Dark

CRWV20270115P105
CRWV Jan 15 2027 105.00 Put (CRWV270115P00105000)
option OPRA

EOD

Oct 1, 2026

25.62+1.950%(+0.49)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	25.7000	26.4200	25.6200	25.6200	+1.950%	55	751	0.000%
2026-09-30	25.1000	25.1300	25.1000	25.1300	+3.843%	2	792	+1.950%
2026-09-29	24.8800	24.8800	24.1000	24.2000	-7.137%	14	792	+5.868%
2026-09-28	26.3100	26.4500	26.0600	26.0600	+8.133%	7	785	-1.688%
2026-09-24	24.6000	26.2100	24.1000	24.1000	-5.081%	3	785	+6.307%
2026-09-23	25.3900	25.3900	25.3900	25.3900	-3.607%	10	784	+0.906%
2026-09-22	26.6000	26.9800	26.3400	26.3400	+0.076%	31	794	-2.733%
2026-09-21	29.6500	29.6500	26.3200	26.3200	-14.183%	25	796	-2.660%
2026-09-18	30.6700	30.6700	30.6700	30.6700	-0.033%	1	805	-16.466%
2026-09-17	30.6700	30.6800	30.6700	30.6800	+7.461%	3	804	-16.493%
2026-09-14	29.9000	29.9000	28.5500	28.5500	+10.147%	22	801	-10.263%
2026-09-11	25.9800	25.9800	25.8000	25.9200	+1.092%	3	810	-1.157%
2026-09-10	26.1600	26.1600	25.6400	25.6400	+10.613%	3	811	-0.078%
2026-09-09	22.4400	23.4400	21.9100	23.1800	+7.914%	22	811	+10.526%
2026-09-08	22.8500	22.8500	20.4600	21.4800	-20.297%	37	810	+19.274%
2026-09-04	26.4500	26.9500	26.4500	26.9500	-3.750%	4	793	-4.935%
2026-09-03	30.0000	30.0000	28.0000	28.0000	-7.008%	5	793	-8.500%
2026-09-02	30.7100	30.7100	30.1100	30.1100	+0.166%	2	789	-14.912%
2026-09-01	30.8300	30.8300	30.0600	30.0600	+4.739%	4	789	-14.770%
2026-08-31	29.4500	29.6500	28.7000	28.7000	-2.381%	24	787	-10.732%
2026-08-28	28.3000	29.4000	28.3000	29.4000	+5.301%	59	808	-12.857%
2026-08-27	27.2700	27.9200	27.2700	27.9200	+0.576%	70	786	-8.238%
2026-08-26	27.5800	27.7600	27.5800	27.7600	+1.872%	10	786	-7.709%
2026-08-25	27.5800	27.5800	27.2300	27.2500	-5.151%	4	786	-5.982%
2026-08-24	30.0800	30.2100	28.6400	28.7300	+5.625%	6	787	-10.825%
2026-08-21	26.5800	27.2000	26.5800	27.2000	+0.741%	2	785	-5.809%
2026-08-20	26.4500	27.0000	25.5300	27.0000	+3.567%	11	785	-5.111%
2026-08-19	26.4500	26.9300	25.1000	26.0700	+4.072%	31	785	-1.726%
2026-08-18	22.0700	25.0500	22.0700	25.0500	+25.250%	78	761	+2.275%
2026-08-17	20.0000	21.2800	19.2000	20.0000	-0.448%	103	688	+28.100%
2026-08-14	20.0000	20.5500	20.0000	20.0900	+3.026%	9	634	+27.526%
2026-08-13	17.5000	19.5200	17.0000	19.5000	+0.206%	24	632	+31.385%
2026-08-12	19.7500	20.7000	19.2500	19.4600	-33.470%	43	625	+31.655%
2026-08-11	29.3000	29.3000	29.2500	29.2500	-1.015%	81	621	-12.410%
2026-08-10	29.7000	29.7000	28.9000	29.5500	-7.627%	24	541	-13.299%
2026-08-06	32.0000	32.0000	31.9000	31.9900	+5.057%	8	561	-19.912%
2026-08-05	30.4500	30.4500	30.4500	30.4500	-0.782%	1	556	-15.862%
2026-08-04	31.7900	31.7900	30.6900	30.6900	-8.959%	2	556	-16.520%
2026-08-03	36.4600	36.4600	33.7100	33.7100	-18.575%	19	557	-23.999%
2026-07-31	41.4000	41.4000	41.4000	41.4000	+2.096%	1	570	-38.116%
2026-07-30	40.5500	40.5500	40.5500	40.5500	-14.089%	1	570	-36.819%
