31.0000	31.0000	29.5000	29.8800	-5.293%	11	6,835	-24.699%
2026-07-07	33.0000	33.0000	31.5400	31.5500	+5.589%	141	6,834	-28.685%
2026-07-06	30.2500	30.3000	29.8800	29.8800	-8.875%	50	6,834	-24.699%
2026-07-02	31.9900	32.9000	31.9900	32.7900	+7.685%	121	6,829	-31.382%
2026-07-01	28.9300	30.5000	28.9300	30.4500	+22.093%	107	6,829	-26.108%
2026-06-30	25.5000	25.5000	24.9400	24.9400	-9.801%	14	6,841	-9.783%
2026-06-29	27.6500	27.6500	27.6500	27.6500	+4.854%	1	6,832	-18.626%
2026-06-26	26.8800	27.1000	26.2000	26.3700	+5.480%	64	6,832	-14.676%
2026-06-25	23.6000	25.0000	23.6000	25.0000	-0.398%	5	6,820	-10.000%
2026-06-24	24.8800	25.3400	24.7000	25.1000	+6.809%	47	6,821	-10.359%
2026-06-23	24.6500	24.6500	23.0700	23.5000	+7.257%	34	6,790	-4.255%
2026-06-22	20.5200	22.4000	20.4900	21.9100	+9.550%	16	6,781	+2.693%
2026-06-18	20.1200	20.6200	20.0000	20.0000	+0.503%	10	6,760	+12.500%
2026-06-17	19.5000	19.9000	19.0500	19.9000	-1.290%	140	6,760	+13.065%
2026-06-16	20.9500	20.9500	19.5400	20.1600	-10.954%	137	6,760	+11.607%
2026-06-15	23.3400	23.3400	22.6400	22.6400	-8.710%	36	6,782	-0.618%
2026-06-12	26.5400	26.6500	24.5000	24.8000	-9.982%	74	6,765	-9.274%
2026-06-11	28.7000	29.1100	27.5000	27.5500	-0.181%	157	6,746	-18.330%
2026-06-10	25.9000	27.7000	25.9000	27.6000	+5.143%	20	6,693	-18.478%
2026-06-09	25.7100	27.5000	25.7100	26.2500	+5.000%	5	6,682	-14.286%
2026-06-08	24.6000	25.9700	24.6000	25.0000	-4.215%	7	6,680	-10.000%
2026-06-05	24.9600	27.3100	24.7300	26.1000	+13.478%	19	6,680	-13.793%
2026-06-04	23.4300	23.8700	23.0000	23.0000	+5.263%	114	6,683	-2.174%
2026-06-03	21.5500	22.5500	21.5500	21.8500	+9.141%	40	6,673	+2.975%
2026-06-02	19.0500	20.0200	19.0500	20.0200	+3.731%	1,294	5,674	+12.388%
2026-06-01	20.9000	20.9000	18.8000	19.3000	-21.289%	33	5,690	+16.580%
2026-05-29	24.5200	24.5200	24.5200	24.5200	+3.025%	2	5,692	-8.238%
2026-05-28	23.1000	23.8000	23.1000	23.8000	-4.379%	511	5,192	-5.462%
2026-05-27	25.6000	25.6000	24.8900	24.8900	+4.142%	9	5,192	-9.602%
2026-05-26	22.8500	24.0400	22.8500	23.9000	+1.486%	181	5,184	-5.858%
2026-05-22	23.2000	23.6000	22.6900	23.5500	+3.289%	387	4,928	-4.459%
2026-05-21	23.7300	23.7300	22.7100	22.8000	-7.767%	22	4,924	-1.316%
2026-05-20	24.3500	24.8700	24.3500	24.7200	+0.488%	12	4,924	-8.981%
2026-05-19	25.0500	26.6700	24.6000	24.6000	+0.613%	27	4,914	-8.537%
2026-05-18	24.1500	25.5000	24.1000	24.4500	+10.533%	67	4,914	-7.975%
2026-05-15	22.2500	22.6000	21.9300	22.1200	+8.431%	46	4,914	+1.718%
2026-05-14	20.1500	20.4000	19.8500	20.4000	-4.895%	7	4,907	+10.294%
