Dark

CRWV20270115P150
CRWV Jan 15 2027 150.00 Put (CRWV270115P00150000)
option OPRA

EOD

Oct 1, 2026

63.95+1.589%(+1.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	63.9000	63.9500	63.9000	63.9500	+1.589%	12	1,914	0.000%
2026-09-24	62.9500	62.9500	62.9500	62.9500	-11.338%	1	1,909	+1.589%
2026-09-17	71.7000	71.7000	71.0000	71.0000	+2.527%	3	1,909	-9.930%
2026-09-15	69.2500	69.2500	69.2500	69.2500	+1.973%	5	1,908	-7.653%
2026-09-14	67.9100	67.9100	67.9100	67.9100	+6.945%	3	1,903	-5.831%
2026-09-11	63.5000	63.5000	63.5000	63.5000	+8.177%	1	1,906	+0.709%
2026-09-09	56.9700	58.7000	56.6500	58.7000	-7.994%	42	1,906	+8.944%
2026-08-21	63.2000	63.8000	63.2000	63.8000	+3.656%	6	1,937	+0.235%
2026-08-19	61.5500	61.5500	61.5500	61.5500	+1.384%	2	1,934	+3.899%
2026-08-18	57.1300	60.7100	56.7400	60.7100	+16.191%	13	1,932	+5.337%
2026-08-14	52.0000	52.2500	52.0000	52.2500	+1.931%	3	1,934	+22.392%
2026-08-12	52.5000	52.5000	51.2600	51.2600	-22.626%	8	1,933	+24.756%
2026-08-11	65.3500	66.2500	65.3500	66.2500	-2.142%	85	1,928	-3.472%
2026-08-06	67.4000	67.8700	67.4000	67.7000	+4.314%	15	1,882	-5.539%
2026-08-05	64.9000	64.9000	64.9000	64.9000	-0.886%	1	1,883	-1.464%
2026-08-04	65.4800	65.4800	65.4800	65.4800	-12.460%	1	1,884	-2.337%
2026-08-03	74.8000	74.8000	74.8000	74.8000	-5.436%	1	1,884	-14.505%
2026-07-30	79.1000	79.1000	79.1000	79.1000	+4.147%	1	1,884	-19.153%
2026-07-21	75.9000	75.9500	75.9000	75.9500	-4.285%	20	1,883	-15.800%
2026-07-16	79.3500	79.3500	79.3500	79.3500	+4.025%	10	1,874	-19.408%
2026-07-15	76.2800	76.2800	76.2800	76.2800	+2.610%	1	1,874	-16.164%
2026-07-14	74.3400	74.3400	74.3400	74.3400	+5.030%	2	1,873	-13.976%
2026-07-13	70.7800	70.7800	70.7800	70.7800	+6.677%	1	1,875	-9.650%
2026-07-10	66.3500	66.3500	66.3500	66.3500	-7.526%	1	1,875	-3.617%
2026-07-07	71.7500	71.7500	71.7500	71.7500	-2.778%	1	1,876	-10.871%
2026-07-02	73.8000	73.8000	73.8000	73.8000	+6.957%	1	1,876	-13.347%
2026-07-01	69.0000	69.0000	69.0000	69.0000	+8.576%	1	1,876	-7.319%
2026-06-26	63.7500	63.7500	63.5500	63.5500	+7.895%	6	1,876	+0.629%
2026-06-24	59.4000	59.4000	58.9000	58.9000	+14.147%	2	1,875	+8.574%
2026-06-18	51.7700	52.1500	51.6000	51.6000	+2.584%	12	1,843	+23.934%
2026-06-17	50.2500	50.3000	50.2500	50.3000	-10.673%	31	1,843	+27.137%
2026-06-15	56.3100	56.3100	56.3100	56.3100	-9.353%	3	1,843	+13.568%
2026-06-10	64.2900	64.2900	61.5400	62.1200	+3.104%	21	1,843	+2.946%
2026-06-09	60.3000	60.3000	60.2500	60.2500	-0.660%	2	1,847	+6.141%
2026-06-08	60.6500	60.6500	60.6500	60.6500	-5.618%	10	1,846	+5.441%
2026-06-05	62.5600	64.2700	62.5600	64.2600	+25.951%	260	1,837	-0.482%
2026-06-02	51.2000	51.2000	51.0200	51.0200	+2.122%	112	1,842	+25.343%