2026-07-29	45.8000	47.2000	45.8000	47.2000	+6.450%	19	571	-45.720%
2026-07-28	42.8500	45.2300	42.8500	44.3400	+25.894%	23	588	-42.219%
2026-07-22	35.2200	35.2200	35.2200	35.2200	-13.358%	1	570	-27.257%
2026-07-20	39.3200	40.6500	39.3200	40.6500	-0.245%	24	570	-36.974%
2026-07-17	42.7200	42.7200	40.7000	40.7500	-0.196%	23	591	-37.129%
2026-07-16	39.7600	40.8300	39.7600	40.8300	+14.530%	15	569	-37.252%
2026-07-14	35.6500	35.6500	35.6500	35.6500	+3.513%	1	558	-28.135%
2026-07-13	32.0500	34.4400	32.0500	34.4400	+12.733%	4	558	-25.610%
2026-07-09	30.5500	30.5500	30.5500	30.5500	-9.882%	10	557	-16.137%
2026-07-08	33.9000	33.9000	33.9000	33.9000	-3.087%	1	556	-24.425%
2026-07-07	36.2500	36.2500	34.9800	34.9800	+3.922%	2	555	-26.758%
2026-07-06	33.6600	33.6600	33.6600	33.6600	-6.707%	1	555	-23.886%
2026-07-02	35.4400	36.0800	35.4000	36.0800	+8.511%	17	550	-28.991%
2026-07-01	33.4000	33.8500	33.2500	33.2500	+17.491%	43	550	-22.947%
2026-06-30	28.3000	28.3000	28.3000	28.3000	-3.413%	1	533	-9.470%
2026-06-29	30.9500	30.9500	29.3000	29.3000	-2.819%	10	533	-12.560%
2026-06-26	29.9500	30.1500	29.9500	30.1500	+7.105%	3	533	-15.025%
2026-06-25	27.9000	28.2000	27.3000	28.1500	+2.925%	128	533	-8.988%
2026-06-24	27.2500	27.3500	27.2400	27.3500	+3.598%	6	473	-6.325%
2026-06-23	26.0500	26.5000	26.0500	26.4000	+2.246%	38	475	-2.955%
2026-06-22	23.6600	25.8200	23.6600	25.8200	+13.246%	5	470	-0.775%
2026-06-18	22.8000	22.8000	22.8000	22.8000	+3.778%	1	466	+12.368%
2026-06-17	22.3500	22.3500	21.9700	21.9700	-3.556%	13	466	+16.614%
2026-06-16	22.8000	23.3000	22.3000	22.7800	-10.702%	41	466	+12.467%
2026-06-15	25.5000	25.5100	25.4600	25.5100	-7.906%	7	464	+0.431%
2026-06-12	29.8000	29.8000	27.5500	27.7000	-13.707%	36	471	-7.509%
2026-06-11	32.1500	32.1500	32.1000	32.1000	+3.716%	2	467	-20.187%
2026-06-10	29.9000	30.9500	29.9000	30.9500	+2.044%	9	468	-17.221%
2026-06-09	27.9000	30.3300	27.9000	30.3300	+9.101%	21	473	-15.529%
2026-06-08	29.1500	29.1500	27.8000	27.8000	-7.457%	2	494	-7.842%
2026-06-05	28.4000	30.1000	28.3500	30.0400	+15.761%	23	495	-14.714%
2026-06-04	26.1900	26.8000	25.8000	25.9500	+4.848%	79	500	-1.272%
2026-06-03	23.9400	24.7500	23.9400	24.7500	+9.465%	3	438	+3.515%
2026-06-02	22.0000	22.6100	21.7000	22.6100	+3.478%	37	439	+13.313%
2026-06-01	21.7500	22.5200	21.7500	21.8500	-17.857%	61	422	+17.254%
2026-05-29	26.2500	26.9500	26.2500	26.6000	-0.150%	45	457	-3.684%
2026-05-28	25.7500	26.6400	25.7500	26.6400	-7.339%	52	482	-3.829%
2026-05-27	28.7500	28.7500	28.4500	28.7500	+8.902%	4	532	-10.887%
2026-05-22	25.1900	26.4000	25.1900	26.4000	+3.327%	225	462	-2.955%
2026-05-21	26.1200	26.1200	25.5500	25.5500	-10.193%	18	465	+0.274%
2026-05-19	28.2000	29.6000	28.2000	28.4500	+1.643%	22	465	-9.947%
2026-05-18	27.0000	27.9900	27.0000	27.9900	+12.319%	112	468	-8.467%
2026-05-15	24.8100	24.9200	24.8000	24.9200	+9.059%	14	468	+2.809%