2026-05-13	22.5000	22.5000	21.4000	21.4500	-4.962%	57	4,894	+4.895%
2026-05-12	22.0000	23.6700	22.0000	22.5700	+9.830%	131	4,894	-0.310%
2026-05-11	19.8000	20.7500	19.7400	20.5500	-3.521%	67	4,894	+9.489%
2026-05-08	19.4000	22.0300	19.4000	21.3000	+18.006%	173	4,852	+5.634%
2026-05-07	17.6600	18.5000	17.4000	18.0500	+11.420%	72	4,926	+24.654%
2026-05-06	16.6900	17.5000	16.2000	16.2000	-10.989%	383	4,954	+38.889%
2026-05-05	19.5000	19.5000	18.0000	18.2000	-2.778%	96	4,943	+23.626%
2026-05-04	20.0000	20.1100	18.7000	18.7200	-10.345%	199	4,938	+20.192%
2026-05-01	22.7000	22.7000	20.6100	20.8800	-5.520%	1,471	3,592	+7.759%
2026-04-30	22.5000	22.5500	21.5500	22.1000	-1.778%	275	3,592	+1.810%
2026-04-29	22.5000	22.5000	22.5000	22.5000	-8.648%	1	3,401	0.000%
2026-04-28	25.6500	25.6500	24.3000	24.6300	+8.026%	35	3,401	-8.648%
2026-04-27	24.0000	24.9400	22.8000	22.8000	-2.146%	16	3,394	-1.316%
2026-04-24	21.1000	23.3000	21.1000	23.3000	+11.270%	964	3,398	-3.433%
2026-04-23	20.0000	20.9400	19.3000	20.9400	+8.949%	30	3,150	+7.450%
2026-04-22	19.9800	20.0600	19.0000	19.2200	-9.553%	63	3,149	+17.066%
2026-04-21	20.0000	21.2500	20.0000	21.2500	-0.932%	9	3,127	+5.882%
2026-04-20	20.4500	21.6600	20.4500	21.4500	+3.623%	16	3,125	+4.895%
2026-04-17	21.0500	21.0500	20.5000	20.7000	-0.433%	18	3,121	+8.696%
2026-04-16	20.9600	21.5000	20.7900	20.7900	-3.302%	36	3,118	+8.225%
2026-04-15	22.1000	22.8900	21.5000	21.5000	-4.232%	53	3,117	+4.651%
2026-04-14	23.0000	23.1200	22.3000	22.4500	-6.924%	102	3,105	+0.223%
2026-04-13	26.6200	26.6400	23.9500	24.1200	-10.832%	256	3,067	-6.716%
2026-04-10	26.1200	27.2000	25.7800	27.0500	-7.679%	38	2,981	-16.821%
2026-04-09	31.5300	31.5300	29.3000	29.3000	-4.591%	169	2,973	-23.208%
2026-04-08	29.9500	30.9500	29.9500	30.7100	-14.600%	21	2,875	-26.734%
2026-04-01	35.9600	35.9600	35.9600	35.9600	-5.368%	3	2,876	-37.430%
2026-03-31	38.0000	38.0000	38.0000	38.0000	-9.524%	1	2,873	-40.789%
2026-03-30	40.6900	42.0000	40.6900	42.0000	+9.375%	30	2,873	-46.429%
2026-03-27	38.0500	38.4800	38.0500	38.4000	+17.864%	7	2,893	-41.406%
2026-03-25	33.2600	33.2600	32.2500	32.5800	-10.740%	83	2,893	-30.939%
2026-03-20	36.5000	36.5000	36.5000	36.5000	+0.551%	1	2,913	-38.356%
2026-03-19	36.3000	36.3000	36.3000	36.3000	+5.217%	5	2,913	-38.017%
2026-03-18	34.5000	34.5000	34.5000	34.5000	-1.541%	3	2,913	-34.783%
2026-03-17	34.8100	35.0400	34.8100	35.0400	+1.890%	60	2,913	-35.788%
2026-03-16	34.0000	34.5000	34.0000	34.3900	-7.054%	9	2,913	-34.574%
