Dark

CRWV20270115P20
CRWV Jan 15 2027 20.00 Put (CRWV270115P00020000)
option OPRA

EOD

Oct 1, 2026

0.0400-20.000%(-0.0100)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0800	0.0400	0.0400	-20.000%	49	25,824	0.000%
2026-09-30	0.0600	0.0600	0.0300	0.0500	+25.000%	20	25,824	-20.000%
2026-09-29	0.0500	0.0600	0.0300	0.0400	+33.333%	51	25,806	0.000%
2026-09-28	0.0500	0.0700	0.0300	0.0300	-25.000%	381	25,765	+33.333%
2026-09-25	0.0500	0.0700	0.0300	0.0400	-20.000%	202	25,387	0.000%
2026-09-24	0.0500	0.0500	0.0500	0.0500	-16.667%	1	25,296	-20.000%
2026-09-23	0.0500	0.0800	0.0300	0.0600	+50.000%	111	25,296	-33.333%
2026-09-22	0.0500	0.0500	0.0400	0.0400	-55.556%	4	25,210	0.000%
2026-09-21	0.0600	0.0900	0.0600	0.0900	+50.000%	5	25,206	-55.556%
2026-09-18	0.0800	0.0800	0.0600	0.0600	-33.333%	51	25,205	-33.333%
2026-09-17	0.0900	0.0900	0.0900	0.0900	+12.500%	2	25,155	-55.556%
2026-09-14	0.0800	0.0800	0.0800	0.0800	+14.286%	1	25,155	-50.000%
2026-09-11	0.0800	0.0800	0.0700	0.0700	-22.222%	3	25,156	-42.857%
2026-09-10	0.0700	0.0900	0.0700	0.0900	-10.000%	411	25,154	-55.556%
2026-09-03	0.1000	0.1000	0.0400	0.1000	+25.000%	2,404	24,748	-60.000%
2026-09-02	0.0800	0.0800	0.0800	0.0800	-20.000%	10	23,402	-50.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	+25.000%	1	23,392	-60.000%
2026-08-31	0.0800	0.0800	0.0800	0.0800	+33.333%	2	23,392	-50.000%
2026-08-28	0.0900	0.0900	0.0600	0.0600	-40.000%	22	23,392	-33.333%
2026-08-27	0.0500	0.1000	0.0500	0.1000	+25.000%	31	23,392	-60.000%
2026-08-26	0.0800	0.0800	0.0800	0.0800	-20.000%	2	23,391	-50.000%
2026-08-24	0.1100	0.1100	0.1000	0.1000	+42.857%	6	23,392	-60.000%
2026-08-20	0.0700	0.0700	0.0700	0.0700	-41.667%	30	23,394	-42.857%
2026-08-13	0.0600	0.2200	0.0600	0.1200	+100.000%	102	23,364	-66.667%
2026-08-12	0.0800	0.1700	0.0100	0.0600	-50.000%	169	23,264	-33.333%
2026-08-11	0.1200	0.1200	0.1200	0.1200	-14.286%	1	23,157	-66.667%
2026-08-10	0.1500	0.1500	0.1300	0.1400	-30.000%	62	23,156	-71.429%
2026-08-07	0.2000	0.2000	0.2000	0.2000	+11.111%	1	23,115	-80.000%
2026-08-06	0.1600	0.1800	0.1600	0.1800	-10.000%	18	23,115	-77.778%
2026-08-05	0.2500	0.2500	0.1900	0.2000	-35.484%	16	23,133	-80.000%
2026-08-04	0.3000	0.3100	0.2500	0.3100	+29.167%	9	23,133	-87.097%
2026-08-03	0.5400	0.5400	0.1700	0.2400	-54.717%	234	23,134	-83.333%
2026-07-31	0.4500	0.5300	0.4500	0.5300	+6.000%	6	22,972	-92.453%
2026-07-30	0.4100	0.5000	0.4100	0.5000	-39.759%	31	22,968	-92.000%
2026-07-29	0.7500	0.8300	0.7000	0.8300	+29.688%	131	22,937	-95.181%
2026-07-28	0.7200	0.7200	0.6100	0.6400	+18.519%	16	23,057	-93.750%
2026-07-27	0.5100	0.5400	0.5100	0.5400	+14.894%	10	23,057	-92.593%
2026-07-24	0.5000	0.5000	0.4600	0.4700	+38.235%	170	23,052	-91.489%
2026-07-23	0.4100	0.4100	0.3400	0.3400	-17.073%	6	22,929	-88.235%
2026-07-22	0.4100	0.4100	0.4100	0.4100	-18.000%	15	22,924	-90.244%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-16.667%	50	22,924	-92.000%
2026-07-17	0.6000	0.6000	0.6000	0.6000	+20.000%	1	22,874	-93.333%
2026-07-16	0.4800	0.5000	0.4800	0.5000	+25.000%	137	22,874	-92.000%