2026-05-14	22.7000	22.8500	22.7000	22.8500	-11.946%	3	465	+12.123%
2026-05-12	24.7500	26.9000	24.7500	25.9500	+12.338%	7	458	-1.272%
2026-05-11	22.5000	23.1000	22.5000	23.1000	-3.870%	6	458	+10.909%
2026-05-08	22.7000	24.1800	22.7000	24.0300	+17.220%	11	464	+6.617%
2026-05-07	20.2700	20.5000	20.2700	20.5000	+10.572%	4	461	+24.976%
2026-05-06	19.0000	19.0500	18.5400	18.5400	-10.218%	23	458	+38.188%
2026-05-05	21.2000	21.2000	20.5500	20.6500	-2.133%	58	439	+24.068%
2026-05-04	21.3000	21.7500	21.0500	21.1000	-10.175%	74	404	+21.422%
2026-05-01	23.2500	23.4900	23.2500	23.4900	-3.651%	6	354	+9.068%
2026-04-30	25.1000	25.1000	24.2000	24.3800	-11.603%	113	354	+5.086%
2026-04-28	27.5800	27.5800	27.5800	27.5800	+2.872%	2	244	-7.107%
2026-04-27	26.8100	26.8100	26.8100	26.8100	-0.037%	1	244	-4.439%
2026-04-24	24.1800	26.8200	24.1800	26.8200	+14.959%	2	244	-4.474%
2026-04-23	22.6600	23.3300	22.5000	23.3300	+4.666%	3	243	+9.816%
2026-04-22	22.2900	22.2900	22.2900	22.2900	-5.431%	1	244	+14.939%
2026-04-20	24.4500	24.4500	23.3500	23.5700	-5.341%	32	244	+8.697%
2026-04-15	24.4500	25.6000	24.4500	24.9000	+0.484%	9	244	+2.892%
2026-04-14	23.8500	25.0500	23.8500	24.7800	-7.537%	10	239	+3.390%
2026-04-13	27.5100	27.5100	26.8000	26.8000	-10.368%	5	244	-4.403%
2026-04-10	31.2000	31.2000	29.1000	29.9000	-7.716%	127	244	-14.314%
2026-04-09	33.0800	33.0800	32.4000	32.4000	-16.581%	13	222	-20.926%
2026-04-06	38.8500	38.8500	38.8400	38.8400	-15.344%	41	220	-34.037%
2026-03-30	43.8400	45.8800	43.8400	45.8800	+18.308%	7	221	-44.159%
2026-03-24	38.7800	38.7800	38.7800	38.7800	+0.990%	1	221	-33.935%
2026-03-18	38.5000	38.5000	38.4000	38.4000	-4.715%	11	221	-33.281%
2026-03-11	41.1300	41.1400	40.3000	40.3000	-6.605%	202	221	-36.427%
2026-03-10	43.1500	43.1500	43.1500	43.1500	-3.403%	1	308	-40.626%
2026-03-06	44.6700	44.6700	44.6700	44.6700	+1.638%	1	308	-42.646%
2026-03-05	43.9000	43.9500	43.9000	43.9500	+5.776%	2	307	-41.706%
2026-03-04	41.5000	41.5500	41.5000	41.5500	-6.839%	2	307	-38.339%
2026-03-03	44.6000	44.6000	44.6000	44.6000	+5.938%	35	306	-42.556%
2026-02-27	41.9000	42.1000	41.9000	42.1000	+15.914%	3	306	-39.145%
2026-02-26	36.3600	36.3600	36.3200	36.3200	+1.453%	3	306	-29.460%
2026-02-25	35.9500	35.9500	35.8000	35.8000	-9.824%	7	311	-28.436%
2026-02-23	40.0000	40.0000	39.7000	39.7000	-1.391%	4	311	-35.466%
2026-02-20	40.7000	40.7000	40.2600	40.2600	+6.649%	11	311	-36.364%
2026-02-18	37.7500	37.7500	37.7500	37.7500	-3.081%	5	302	-32.132%
2026-02-13	39.0000	39.0000	38.9500	38.9500	-0.384%	2	297	-34.223%
2026-02-11	39.0500	39.1000	39.0500	39.1000	+4.128%	2	297	-34.476%
2026-02-09	37.8500	37.8500	37.5000	37.5500	-15.045%	4	297	-31.771%
2026-02-05	44.0000	44.2000	44.0000	44.2000	+5.868%	17	300	-42.036%
2026-02-04	41.7500	41.7500	41.7500	41.7500	+5.964%	20	313	-38.635%
2026-02-03	38.5200	39.7000	38.5200	39.4000	+6.199%	3	313	-34.975%