2026-03-13	37.0000	37.0000	37.0000	37.0000	-0.937%	2	2,912	-39.189%
2026-03-11	37.8500	37.8500	37.3500	37.3500	-7.823%	2	2,912	-39.759%
2026-03-09	41.6000	41.6000	40.5200	40.5200	-2.244%	2	2,912	-44.472%
2026-03-06	39.4000	41.4500	39.4000	41.4500	+3.186%	2	2,912	-45.718%
2026-03-05	40.4600	40.4600	40.1700	40.1700	+4.609%	11	2,913	-43.988%
2026-03-04	39.2000	39.2000	37.7800	38.4000	-8.024%	9	2,911	-41.406%
2026-03-03	40.7300	41.7500	40.7300	41.7500	+5.696%	3	2,910	-46.108%
2026-03-02	39.5000	39.5000	39.5000	39.5000	+0.637%	1	2,911	-43.038%
2026-02-27	38.2300	41.1500	38.2300	39.2500	+18.401%	63	2,912	-42.675%
2026-02-26	33.9000	33.9000	32.8300	33.1500	+2.918%	31	2,952	-32.127%
2026-02-25	32.2100	32.2100	32.2100	32.2100	-3.851%	10	2,939	-30.146%
2026-02-24	34.6100	34.6100	33.5000	33.5000	-8.093%	9	2,939	-32.836%
2026-02-23	36.0000	36.4900	36.0000	36.4500	-2.696%	3	2,940	-38.272%
2026-02-20	36.3500	37.4600	36.3200	37.4600	+10.501%	3	2,939	-39.936%
2026-02-19	34.7000	34.7000	33.9000	33.9000	-7.503%	10	2,942	-33.628%
2026-02-17	36.6000	36.6500	36.5000	36.6500	+4.714%	4	2,945	-38.608%
2026-02-13	34.9400	35.0000	34.4800	35.0000	-2.778%	13	2,945	-35.714%
2026-02-12	36.0000	36.0000	36.0000	36.0000	-0.332%	2	2,945	-37.500%
2026-02-11	36.1200	36.1200	36.1200	36.1200	+2.034%	2	2,943	-37.708%
2026-02-10	35.4000	35.4000	35.4000	35.4000	+3.660%	2	2,943	-36.441%
2026-02-09	34.1000	34.1500	34.1000	34.1500	-15.113%	2	2,943	-34.114%
2026-02-05	39.6400	40.2300	39.6400	40.2300	+10.219%	3	2,943	-44.072%
2026-02-04	36.5000	36.5000	36.5000	36.5000	-1.803%	2	2,943	-38.356%
2026-02-03	37.1700	37.1700	37.1700	37.1700	+5.597%	2	2,943	-39.467%
2026-02-02	32.5000	35.2000	32.5000	35.2000	+4.142%	27	2,943	-36.080%
2026-01-30	32.9400	33.8000	32.9400	33.8000	+7.098%	2	2,926	-33.432%
2026-01-29	30.3500	32.1500	30.3500	31.5600	+2.368%	39	2,926	-28.707%
2026-01-28	27.9200	30.8300	27.9200	30.8300	+9.715%	5	2,918	-27.019%
2026-01-27	29.9500	29.9500	28.0000	28.1000	-6.333%	64	2,922	-19.929%
2026-01-26	29.6100	30.3500	28.4000	30.0000	-12.664%	32	2,917	-25.000%
2026-01-21	33.0100	35.0500	32.9200	34.3500	+3.153%	54	2,909	-34.498%
2026-01-20	32.8000	33.3100	32.8000	33.3000	+7.246%	8	2,858	-32.432%
2026-01-16	32.5200	32.7500	30.9000	31.0500	-4.900%	16	2,852	-27.536%
2026-01-15	33.0000	33.0000	32.0000	32.6500	-9.306%	47	2,852	-31.087%
2026-01-13	35.6000	36.0000	35.6000	36.0000	+2.128%	100	2,809	-37.500%
2026-01-12	36.0000	36.0000	34.7500	35.2500	-8.203%	5	2,728	-36.170%
2026-01-09	38.6500	38.8200	38.4000	38.4000	-3.808%	5	2,728	-41.406%
