Dark

CRWV20270115P135
CRWV Jan 15 2027 135.00 Put (CRWV270115P00135000)
option OPRA

EOD

Oct 1, 2026

50.55-4.784%(-2.54)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	50.5500	50.5500	50.5500	50.5500	-4.784%	6	364	0.000%
2026-08-24	52.3000	53.1000	52.3000	53.0900	+35.089%	72	370	-4.784%
2026-08-12	40.8000	40.8000	39.2500	39.3000	-24.496%	166	400	+28.626%
2026-08-11	52.0500	52.0500	52.0500	52.0500	-0.287%	1	351	-2.882%
2026-08-05	52.2000	52.2000	52.2000	52.2000	-1.880%	4	350	-3.161%
2026-08-04	53.2000	53.2000	53.2000	53.2000	-28.350%	1	350	-4.981%
2026-07-29	74.2500	74.2500	74.2500	74.2500	+10.016%	1	349	-31.919%
2026-07-27	67.4900	67.4900	67.4900	67.4900	+16.362%	1	350	-25.100%
2026-07-22	58.0000	58.0000	58.0000	58.0000	-7.422%	10	350	-12.845%
2026-07-21	62.6500	62.6500	62.6500	62.6500	-5.176%	30	350	-19.314%
2026-07-17	66.2100	66.2100	66.0700	66.0700	+0.258%	10	334	-23.490%
2026-07-16	65.9000	65.9000	65.9000	65.9000	+3.130%	20	324	-23.293%
2026-07-15	63.9000	63.9000	63.9000	63.9000	+17.831%	1	324	-20.892%
2026-07-10	54.2200	54.2300	54.2200	54.2300	+2.786%	29	325	-6.786%
2026-07-09	52.3400	52.7600	52.3400	52.7600	-6.949%	2	354	-4.189%
2026-07-08	56.6800	56.7000	56.6800	56.7000	-5.500%	10	356	-10.847%
2026-07-02	60.0000	60.0000	60.0000	60.0000	+5.263%	1	365	-15.750%
2026-07-01	57.0000	57.0000	57.0000	57.0000	+13.275%	1	365	-11.316%
2026-06-29	50.3200	50.3200	50.3200	50.3200	-2.291%	1	365	+0.457%
2026-06-26	51.5000	51.5000	51.5000	51.5000	+6.186%	1	365	-1.845%
2026-06-25	48.9500	48.9500	48.5000	48.5000	+6.360%	33	364	+4.227%
2026-06-22	45.0000	45.6000	45.0000	45.6000	+11.220%	2	361	+10.855%
2026-06-18	40.9000	41.0000	40.9000	41.0000	-2.148%	5	362	+23.293%
2026-06-16	41.0000	41.9000	41.0000	41.9000	-7.095%	2	362	+20.644%
2026-06-15	45.1000	45.1000	45.1000	45.1000	-8.926%	2	360	+12.084%
2026-06-12	49.0500	49.5200	47.9000	49.5200	+1.893%	67	358	+2.080%
2026-06-09	48.6000	48.6000	48.6000	48.6000	-2.468%	2	346	+4.012%
2026-06-05	49.8200	49.8300	49.8200	49.8300	+15.081%	4	346	+1.445%
2026-06-03	43.3000	43.3000	43.3000	43.3000	-12.081%	1	347	+16.744%
2026-05-27	49.4200	49.4200	49.2500	49.2500	+4.765%	20	347	+2.640%
2026-05-26	46.6200	47.0100	46.6200	47.0100	+2.979%	4	347	+7.530%
2026-05-22	45.6500	45.6500	45.6500	45.6500	+2.700%	1	344	+10.734%
2026-05-15	45.5600	45.5600	44.4500	44.4500	+10.107%	11	344	+13.723%
2026-05-11	40.5000	40.5200	40.3700	40.3700	-7.302%	110	342	+25.217%
2026-05-08	42.3500	44.0900	42.3500	43.5500	+16.600%	48	452	+16.073%
2026-05-07	37.3500	37.3500	37.3500	37.3500	+10.601%	2	453	+35.341%
2026-05-06	35.0000	35.0000	33.7700	33.7700	-8.730%	8	455	+49.689%
2026-05-05	37.3000	38.2500	37.0000	37.0000	-21.025%	165	455	+36.622%