2026-01-30	35.6100	37.1000	35.6100	37.1000	+18.910%	3	314	-30.943%
2026-01-28	30.7700	31.2000	30.7700	31.2000	-1.109%	2	314	-17.885%
2026-01-27	32.7000	32.7000	31.5500	31.5500	-4.249%	18	314	-18.796%
2026-01-26	32.5400	32.9500	32.2300	32.9500	-7.000%	5	304	-22.246%
2026-01-22	35.4300	35.4300	35.4300	35.4300	-2.127%	1	302	-27.688%
2026-01-20	36.2000	36.2000	36.2000	36.2000	+5.848%	3	301	-29.227%
2026-01-16	34.5000	34.9200	34.1500	34.2000	-3.797%	5	302	-25.088%
2026-01-15	36.4500	36.4500	35.1500	35.5500	-15.054%	43	302	-27.932%
2026-01-09	41.7400	41.8500	41.7400	41.8500	-2.900%	3	261	-38.781%
2026-01-08	43.3500	43.3500	43.1000	43.1000	-2.268%	2	260	-40.557%
2026-01-07	44.1000	44.1000	44.1000	44.1000	+7.117%	1	261	-41.905%
2026-01-05	41.1700	41.1700	41.1700	41.1700	-3.379%	1	259	-37.770%
2026-01-02	43.6500	43.6500	42.6100	42.6100	-6.863%	2	259	-39.873%
2025-12-31	46.0000	46.0000	45.6500	45.7500	+2.532%	4	258	-44.000%
2025-12-29	44.6200	44.6200	44.6200	44.6200	+1.179%	1	258	-42.582%
2025-12-26	44.2000	44.5900	44.1000	44.1000	+2.202%	25	259	-41.905%
2025-12-24	43.2500	43.2500	43.1500	43.1500	+6.412%	2	260	-40.626%
2025-12-22	41.0200	41.0200	40.5500	40.5500	-18.081%	3	260	-36.819%
2025-12-18	49.4000	49.5000	49.4000	49.5000	+1.331%	2	260	-48.242%
2025-12-17	48.9900	48.9900	48.8500	48.8500	+6.893%	2	260	-47.554%
2025-12-15	46.1000	46.1000	45.7000	45.7000	+6.651%	32	262	-43.939%
2025-12-12	42.9000	42.9000	42.8500	42.8500	-0.047%	2	292	-40.210%
2025-12-08	42.8700	42.8700	42.8700	42.8700	+3.053%	1	292	-40.238%
2025-12-04	41.9000	41.9000	41.6000	41.6000	-9.565%	2	291	-38.413%
2025-12-03	46.0500	46.0500	46.0000	46.0000	-4.067%	2	291	-44.304%
2025-11-28	47.8500	47.9500	47.8500	47.9500	+6.817%	20	291	-46.569%
2025-11-20	44.8900	44.8900	44.8900	44.8900	-6.964%	1	298	-42.927%
2025-11-19	48.1000	48.2500	48.1000	48.2500	+2.116%	2	298	-46.902%
2025-11-18	47.1500	48.9500	47.1500	47.2500	+0.746%	18	299	-45.778%
2025-11-17	46.7500	46.9000	46.7500	46.9000	+1.912%	3	310	-45.373%
2025-11-14	46.0200	46.0200	46.0200	46.0200	+11.699%	1	307	-44.329%
2025-11-12	39.1000	41.2000	38.8000	41.2000	+3.518%	3	307	-37.816%
2025-11-11	39.0500	39.8000	39.0500	39.8000	+10.709%	3	306	-35.628%
2025-11-10	34.7900	36.1000	34.5000	35.9500	-2.969%	24	304	-28.734%
2025-11-07	37.0500	37.0500	37.0500	37.0500	+5.857%	2	307	-30.850%
2025-11-06	34.2300	35.4600	34.2300	35.0000	+7.692%	5	306	-26.800%
2025-11-05	32.5000	32.5000	32.5000	32.5000	+4.468%	3	303	-21.169%
2025-11-04	29.5600	31.1100	29.5600	31.1100	-0.924%	11	306	-17.647%
2025-10-22	32.0000	32.0000	31.4000	31.4000	+21.942%	3	306	-18.408%
2025-10-16	25.7500	25.7500	25.7500	25.7500	-0.962%	1	307	-0.505%
2025-10-13	26.0000	26.0000	26.0000	26.0000	+4.418%	1	308	-1.462%
2025-10-10	24.9000	24.9000	24.9000	24.9000	-2.353%	2	308	+2.892%
2025-10-06	26.3000	26.3000	25.5000	25.5000	-2.299%	3	310	+0.471%