2026-01-08	39.8000	39.9800	39.8000	39.9200	+1.863%	19	2,727	-43.637%
2026-01-07	39.0000	39.1900	39.0000	39.1900	-4.415%	4	2,708	-42.587%
2026-01-06	41.0000	41.0000	41.0000	41.0000	+0.737%	2	2,709	-45.122%
2026-01-02	40.7500	40.7500	40.7000	40.7000	-0.659%	2	2,709	-44.717%
2025-12-30	40.9700	40.9700	40.9700	40.9700	+0.294%	10	2,710	-45.082%
2025-12-29	40.8500	40.8500	40.8500	40.8500	+0.864%	2	2,710	-44.920%
2025-12-26	40.4900	40.7000	40.4500	40.5000	+3.185%	34	2,710	-44.444%
2025-12-24	39.2500	39.2500	39.2500	39.2500	+1.789%	1	2,741	-42.675%
2025-12-23	38.9000	38.9000	38.5500	38.5600	+2.827%	5	2,741	-41.649%
2025-12-22	37.8400	37.8400	37.3000	37.5000	-3.176%	12	2,742	-40.000%
2025-12-19	40.7000	40.7000	38.6400	38.7300	-13.549%	7	2,749	-41.905%
2025-12-18	45.2500	45.4500	44.8000	44.8000	-3.156%	11	2,752	-49.777%
2025-12-17	46.2600	46.2600	46.2600	46.2600	+5.882%	1	2,749	-51.362%
2025-12-16	43.6900	43.6900	43.6900	43.6900	+9.746%	1	2,749	-48.501%
2025-12-12	39.7000	39.8100	39.5800	39.8100	+10.033%	5	2,749	-43.482%
2025-12-11	38.1800	38.1800	36.1800	36.1800	-0.193%	5	2,749	-37.811%
2025-12-10	37.1500	37.2000	36.1700	36.2500	+2.286%	10	2,747	-37.931%
2025-12-09	37.6000	37.6000	35.4400	35.4400	-11.400%	1,005	2,740	-36.512%
2025-12-08	40.0000	40.0000	40.0000	40.0000	+6.525%	10	1,861	-43.750%
2025-12-05	38.3500	38.3500	37.5500	37.5500	-2.468%	5	1,851	-40.080%
2025-12-04	38.9500	38.9500	37.8700	38.5000	-5.521%	80	1,851	-41.558%
2025-12-02	41.7200	41.7200	40.6000	40.7500	-4.343%	6	1,839	-44.785%
2025-12-01	42.6000	42.6000	42.6000	42.6000	-1.843%	4	1,838	-47.183%
2025-11-28	43.4000	43.4000	43.4000	43.4000	+0.930%	1	1,838	-48.157%
2025-11-26	43.0000	43.0000	43.0000	43.0000	-1.938%	1	1,838	-47.674%
2025-11-24	43.8500	43.8500	43.8500	43.8500	-5.107%	1	1,838	-48.689%
2025-11-21	47.0000	47.4700	46.2100	46.2100	+8.220%	3	1,839	-51.309%
2025-11-20	42.7000	42.7000	42.7000	42.7000	-1.839%	2	1,841	-47.307%
2025-11-19	43.5000	43.5000	43.5000	43.5000	-3.333%	2	1,841	-48.276%
2025-11-18	45.0000	45.0000	45.0000	45.0000	+2.273%	1	1,843	-50.000%
2025-11-17	43.0900	44.0000	43.0900	44.0000	+1.875%	3	1,844	-48.864%
2025-11-14	42.6500	43.1900	41.3000	43.1900	+5.522%	110	1,844	-47.905%
2025-11-13	40.0000	40.9300	39.3900	40.9300	+9.879%	8	1,900	-45.028%
2025-11-12	35.4500	37.3000	35.3100	37.2500	+1.361%	35	1,900	-39.597%
2025-11-11	35.0000	36.7500	34.8000	36.7500	+13.601%	136	1,891	-38.776%
2025-11-10	33.0000	33.0000	32.3500	32.3500	-1.040%	4	1,831	-30.448%
2025-11-07	33.0000	34.1500	32.6900	32.6900	+2.156%	23	1,829	-31.172%