2026-06-01	52.0100	52.0100	49.9600	49.9600	-14.569%	15	1,831	+28.002%
2026-05-29	58.4800	58.4800	58.4800	58.4800	+1.352%	1	1,818	+9.354%
2026-05-28	57.7000	57.7000	57.7000	57.7000	-3.833%	1	1,818	+10.832%
2026-05-27	60.0000	60.0000	60.0000	60.0000	+4.167%	10	1,818	+6.583%
2026-05-26	57.6000	57.6000	57.6000	57.6000	+0.876%	4	1,818	+11.024%
2026-05-21	58.4800	58.6800	57.1000	57.1000	-5.071%	6	1,818	+11.996%
2026-05-18	60.1500	60.1500	60.1500	60.1500	+8.378%	1	1,814	+6.318%
2026-05-15	55.5000	55.5000	55.5000	55.5000	+4.618%	2	1,815	+15.225%
2026-05-14	53.2500	53.2500	53.0500	53.0500	-2.750%	2	1,815	+20.547%
2026-05-13	54.4500	54.5500	54.4500	54.5500	-4.683%	2	1,815	+17.232%
2026-05-12	57.0200	58.3800	57.0200	57.2300	+8.802%	8	1,815	+11.742%
2026-05-11	52.6000	52.6000	52.6000	52.6000	-2.140%	1	1,815	+21.578%
2026-05-08	53.2500	53.7500	53.2300	53.7500	+14.777%	19	1,815	+18.977%
2026-05-07	46.6500	47.2100	46.4000	46.8300	+7.779%	37	1,811	+36.558%
2026-05-06	43.3000	43.5000	43.3000	43.4500	-7.651%	32	1,778	+47.181%
2026-05-05	48.9100	48.9100	47.0500	47.0500	-8.729%	811	1,765	+35.919%
2026-05-01	51.9400	52.1000	51.1500	51.5500	-5.326%	63	1,238	+24.054%
2026-04-30	54.4500	54.4500	54.4500	54.4500	-0.110%	1	1,238	+17.447%
2026-04-29	57.4100	57.4100	54.5100	54.5100	-7.782%	3	1,238	+17.318%
2026-04-28	59.1100	59.1100	59.1100	59.1100	+5.535%	1	1,238	+8.188%
2026-04-27	58.0700	58.0700	56.0100	56.0100	+12.132%	2	1,237	+14.176%
2026-04-23	50.3000	50.9000	49.7000	49.9500	+1.524%	375	1,236	+28.028%
2026-04-22	49.2000	49.2000	49.2000	49.2000	-4.743%	1	1,004	+29.980%
2026-04-20	54.2200	54.2200	51.4000	51.6500	-0.959%	7	1,005	+23.814%
2026-04-16	52.1500	52.1500	52.1500	52.1500	-0.780%	1	999	+22.627%
2026-04-15	53.5000	53.5000	52.5600	52.5600	-2.900%	42	998	+21.670%
2026-04-14	55.0000	55.0000	54.1300	54.1300	-2.906%	52	999	+18.142%
2026-04-13	57.0000	57.1000	55.7500	55.7500	-17.833%	802	948	+14.709%
2026-04-08	67.8500	67.8500	67.8500	67.8500	-15.399%	3	147	-5.748%
2026-03-27	80.2000	80.2000	80.2000	80.2000	+3.417%	3	150	-20.262%
2026-03-04	78.2700	78.2700	77.5500	77.5500	-8.463%	5	157	-17.537%
2026-03-03	84.7200	84.7200	84.7200	84.7200	+6.432%	5	158	-24.516%
2026-02-27	79.6000	79.6000	79.6000	79.6000	+17.214%	3	158	-19.661%
2026-02-26	69.5000	69.5000	67.9100	67.9100	-4.014%	5	158	-5.831%
2026-02-18	70.7500	70.7500	70.7500	70.7500	-2.293%	2	157	-9.611%
2026-02-12	72.4100	72.4100	72.4100	72.4100	+1.986%	1	157	-11.683%
2026-02-11	71.0000	71.0000	71.0000	71.0000	-0.630%	10	157	-9.930%
2026-02-10	71.6500	71.6500	71.4000	71.4500	-10.688%	6	161	-10.497%
2026-02-05	80.0000	80.0000	80.0000	80.0000	+9.364%	2	159	-20.063%
