Dark

CRWV20270115P145
CRWV Jan 15 2027 145.00 Put (CRWV270115P00145000)
option OPRA

EOD

Sep 25, 2026

58.23-4.101%(-2.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	58.2300	58.2300	58.2300	58.2300	-4.101%	1	365	0.000%
2026-09-04	60.7200	60.7200	60.7200	60.7200	-6.843%	1	365	-4.101%
2026-09-02	65.1800	65.1800	65.1800	65.1800	+6.905%	1	365	-10.663%
2026-08-27	60.9700	60.9700	60.9700	60.9700	+2.230%	1	364	-4.494%
2026-08-25	59.6400	59.6400	59.6400	59.6400	+3.632%	1	363	-2.364%
2026-08-19	58.3300	58.3300	57.5500	57.5500	+2.603%	2	362	+1.182%
2026-08-18	56.0900	56.0900	56.0900	56.0900	+22.200%	1	364	+3.815%
2026-08-17	46.5500	46.5500	45.9000	45.9000	-8.016%	2	363	+26.863%
2026-08-14	47.8000	49.9000	47.8000	49.9000	+3.742%	6	363	+16.693%
2026-08-12	47.9400	48.1000	47.9400	48.1000	-20.888%	6	362	+21.060%
2026-08-11	60.7000	60.8500	60.7000	60.8000	-1.186%	30	362	-4.227%
2026-08-10	61.5000	61.5500	61.5000	61.5300	-23.849%	30	353	-5.363%
2026-07-28	80.7900	80.8000	80.7900	80.8000	+6.681%	5	349	-27.933%
2026-07-16	75.2100	75.9000	75.1300	75.7400	+11.464%	508	352	-23.119%
2026-07-14	67.9500	67.9500	67.9500	67.9500	+4.298%	1	431	-14.305%
2026-07-01	65.1500	65.1500	65.1500	65.1500	+15.617%	15	430	-10.622%
2026-06-25	56.3500	56.3500	56.3500	56.3500	+6.562%	7	445	+3.336%
2026-06-23	52.9000	52.9000	52.8800	52.8800	-0.132%	35	445	+10.117%
2026-06-22	51.6000	52.9500	51.6000	52.9500	+10.083%	2	410	+9.972%
2026-06-18	47.8000	48.1500	47.8000	48.1000	+0.522%	35	387	+21.060%
2026-06-16	48.3500	49.0500	47.8500	47.8500	-8.683%	262	387	+21.693%
2026-06-15	52.4000	52.4000	52.4000	52.4000	-15.484%	1	137	+11.126%
2026-06-11	62.0000	62.0000	62.0000	62.0000	+10.183%	15	136	-6.081%
2026-06-09	56.4000	56.4000	56.2700	56.2700	-5.714%	2	151	+3.483%
2026-06-05	59.6700	59.6800	59.6700	59.6800	+28.621%	35	151	-2.430%
2026-06-02	43.3000	46.4000	43.3000	46.4000	-2.419%	8	161	+25.496%
2026-06-01	47.5500	47.5500	47.5500	47.5500	-15.841%	2	161	+22.461%
2026-05-18	56.5000	56.5000	56.5000	56.5000	+7.804%	15	163	+3.062%
2026-05-15	52.5500	52.6000	52.4100	52.4100	+2.866%	41	173	+11.105%
2026-05-13	51.4000	51.4000	50.9500	50.9500	-7.026%	4	153	+14.289%
2026-05-12	54.8000	54.8000	54.8000	54.8000	+12.295%	1	149	+6.259%
2026-05-11	46.9000	48.8000	46.9000	48.8000	-2.673%	5	149	+19.324%
2026-05-08	50.5500	50.5500	50.1400	50.1400	+14.789%	2	147	+16.135%
2026-05-07	43.6800	43.6800	43.6800	43.6800	+0.529%	35	146	+33.310%
2026-05-05	43.4500	43.4500	43.4500	43.4500	-16.442%	5	111	+34.016%
2026-04-24	52.0000	52.0000	52.0000	52.0000	+13.043%	1	105	+11.981%
2026-04-22	46.0000	46.0000	46.0000	46.0000	-4.167%	1	105	+26.587%
2026-04-20	48.8000	48.8000	48.0000	48.0000	-10.280%	4	105	+21.313%
2026-04-13	53.8800	53.8800	53.5000	53.5000	-17.311%	2	102	+8.841%
2026-04-08	64.7000	64.7000	64.7000	64.7000	-18.411%	2	103	-10.000%
2026-03-30	77.9000	79.3000	77.9000	79.3000	+1.719%	4	103	-26.570%
2026-03-03	78.0500	78.0500	77.9000	77.9600	+7.014%	23	103	-25.308%
2026-02-27	72.8500	72.8500	72.8500	72.8500	+7.132%	5	97	-20.069%
2026-02-19	68.0000	68.0000	68.0000	68.0000	-2.857%	2	97	-14.368%
2026-02-06	71.9000	71.9400	70.0000	70.0000	+5.422%	7	97	-16.814%
2026-01-30	66.4000	66.4000	66.4000	66.4000	+8.942%	2	101	-12.304%
2026-01-29	60.9500	60.9500	60.9500	60.9500	+8.163%	5	102	-4.463%
2026-01-28	56.2000	56.3500	56.2000	56.3500	-1.915%	2	102	+3.336%