2025-11-06	31.8500	32.2000	31.1000	32.0000	+6.667%	11	1,830	-29.688%
2025-11-05	29.2000	30.0000	29.1000	30.0000	+4.167%	15	1,831	-25.000%
2025-11-04	27.2000	29.0000	27.2000	28.8000	+11.801%	134	1,822	-21.875%
2025-11-03	25.9500	25.9500	25.6500	25.7600	+3.040%	31	1,729	-12.655%
2025-10-30	25.1500	25.1500	25.0000	25.0000	+4.954%	2	1,729	-10.000%
2025-10-29	23.8300	23.8300	23.8200	23.8200	-4.337%	31	1,729	-5.542%
2025-10-28	23.0000	24.9000	23.0000	24.9000	+2.049%	2	1,730	-9.639%
2025-10-27	24.6500	24.6500	24.4000	24.4000	-4.314%	3	1,730	-7.787%
2025-10-24	25.7300	25.7300	25.5000	25.5000	-7.609%	4	1,730	-11.765%
2025-10-23	28.0000	28.0000	27.5000	27.6000	-2.128%	3	1,731	-18.478%
2025-10-22	28.4100	28.4100	28.2000	28.2000	+7.881%	2	1,731	-20.213%
2025-10-20	25.3000	26.1400	25.1500	26.1400	+4.560%	7	1,730	-13.925%
2025-10-17	25.0000	25.4800	24.5000	25.0000	+6.383%	111	1,730	-10.000%
2025-10-16	24.5000	24.5000	23.5000	23.5000	-2.246%	5	1,627	-4.255%
2025-10-15	24.0400	24.0400	24.0400	24.0400	-2.593%	1	1,627	-6.406%
2025-10-14	25.0000	25.5000	24.3000	24.6800	+3.480%	6	1,627	-8.833%
2025-10-13	23.3500	23.8500	23.3500	23.8500	-1.528%	30	1,626	-5.660%
2025-10-10	24.1000	24.2200	24.1000	24.2200	+0.749%	3	1,606	-7.102%
2025-10-09	24.0400	24.0400	24.0400	24.0400	+1.306%	1	1,606	-6.406%
2025-10-08	24.1600	24.1600	23.7300	23.7300	-7.845%	21	1,606	-5.183%
2025-10-07	24.0000	25.9000	23.8000	25.7500	+16.621%	46	1,565	-12.621%
2025-10-06	22.5000	22.5000	22.0800	22.0800	-8.191%	2	1,565	+1.902%
2025-10-03	22.9000	24.1000	22.9000	24.0500	+1.907%	174	1,565	-6.445%
2025-10-02	23.5500	24.0000	23.3500	23.6000	0.000%	1,027	1,417	-4.661%
2025-10-01	23.9000	23.9000	23.6000	23.6000	+0.042%	2	727	-4.661%
2025-09-30	24.5400	24.5400	23.0700	23.5900	-13.368%	27	729	-4.621%
2025-09-29	27.5500	27.5500	26.5000	27.2300	-2.750%	50	735	-17.371%
2025-09-26	25.9000	28.0000	25.9000	28.0000	+10.979%	23	725	-19.643%
2025-09-25	23.5000	25.2600	23.5000	25.2300	+0.518%	4	716	-10.820%
2025-09-24	25.3500	25.3500	25.0000	25.1000	-0.199%	106	718	-10.359%
2025-09-23	24.9000	25.1500	24.9000	25.1500	-1.566%	4	665	-10.537%
2025-09-22	27.0000	27.0000	24.5000	25.5500	-1.769%	59	666	-11.937%
2025-09-19	26.9500	26.9500	25.6000	26.0100	-4.899%	15	641	-13.495%
2025-09-18	27.8000	27.8000	27.3500	27.3500	-3.254%	2	640	-17.733%
2025-09-17	28.6000	28.6000	28.2700	28.2700	-2.349%	5	639	-20.410%
2025-09-16	27.8500	28.9500	27.8500	28.9500	+2.988%	12	636	-22.280%
2025-09-15	27.4400	28.8100	27.4400	28.1100	+2.967%	6	646	-19.957%