2026-04-27	46.9000	46.9000	46.8500	46.8500	+4.927%	9	299	+7.898%
2026-04-24	43.2500	44.6500	43.1800	44.6500	+8.505%	8	296	+13.214%
2026-04-23	41.1500	41.1500	41.1500	41.1500	+6.331%	1	291	+22.843%
2026-04-22	39.5000	39.5000	38.7000	38.7000	-8.511%	39	291	+30.620%
2026-04-15	42.3000	42.3000	42.3000	42.3000	-2.759%	1	281	+19.504%
2026-04-14	43.5000	43.5000	43.5000	43.5000	-5.844%	2	281	+16.207%
2026-04-13	46.5800	46.7000	45.7400	46.2000	-14.126%	547	281	+9.416%
2026-04-09	53.8000	53.8000	53.8000	53.8000	-12.591%	2	557	-6.041%
2026-04-02	62.8500	62.8500	61.4000	61.5500	+0.163%	131	468	-17.872%
2026-03-26	61.5000	61.5000	61.4500	61.4500	+1.570%	10	468	-17.738%
2026-03-24	62.2500	62.3000	60.3500	60.5000	-1.945%	48	466	-16.446%
2026-03-23	61.9000	61.9000	61.7000	61.7000	+0.570%	2	421	-18.071%
2026-03-18	61.3500	61.3500	61.3500	61.3500	-1.446%	50	421	-17.604%
2026-03-13	62.4500	62.4500	62.2500	62.2500	-2.123%	20	371	-18.795%
2026-03-11	63.2000	63.8000	63.2000	63.6000	-2.109%	115	381	-20.519%
2026-03-04	64.9700	64.9700	64.9700	64.9700	+14.485%	40	322	-22.195%
2026-02-25	56.9500	56.9500	56.7500	56.7500	-3.074%	4	325	-10.925%
2026-02-24	58.4500	58.5500	58.4500	58.5500	-4.874%	2	325	-13.664%
2026-02-12	61.1000	61.5500	61.1000	61.5500	+4.411%	2	325	-17.872%
2026-02-09	58.9500	58.9500	58.9500	58.9500	-6.872%	1	325	-14.249%
2026-02-06	63.7000	63.7000	63.3000	63.3000	-2.690%	102	326	-20.142%
2026-02-04	65.1000	65.1000	65.0500	65.0500	+16.161%	12	227	-22.291%
2026-01-29	56.0000	56.0000	56.0000	56.0000	+5.362%	201	222	-9.732%
2026-01-28	53.3000	53.3000	53.1500	53.1500	+4.216%	2	64	-4.892%
2026-01-27	51.0500	51.0500	51.0000	51.0000	-7.273%	2	63	-0.882%
2026-01-16	55.1000	55.1000	55.0000	55.0000	-3.863%	2	62	-8.091%
2026-01-15	56.4000	57.2100	56.2500	57.2100	-5.827%	41	62	-11.641%
2026-01-12	60.8000	60.8000	60.7500	60.7500	-6.854%	20	50	-16.790%
2026-01-05	65.2200	65.2200	65.2200	65.2200	-0.564%	1	48	-22.493%
2026-01-02	65.3400	65.5900	65.3400	65.5900	-4.776%	7	48	-22.930%
2025-12-29	68.5000	68.8800	67.9500	68.8800	+1.518%	8	47	-26.611%
2025-12-26	68.2000	68.2000	67.8500	67.8500	+4.385%	9	45	-25.497%
2025-12-19	65.1500	65.1500	65.0000	65.0000	-10.097%	2	50	-22.231%
2025-12-16	72.5500	72.5500	72.3000	72.3000	+4.014%	2	50	-30.083%
2025-12-15	67.6200	69.5100	67.6200	69.5100	-0.813%	35	50	-27.277%
2025-12-02	70.0800	70.0800	70.0800	70.0800	-0.071%	1	65	-27.868%
2025-12-01	70.1300	70.1300	70.1300	70.1300	-1.600%	2	65	-27.920%
2025-11-26	71.3400	71.4000	71.2700	71.2700	+3.066%	35	50	-29.073%
2025-11-14	70.8000	70.8000	69.0500	69.1500	+1.557%	3	50	-26.898%
2025-11-13	68.0900	68.0900	68.0900	68.0900	+7.823%	1	50	-25.760%
2025-11-12	62.3500	63.1500	62.3500	63.1500	+3.102%	2	50	-19.952%