2026-01-27	57.7500	57.7500	57.4500	57.4500	-11.887%	2	101	+1.358%
2026-01-23	65.3500	65.3500	65.2000	65.2000	+1.716%	2	100	-10.690%
2026-01-15	64.0500	64.1000	63.9500	64.1000	-18.912%	42	100	-9.158%
2025-12-31	79.0500	79.0500	79.0500	79.0500	+3.293%	2	79	-26.338%
2025-12-29	76.5300	76.5300	76.5300	76.5300	+0.039%	4	79	-23.912%
2025-12-26	76.7000	76.7000	76.4500	76.5000	-7.620%	10	83	-23.882%
2025-11-21	82.8100	82.8100	82.8100	82.8100	+4.124%	1	87	-29.682%
2025-11-18	79.4400	79.5300	79.4400	79.5300	+3.906%	2	87	-26.782%
2025-11-14	76.5400	76.5400	76.5400	76.5400	+6.011%	1	87	-23.922%
2025-11-12	72.2000	72.2000	72.2000	72.2000	+9.893%	2	87	-19.349%
2025-11-07	65.8500	66.1000	65.7000	65.7000	+6.656%	6	87	-11.370%
2025-11-06	61.8500	61.8500	61.6000	61.6000	+4.230%	2	85	-5.471%
2025-11-05	59.1000	59.1000	59.1000	59.1000	+12.571%	1	85	-1.472%
2025-11-03	52.2000	52.6500	52.1500	52.5000	+2.740%	22	86	+10.914%
2025-10-31	51.3000	51.3000	51.1000	51.1000	+0.196%	20	86	+13.953%
2025-10-30	51.0000	51.0000	51.0000	51.0000	+4.294%	1	86	+14.176%
2025-10-28	49.0500	49.1500	48.6500	48.9000	-2.976%	4	85	+19.080%
2025-10-27	50.5000	50.5000	50.4000	50.4000	-10.000%	2	86	+15.536%
2025-10-23	56.1000	56.1000	56.0000	56.0000	-3.131%	2	86	+3.982%
2025-10-22	57.8100	57.8100	57.8100	57.8100	+3.011%	1	86	+0.727%
2025-10-21	56.1200	56.1200	56.1200	56.1200	+8.340%	4	86	+3.760%
2025-10-20	51.8000	51.8000	51.8000	51.8000	-0.385%	4	86	+12.413%
2025-10-17	51.1700	52.0000	51.1700	52.0000	+5.584%	2	82	+11.981%
2025-10-13	49.2000	49.2500	49.2000	49.2500	+6.028%	8	81	+18.234%
2025-10-10	46.4500	46.4500	46.4500	46.4500	-3.711%	1	73	+25.361%
2025-10-09	48.2400	48.2400	48.2400	48.2400	+2.595%	5	74	+20.709%
2025-10-06	47.0200	47.0200	47.0200	47.0200	-6.743%	1	72	+23.841%
2025-10-03	48.3500	50.4200	48.3500	50.4200	+4.368%	3	72	+15.490%
2025-09-30	48.6000	49.3400	48.3100	48.3100	-12.482%	7	70	+20.534%
2025-09-29	55.3000	55.3000	55.2000	55.2000	+2.109%	2	69	+5.489%
2025-09-26	54.0600	54.0600	54.0600	54.0600	+5.586%	1	70	+7.714%
2025-09-22	51.2000	51.2000	51.2000	51.2000	-4.120%	1	70	+13.730%
2025-09-19	53.4000	53.4000	53.4000	53.4000	+0.679%	1	71	+9.045%
2025-09-10	53.0400	53.0400	53.0400	53.0400	-24.766%	1	70	+9.785%
2025-08-19	70.4500	70.5000	70.4500	70.5000	+10.675%	2	70	-17.404%
2025-08-05	63.7000	63.7000	63.7000	63.7000	-3.776%	2	71	-8.587%
2025-07-29	66.2000	66.2000	66.2000	66.2000	-0.301%	30	71	-12.039%
2025-07-24	66.4000	66.4000	66.4000	66.4000	-0.300%	1	71	-12.304%
2025-07-21	66.1900	66.6000	66.1900	66.6000	+8.469%	33	71	-12.568%
2025-07-08	61.4000	61.4000	61.4000	61.4000	-0.647%	1	41	-5.163%
2025-07-07	61.8000	61.8000	61.8000	61.8000	-0.515%	3	41	-5.777%
2025-06-25	62.0000	62.1200	62.0000	62.1200	-8.647%	3	41	-6.262%
2025-06-20	68.0000	68.0000	68.0000	68.0000	-8.108%	6	40	-14.368%
2025-06-16	74.0000	74.0000	74.0000	74.0000	+4.623%	1	40	-21.311%
2025-06-06	70.7300	70.7300	70.7300	70.7300	-5.251%	2	39	-17.673%
2025-06-05	76.8500	77.0500	74.6500	74.6500	+0.769%	77	39	-21.996%
2025-06-04	74.0800	74.0800	74.0800	74.0800	+1.202%	1	2	-21.396%
2025-06-03	72.0000	73.2000	72.0000	73.2000	0.000%	2	2	-20.451%

.dark-mode .rCGrr3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rCGrr3{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P145CRWV Jan 15 2027 145.00 Put (CRWV270115P00145000)option OPRA

CRWV20270115P145
CRWV Jan 15 2027 145.00 Put (CRWV270115P00145000)
option OPRA