2025-09-11	27.4000	27.5000	26.9600	27.3000	+0.738%	5	643	-17.582%
2025-09-10	30.0000	30.0000	26.1000	27.1000	-12.439%	29	641	-16.974%
2025-09-09	31.7000	32.6300	30.9500	30.9500	-6.269%	47	638	-27.302%
2025-09-08	33.0200	33.0200	33.0200	33.0200	-6.723%	5	616	-31.859%
2025-09-05	37.0000	37.0000	35.4000	35.4000	-3.411%	2	621	-36.441%
2025-09-04	36.0000	36.6500	36.0000	36.6500	+4.595%	6	623	-38.608%
2025-09-03	35.0400	35.0400	35.0400	35.0400	+0.835%	5	622	-35.788%
2025-09-02	34.1100	35.3000	34.1000	34.7500	+6.923%	13	617	-35.252%
2025-08-29	32.9000	32.9000	32.5000	32.5000	+4.839%	24	605	-30.769%
2025-08-28	31.1500	31.1500	30.6000	31.0000	-10.379%	32	605	-27.419%
2025-08-26	34.4200	34.5900	34.3400	34.5900	-1.733%	32	597	-34.952%
2025-08-25	35.2000	35.2000	35.0000	35.2000	+2.475%	5	597	-36.080%
2025-08-22	33.3700	34.3500	33.3700	34.3500	-1.009%	7	595	-34.498%
2025-08-21	34.6700	34.7000	34.6700	34.7000	-5.988%	31	592	-35.159%
2025-08-20	38.0000	38.5000	36.9100	36.9100	+2.528%	20	576	-39.041%
2025-08-19	35.7000	36.7500	35.5000	36.0000	+6.509%	21	577	-37.500%
2025-08-18	33.5000	33.8000	32.8500	33.8000	+1.807%	32	565	-33.432%
2025-08-15	33.2000	33.7000	32.6000	33.2000	-2.353%	33	548	-32.229%
2025-08-14	34.0000	34.5200	32.8000	34.0000	+12.211%	23	521	-33.824%
2025-08-13	27.8000	30.3000	26.0000	30.3000	+21.200%	10	513	-25.743%
2025-08-12	26.9000	26.9000	25.0000	25.0000	-8.759%	5	512	-10.000%
2025-08-11	26.5000	28.2900	26.5000	27.4000	-5.354%	115	514	-17.883%
2025-08-08	30.0000	30.0000	28.7000	28.9500	-13.453%	49	604	-22.280%
2025-08-06	33.4500	33.4500	33.4500	33.4500	-1.386%	5	596	-32.735%
2025-08-04	35.1000	35.1000	33.9200	33.9200	-0.235%	3	591	-33.667%
2025-08-01	34.9600	34.9600	34.0000	34.0000	+9.677%	3	594	-33.824%
2025-07-31	31.4000	32.3500	30.0000	31.0000	-7.463%	8	591	-27.419%
2025-07-30	34.1500	34.5500	33.0800	33.5000	+1.423%	108	588	-32.836%
2025-07-29	33.0300	33.0300	33.0300	33.0300	+1.226%	2	486	-31.880%
2025-07-28	32.7100	32.8000	32.5000	32.6300	+2.064%	10	484	-31.045%
2025-07-25	33.1500	33.1500	31.5800	31.9700	-6.246%	6	481	-29.622%
2025-07-23	34.4000	34.4000	34.1000	34.1000	-5.067%	14	483	-34.018%
2025-07-22	35.9200	35.9200	35.9200	35.9200	+2.482%	1	471	-37.361%
2025-07-21	35.0500	35.0500	35.0500	35.0500	-3.709%	2	472	-35.806%
2025-07-18	36.6000	36.6000	36.4000	36.4000	+6.122%	2	470	-38.187%
2025-07-17	34.1000	34.3000	34.1000	34.3000	+3.625%	2	470	-34.402%
2025-07-16	33.1000	33.1200	33.1000	33.1000	-0.121%	11	468	-32.024%
2025-07-15	33.1400	33.1400	33.1400	33.1400	-7.944%	1	471	-32.106%