2025-10-02	26.3000	26.3000	26.1000	26.1000	-0.191%	2	310	-1.839%
2025-09-30	26.1500	26.1500	26.1500	26.1500	-13.980%	1	310	-2.027%
2025-09-29	30.1500	30.5500	30.1500	30.4000	+9.747%	3	309	-15.724%
2025-09-23	27.7000	27.7000	27.7000	27.7000	-1.071%	1	309	-7.509%
2025-09-19	28.0000	28.0000	28.0000	28.0000	-8.197%	2	310	-8.500%
2025-09-18	31.7500	31.7500	30.5000	30.5000	-1.613%	16	308	-16.000%
2025-09-15	29.7200	31.0000	29.7000	31.0000	-7.019%	6	294	-17.355%
2025-09-12	32.0000	33.3400	31.9800	33.3400	+14.728%	7	294	-23.155%
2025-09-10	29.5000	29.5000	29.0600	29.0600	-24.026%	3	291	-11.838%
2025-09-08	38.2500	38.2500	38.2500	38.2500	+0.105%	3	293	-33.020%
2025-09-05	38.2100	38.2100	38.2100	38.2100	+0.553%	2	296	-32.949%
2025-09-02	36.6800	38.0000	36.6800	38.0000	+6.234%	33	296	-32.579%
2025-08-29	34.9900	36.1000	34.9900	35.7700	+4.438%	203	80	-28.376%
2025-08-28	34.6000	34.6000	34.2500	34.2500	-15.118%	28	80	-25.197%
2025-08-20	40.3500	40.3500	40.3500	40.3500	-0.493%	8	52	-36.506%
2025-08-19	40.5500	40.5500	40.5500	40.5500	+11.248%	10	44	-36.819%
2025-08-18	36.8500	36.8500	35.7100	36.4500	+13.729%	13	44	-29.712%
2025-08-08	32.1000	32.1000	32.0500	32.0500	-14.121%	2	33	-20.062%
2025-08-04	37.5000	37.5000	37.3200	37.3200	-0.480%	11	32	-31.350%
2025-08-01	39.0700	39.0700	37.5000	37.5000	+6.534%	4	21	-31.680%
2025-07-31	35.2000	35.2000	35.2000	35.2000	-2.897%	1	19	-27.216%
2025-07-25	36.2500	36.2500	36.2500	36.2500	-1.815%	1	19	-29.324%
2025-07-23	36.9200	36.9200	36.9200	36.9200	-2.944%	3	18	-30.607%
2025-07-17	38.0400	38.0400	38.0400	38.0400	+2.950%	1	15	-32.650%
2025-07-15	36.9500	36.9500	36.9500	36.9500	-3.272%	1	16	-30.663%
2025-07-14	38.2000	38.2000	38.2000	38.2000	-0.183%	1	17	-32.932%
2025-07-11	38.2700	38.2700	38.2700	38.2700	-0.906%	1	16	-33.055%
2025-06-20	38.6200	38.6200	38.6200	38.6200	-8.048%	2	16	-33.661%
2025-06-17	42.0000	42.0000	42.0000	42.0000	-6.166%	4	17	-39.000%
2025-06-12	44.7600	44.7600	44.7600	44.7600	-4.359%	1	21	-42.761%
2025-06-05	46.2500	46.8000	45.9000	46.8000	+5.667%	16	20	-45.256%
2025-06-03	42.5000	44.2900	42.5000	44.2900	-10.525%	5	28	-42.154%
2025-05-30	49.5000	49.5000	49.5000	49.5000	+2.484%	10	29	-48.242%
2025-05-27	48.3000	48.3000	48.3000	48.3000	-5.145%	1	34	-46.957%
2025-05-23	52.1900	52.1900	50.9200	50.9200	+2.517%	4	35	-49.686%
2025-05-22	50.0000	50.0000	49.6700	49.6700	0.000%	4	35	-48.420%
2025-05-21	48.8900	49.6700	48.4000	49.6700	-2.570%	31	31	-48.420%
2025-05-19	50.9800	50.9800	50.9800	50.9800	-2.524%	1	2	-49.745%
2025-05-16	53.3000	53.3000	52.3000	52.3000	0.000%	4	0	-51.013%

.dark-mode .KjKZMm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KjKZMm{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P105CRWV Jan 15 2027 105.00 Put (CRWV270115P00105000)option OPRA

CRWV20270115P105
CRWV Jan 15 2027 105.00 Put (CRWV270115P00105000)
option OPRA