2026-07-10	0.3900	0.4000	0.3900	0.4000	-11.111%	3	22,775	-90.000%
2026-07-07	0.4200	0.4500	0.4200	0.4500	+15.385%	500	22,775	-91.111%
2026-07-06	0.5100	0.5100	0.3900	0.3900	-13.333%	2	22,275	-89.744%
2026-07-02	0.4500	0.4600	0.4500	0.4500	+9.756%	26	22,278	-91.111%
2026-07-01	0.2300	0.4100	0.2300	0.4100	+7.895%	6,917	22,278	-90.244%
2026-06-30	0.3900	0.3900	0.3800	0.3800	+11.765%	15	27,349	-89.474%
2026-06-29	0.3400	0.3400	0.3400	0.3400	-8.108%	5	27,349	-88.235%
2026-06-26	0.3700	0.3700	0.3700	0.3700	-7.500%	2	27,349	-89.189%
2026-06-24	0.4000	0.4000	0.4000	0.4000	+33.333%	1	27,351	-90.000%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-30.233%	10	27,351	-86.667%
2026-06-22	0.4300	0.4300	0.4300	0.4300	+30.303%	1	27,351	-90.698%
2026-06-18	0.3300	0.3300	0.3300	0.3300	+32.000%	52	27,304	-87.879%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-21.875%	5	27,304	-84.000%
2026-06-16	0.3200	0.3200	0.3200	0.3200	-21.951%	30	27,304	-87.500%
2026-06-15	0.1500	0.4100	0.1500	0.4100	+5.128%	55	27,294	-90.244%
2026-06-12	0.4700	0.4700	0.3900	0.3900	-15.217%	20	27,249	-89.744%
2026-06-11	0.4600	0.4600	0.4600	0.4600	-4.167%	1	27,229	-91.304%
2026-06-10	0.3700	0.4800	0.3700	0.4800	+37.143%	35	27,230	-91.667%
2026-06-09	0.3500	0.3500	0.3500	0.3500	+40.000%	40	27,241	-88.571%
2026-06-01	0.2200	0.2500	0.2200	0.2500	-16.667%	31	27,281	-84.000%
2026-05-22	0.3000	0.3000	0.3000	0.3000	0.000%	20	27,321	-86.667%
2026-05-21	0.3000	0.3000	0.3000	0.3000	0.000%	50	27,371	-86.667%
2026-05-20	0.3100	0.3100	0.3000	0.3000	-25.000%	55	27,371	-86.667%
2026-05-19	0.4000	0.4000	0.3900	0.4000	+29.032%	100	27,327	-90.000%
2026-05-15	0.7900	0.7900	0.3100	0.3100	-20.513%	45	27,327	-87.097%
2026-05-14	0.4900	0.4900	0.3900	0.3900	+11.429%	11	27,282	-89.744%
2026-05-12	0.3500	0.3500	0.3500	0.3500	-5.405%	33	27,279	-88.571%
2026-05-11	0.3700	0.3700	0.3700	0.3700	+23.333%	1	27,279	-89.189%
2026-05-08	0.3000	0.3000	0.3000	0.3000	-14.286%	6	27,278	-86.667%
2026-05-07	0.3600	0.3600	0.2700	0.3500	+25.000%	23	27,277	-88.571%
2026-05-06	0.3500	0.3700	0.2800	0.2800	-36.364%	140	27,298	-85.714%
2026-05-05	0.3500	0.4400	0.3500	0.4400	-6.383%	87	27,248	-90.909%
2026-04-29	0.4700	0.4700	0.4700	0.4700	-7.843%	10	27,228	-91.489%
2026-04-28	0.7000	0.7000	0.5000	0.5100	0.000%	5	27,218	-92.157%
2026-04-27	0.4300	0.5100	0.4300	0.5100	+18.605%	32	27,220	-92.157%
2026-04-24	0.4700	0.4900	0.3500	0.4300	+16.216%	117	27,208	-90.698%
2026-04-23	0.4100	0.4100	0.3700	0.3700	0.000%	7	27,210	-89.189%
2026-04-22	0.4600	0.4600	0.3700	0.3700	+5.714%	9	27,215	-89.189%
2026-04-21	0.4400	0.4900	0.3500	0.3500	-16.667%	40	27,187	-88.571%
2026-04-20	0.4400	0.4900	0.3700	0.4200	+5.000%	20	27,187	-90.476%
2026-04-17	0.4000	0.4300	0.4000	0.4000	-4.762%	426	27,189	-90.000%
2026-04-16	0.4500	0.4500	0.4200	0.4200	-2.326%	7	26,764	-90.476%
2026-04-15	0.5600	0.5700	0.4300	0.4300	-14.000%	104	26,758	-90.698%
2026-04-14	0.5000	0.5300	0.4900	0.5000	-7.407%	311	26,656	-92.000%
2026-04-13	0.5800	0.6000	0.5400	0.5400	-1.818%	203	26,356	-92.593%