2025-07-14	36.0000	36.0000	36.0000	36.0000	-2.703%	1	470	-37.500%
2025-07-11	33.0000	37.0000	33.0000	37.0000	+6.628%	4	469	-39.189%
2025-07-10	33.4300	34.7000	33.0000	34.7000	+7.764%	103	467	-35.159%
2025-07-09	33.0700	33.0700	32.2000	32.2000	-2.128%	2	568	-30.124%
2025-07-08	32.8000	32.9000	32.2500	32.9000	+2.813%	3	566	-31.611%
2025-07-07	32.0000	32.1000	32.0000	32.0000	-1.538%	14	565	-29.688%
2025-07-03	32.0000	32.5000	32.0000	32.5000	-9.471%	2	552	-30.769%
2025-07-01	33.3100	35.9000	33.3100	35.9000	+7.164%	2	552	-37.326%
2025-06-27	33.3300	33.5000	33.0000	33.5000	-2.475%	168	552	-32.836%
2025-06-26	33.5800	34.3500	33.5800	34.3500	-3.239%	3	476	-34.498%
2025-06-25	34.1500	35.5000	33.7500	35.5000	-2.473%	7	474	-36.620%
2025-06-23	36.3600	36.4000	35.3000	36.4000	+0.525%	211	473	-38.187%
2025-06-20	37.2000	37.2000	35.0400	36.2100	-3.052%	34	356	-37.862%
2025-06-18	38.3000	38.3000	37.3500	37.3500	-1.190%	4	349	-39.759%
2025-06-17	39.0000	39.9500	37.7000	37.8000	-4.280%	15	349	-40.476%
2025-06-16	42.2000	42.2000	39.3500	39.4900	-5.976%	26	352	-43.024%
2025-06-13	42.0000	42.0000	40.0000	42.0000	+0.599%	8	347	-46.429%
2025-06-12	39.8000	41.8000	39.8000	41.7500	+0.288%	34	343	-46.108%
2025-06-11	40.0000	42.6300	40.0000	41.6300	+2.537%	47	349	-45.952%
2025-06-10	40.5300	41.0000	39.8000	40.6000	+2.525%	37	306	-44.581%
2025-06-09	40.0000	40.0000	39.6000	39.6000	-3.485%	72	289	-43.182%
2025-06-06	41.0300	41.0300	41.0300	41.0300	-6.538%	2	219	-45.162%
2025-06-05	42.9500	43.9000	42.9500	43.9000	+2.093%	4	218	-48.747%
2025-06-04	43.0000	43.0000	43.0000	43.0000	+7.500%	116	104	-47.674%
2025-06-03	42.0000	42.0000	40.0000	40.0000	-6.977%	107	104	-43.750%
2025-06-02	43.0000	43.0000	43.0000	43.0000	-4.444%	2	148	-47.674%
2025-05-29	43.0000	45.0000	43.0000	45.0000	+3.211%	102	146	-50.000%
2025-05-27	44.5900	44.5900	43.6000	43.6000	-8.191%	6	77	-48.394%
2025-05-23	47.8200	47.8200	47.4900	47.4900	-1.981%	10	75	-52.622%
2025-05-22	47.0000	48.8000	45.0000	48.4500	+4.418%	22	75	-53.560%
2025-05-21	44.6000	47.2000	43.4500	46.4000	-2.929%	115	57	-51.509%
2025-05-20	47.2000	47.8000	46.8000	47.8000	+1.486%	8	17	-52.929%
2025-05-19	47.3000	47.7400	45.2000	47.1000	-3.086%	5	9	-52.229%
2025-05-16	49.3000	49.3000	48.6000	48.6000	0.000%	12	6	-53.704%

.dark-mode .hVWgk4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hVWgk4{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P100CRWV Jan 15 2027 100.00 Put (CRWV270115P00100000)option OPRA

CRWV20270115P100
CRWV Jan 15 2027 100.00 Put (CRWV270115P00100000)
option OPRA