2026-02-03	73.0000	73.1500	73.0000	73.1500	+3.101%	2	161	-12.577%
2026-01-30	70.9500	70.9500	70.9500	70.9500	+15.179%	3	160	-9.866%
2026-01-27	61.7500	61.7500	61.6000	61.6000	-0.933%	2	157	+3.815%
2026-01-26	62.1800	62.1800	62.1800	62.1800	-5.930%	1	157	+2.847%
2026-01-16	66.1500	66.1500	66.1000	66.1000	-2.937%	2	156	-3.253%
2026-01-15	67.8500	68.1000	67.8500	68.1000	-18.277%	4	156	-6.094%
2025-12-31	83.3300	83.3300	83.3300	83.3300	+1.622%	4	160	-23.257%
2025-12-30	82.0000	82.0000	82.0000	82.0000	+8.251%	1	160	-22.012%
2025-12-22	75.3000	75.7500	75.2000	75.7500	-2.697%	4	161	-15.578%
2025-12-19	78.0500	78.0500	77.8500	77.8500	-11.029%	2	158	-17.855%
2025-12-18	87.5000	87.5000	87.5000	87.5000	-2.778%	9	157	-26.914%
2025-12-17	90.0000	90.0000	90.0000	90.0000	+4.167%	1	148	-28.944%
2025-12-16	86.2000	86.4000	86.2000	86.4000	+12.062%	2	148	-25.984%
2025-12-11	77.2500	77.2500	77.1000	77.1000	-8.214%	2	148	-17.056%
2025-11-20	84.0000	84.0000	84.0000	84.0000	0.000%	2	148	-23.869%
2025-11-17	82.8100	84.0000	82.8100	84.0000	+4.738%	2	150	-23.869%
2025-11-13	80.2500	80.2500	80.2000	80.2000	+28.013%	2	151	-20.262%
2025-11-05	62.6500	62.6500	62.6500	62.6500	+2.958%	2	150	+2.075%
2025-11-04	61.1000	61.1000	60.8500	60.8500	+7.795%	2	152	+5.094%
2025-11-03	56.2000	56.4500	56.2000	56.4500	+3.864%	2	150	+13.286%
2025-10-31	54.6000	54.6000	54.3000	54.3500	-0.731%	4	150	+17.663%
2025-10-30	55.2000	55.2000	54.6500	54.7500	+4.885%	23	149	+16.804%
2025-10-28	52.1500	52.2000	52.1500	52.2000	-2.829%	2	138	+22.510%
2025-10-27	54.0000	54.1000	53.7200	53.7200	-3.120%	7	137	+19.043%
2025-10-24	55.4000	55.4500	55.4000	55.4500	-7.119%	10	137	+15.329%
2025-10-23	59.6500	59.7000	59.3000	59.7000	+1.186%	4	131	+7.119%
2025-10-21	58.7500	59.0000	58.7500	59.0000	+8.596%	4	130	+8.390%
2025-10-17	54.3300	54.3300	54.3300	54.3300	+7.584%	1	128	+17.707%
2025-10-16	52.1500	52.6000	50.5000	50.5000	-3.071%	11	128	+26.634%
2025-10-13	51.8500	52.1000	51.8500	52.1000	-0.497%	4	127	+22.745%
2025-10-10	50.3000	52.4000	49.2000	52.3600	-3.037%	7	125	+22.135%
2025-10-08	54.0000	54.0000	54.0000	54.0000	-2.615%	1	124	+18.426%
2025-10-07	52.5000	55.4500	52.5000	55.4500	+4.229%	12	123	+15.329%
2025-10-06	52.5000	53.2000	52.3200	53.2000	-1.754%	3	123	+20.207%
2025-10-03	52.0000	54.1500	51.1000	54.1500	+4.015%	6	122	+18.098%
2025-10-02	52.5000	52.8000	52.0600	52.0600	-0.744%	5	123	+22.839%
2025-09-30	53.0000	53.0000	51.2000	52.4500	-10.571%	11	122	+21.926%
2025-09-29	58.7500	58.7500	58.6500	58.6500	+6.636%	2	121	+9.037%
2025-09-25	53.3500	55.0000	53.0000	55.0000	+0.182%	3	121	+16.273%
2025-09-24	55.1000	55.1000	54.8300	54.9000	0.000%	21	121	+16.485%