2025-11-11	61.1300	61.5000	61.1300	61.2500	+6.337%	24	48	-17.469%
2025-11-07	57.5500	57.6000	57.5500	57.6000	+11.520%	2	62	-12.240%
2025-11-04	48.7200	51.6500	48.7200	51.6500	+11.075%	8	63	-2.130%
2025-11-03	45.6000	46.5500	45.4500	46.5000	+3.911%	5	63	+8.710%
2025-10-31	45.1000	45.1000	44.7500	44.7500	+4.021%	2	63	+12.961%
2025-10-28	43.0000	43.1500	43.0000	43.0200	-2.338%	12	63	+17.503%
2025-10-27	44.2000	44.2000	44.0500	44.0500	-4.135%	4	76	+14.756%
2025-10-24	46.1000	46.1000	45.9500	45.9500	+1.480%	2	76	+10.011%
2025-10-17	45.3600	45.5300	45.2800	45.2800	+9.030%	7	77	+11.639%
2025-10-16	41.5300	41.5300	41.5300	41.5300	-2.945%	1	73	+21.719%
2025-10-13	42.7900	42.7900	42.7900	42.7900	-0.070%	6	73	+18.135%
2025-10-08	42.8200	42.8200	42.8200	42.8200	-5.890%	1	67	+18.052%
2025-10-07	45.6000	45.6000	45.5000	45.5000	+3.905%	7	60	+11.099%
2025-10-06	43.7900	43.7900	43.7900	43.7900	-1.263%	1	60	+15.437%
2025-10-01	44.3500	44.3500	44.3500	44.3500	+3.020%	1	59	+13.980%
2025-09-30	42.4500	43.0500	42.3000	43.0500	-11.054%	35	59	+17.422%
2025-09-29	49.2000	49.2000	48.4000	48.4000	-1.224%	6	57	+4.442%
2025-09-26	49.0000	49.0000	49.0000	49.0000	+7.456%	1	59	+3.163%
2025-09-23	45.6000	45.6000	45.6000	45.6000	+1.266%	3	58	+10.855%
2025-09-22	45.0300	45.0300	45.0300	45.0300	-4.678%	3	60	+12.258%
2025-09-10	47.2400	47.2400	47.2400	47.2400	-14.498%	1	59	+7.007%
2025-09-09	55.2500	55.2500	55.2500	55.2500	-4.163%	1	59	-8.507%
2025-07-29	58.2500	58.2500	57.6500	57.6500	+9.705%	2	59	-12.316%
2025-07-15	52.5500	52.5500	52.5500	52.5500	-11.457%	1	59	-3.806%
2025-07-11	60.7000	60.7000	59.3500	59.3500	+0.593%	2	59	-14.827%
2025-07-09	59.0000	59.0000	59.0000	59.0000	+5.057%	1	59	-14.322%
2025-07-03	56.1600	56.1600	56.1600	56.1600	-4.457%	10	60	-9.989%
2025-06-23	58.5000	58.7800	58.5000	58.7800	-0.927%	2	60	-14.001%
2025-06-20	59.3300	59.3300	59.3300	59.3300	-11.934%	2	60	-14.799%
2025-06-12	67.3700	67.3700	67.3700	67.3700	-0.119%	1	61	-24.967%
2025-06-06	66.9500	67.4500	66.9500	67.4500	+1.124%	22	62	-25.056%
2025-06-05	67.4500	67.4500	66.7000	66.7000	+0.740%	2	63	-24.213%
2025-06-03	65.4500	68.1000	65.4500	66.2100	-4.043%	53	63	-23.652%
2025-06-02	69.4000	69.4000	69.0000	69.0000	-5.479%	2	62	-26.739%
2025-05-30	73.0000	73.0000	73.0000	73.0000	-0.409%	2	60	-30.753%
2025-05-22	72.4000	73.6000	72.4000	73.3000	+0.274%	3	60	-31.037%
2025-05-21	70.9000	73.1600	68.9300	73.1000	0.000%	63	58	-30.848%

.dark-mode .mY7HmN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mY7HmN{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P135CRWV Jan 15 2027 135.00 Put (CRWV270115P00135000)option OPRA

CRWV20270115P135
CRWV Jan 15 2027 135.00 Put (CRWV270115P00135000)
option OPRA