2025-09-22	55.5000	55.5000	54.6500	54.9000	-3.583%	23	131	+16.485%
2025-09-19	56.9400	56.9400	56.9400	56.9400	-3.492%	1	131	+12.311%
2025-09-18	59.0000	59.0000	59.0000	59.0000	-3.056%	1	130	+8.390%
2025-09-16	61.0000	61.4700	60.8600	60.8600	+3.310%	104	129	+5.077%
2025-09-11	58.9100	58.9100	58.9100	58.9100	+2.631%	3	174	+8.555%
2025-09-10	57.4000	57.4000	57.4000	57.4000	-18.000%	2	174	+11.411%
2025-09-08	70.0000	70.0000	70.0000	70.0000	-3.780%	3	172	-8.643%
2025-09-03	72.7500	72.7500	72.7500	72.7500	+2.638%	1	169	-12.096%
2025-08-21	70.8800	70.8800	70.8800	70.8800	-4.885%	1	169	-9.777%
2025-08-19	72.5000	74.5200	71.5700	74.5200	+5.403%	112	168	-14.184%
2025-08-14	70.7000	70.7000	70.7000	70.7000	+9.970%	8	58	-9.547%
2025-08-13	64.2900	64.2900	64.2900	64.2900	+15.318%	11	66	-0.529%
2025-08-12	58.4900	58.4900	55.7500	55.7500	-7.083%	12	55	+14.709%
2025-08-11	60.0000	60.0000	59.9900	60.0000	-15.014%	21	56	+6.583%
2025-07-29	70.8000	70.8000	70.6000	70.6000	+0.857%	3	74	-9.419%
2025-07-28	70.0500	70.0500	69.7500	70.0000	-1.269%	3	77	-8.643%
2025-07-24	71.6000	71.6000	70.9000	70.9000	+0.141%	2	74	-9.803%
2025-07-17	69.0500	70.8000	69.0500	70.8000	+4.118%	5	74	-9.675%
2025-07-16	68.0000	68.0000	68.0000	68.0000	-5.556%	3	69	-5.956%
2025-07-14	72.1400	72.1400	72.0000	72.0000	+1.709%	4	66	-11.181%
2025-07-11	70.7900	70.7900	70.7900	70.7900	+2.490%	20	62	-9.662%
2025-07-10	67.7500	69.0700	67.7500	69.0700	+3.584%	2	42	-7.413%
2025-07-09	67.5000	67.5000	66.6800	66.6800	-3.362%	22	41	-4.094%
2025-07-01	67.0000	69.0000	67.0000	69.0000	-1.429%	2	24	-7.319%
2025-06-26	70.0000	70.0000	70.0000	70.0000	-0.313%	2	22	-8.643%
2025-06-25	70.2200	70.2200	70.2200	70.2200	+6.297%	1	20	-8.929%
2025-06-24	68.0000	68.0000	66.0600	66.0600	-5.222%	11	20	-3.194%
2025-06-23	70.1200	72.2100	69.7000	69.7000	-1.720%	4	21	-8.250%
2025-06-20	71.0000	71.0000	70.9200	70.9200	-3.681%	6	23	-9.828%
2025-06-17	73.6300	73.6300	73.6300	73.6300	-7.616%	2	24	-13.147%
2025-06-11	80.3500	80.3500	79.6500	79.7000	+4.868%	13	26	-19.762%
2025-06-09	77.1500	77.1500	76.0000	76.0000	-1.299%	11	29	-15.855%
2025-06-06	77.0000	77.0000	77.0000	77.0000	-4.703%	20	28	-16.948%
2025-06-05	80.9000	80.9000	80.8000	80.8000	+3.590%	2	18	-20.854%
2025-06-04	78.0000	78.0000	78.0000	78.0000	-0.128%	5	18	-18.013%
2025-06-03	77.5000	78.1000	77.2000	78.1000	-8.387%	12	13	-18.118%
2025-05-22	85.2500	85.2500	85.2500	85.2500	0.000%	1	1	-24.985%

.dark-mode .GTz5V8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GTz5V8{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P150CRWV Jan 15 2027 150.00 Put (CRWV270115P00150000)option OPRA

CRWV20270115P150
CRWV Jan 15 2027 150.00 Put (CRWV270115P00150000)
option OPRA