2026-04-10	0.6000	0.6000	0.5200	0.5500	-12.698%	23	26,154	-92.727%
2026-04-09	0.9700	0.9700	0.6300	0.6300	-7.353%	2	26,153	-93.651%
2026-04-08	0.2600	0.6800	0.2600	0.6800	-15.000%	2	26,153	-94.118%
2026-04-07	0.8500	0.8500	0.8000	0.8000	-15.789%	6	26,154	-95.000%
2026-04-06	0.9500	0.9500	0.9500	0.9500	+1.064%	2	26,148	-95.789%
2026-04-01	0.9100	0.9500	0.8100	0.9400	-4.082%	120	26,156	-95.745%
2026-03-31	1.0300	1.0300	0.9600	0.9800	-14.035%	364	26,244	-95.918%
2026-03-30	1.0200	1.1500	1.0200	1.1400	+14.000%	5	25,897	-96.491%
2026-03-27	0.9500	1.0500	0.9500	1.0000	+11.111%	16	25,898	-96.000%
2026-03-26	0.8800	0.9100	0.8800	0.9000	+5.882%	110	25,892	-95.556%
2026-03-25	0.8400	0.8600	0.8400	0.8500	-16.667%	459	26,002	-95.294%
2026-03-24	1.0200	1.0200	1.0200	1.0200	+14.607%	2	25,552	-96.078%
2026-03-23	1.1700	1.1700	0.8900	0.8900	-9.184%	235	25,552	-95.506%
2026-03-20	0.9700	1.0000	0.9700	0.9800	-1.010%	52	25,338	-95.918%
2026-03-19	1.0200	1.0200	0.9900	0.9900	+4.211%	12	25,290	-95.960%
2026-03-18	0.9500	0.9500	0.9500	0.9500	-2.062%	50	25,295	-95.789%
2026-03-16	1.0300	1.0300	0.9500	0.9700	-8.491%	15	25,245	-95.876%
2026-03-13	1.0900	1.0900	1.0500	1.0600	-4.505%	37	25,232	-96.226%
2026-03-12	1.1100	1.1100	1.1100	1.1100	+0.909%	2	25,203	-96.396%
2026-03-11	1.1000	1.1000	1.1000	1.1000	-10.569%	1	25,201	-96.364%
2026-03-10	1.2500	1.2500	1.2300	1.2300	-8.889%	26	25,200	-96.748%
2026-03-09	1.4000	1.4000	1.3500	1.3500	+4.651%	56	25,174	-97.037%
2026-03-06	1.2900	1.2900	1.2900	1.2900	+4.032%	1	25,131	-96.899%
2026-03-04	1.2400	1.2400	1.2400	1.2400	-11.429%	15	25,130	-96.774%
2026-03-03	1.4000	1.4000	1.3500	1.4000	+2.941%	12	25,130	-97.143%
2026-03-02	1.3500	1.3600	1.3100	1.3600	+4.615%	32	25,134	-97.059%
2026-02-27	1.4000	1.4100	1.3000	1.3000	+15.044%	51	25,103	-96.923%
2026-02-26	1.1800	1.1800	1.1100	1.1300	-0.877%	58	25,090	-96.460%
2026-02-25	1.1100	1.1400	1.1000	1.1400	-8.800%	10	25,086	-96.491%
2026-02-24	1.2800	1.2800	1.2500	1.2500	-13.194%	55	25,086	-96.800%
2026-02-23	1.4400	1.4400	1.4400	1.4400	-1.370%	2	25,040	-97.222%
2026-02-20	1.4500	1.5300	1.4500	1.4600	+1.389%	221	25,039	-97.260%
2026-02-18	1.5000	1.5000	1.2100	1.4400	+2.857%	7	25,023	-97.222%
2026-02-17	1.4000	1.4000	1.4000	1.4000	+1.449%	10	25,018	-97.143%
2026-02-13	1.3800	1.3800	1.3800	1.3800	-2.128%	1	25,027	-97.101%
2026-02-11	1.4100	1.4100	1.4100	1.4100	+12.800%	1	25,027	-97.163%
2026-02-09	1.2500	1.3500	1.2500	1.2500	+3.306%	1,277	25,026	-96.800%
2026-02-06	1.3100	1.4000	1.2100	1.2100	-13.571%	383	24,926	-96.694%
2026-02-05	1.4100	1.4100	1.4000	1.4000	+7.692%	101	24,923	-97.143%
2026-02-04	1.1900	1.4000	1.1900	1.3000	+4.000%	146	25,023	-96.923%
2026-02-03	1.0000	1.2500	1.0000	1.2500	+17.925%	7	25,028	-96.800%
2026-02-02	1.0600	1.0600	1.0600	1.0600	-4.505%	10	25,029	-96.226%
2026-01-30	1.0900	1.2300	1.0200	1.1100	+3.738%	737	25,029	-96.396%
2026-01-29	1.1500	1.1500	0.8000	1.0700	+18.889%	1,132	25,029	-96.262%
2026-01-28	0.8800	0.9000	0.8800	0.9000	+1.124%	17	25,017	-95.556%
2026-01-27	0.8600	0.8900	0.8600	0.8900	-10.101%	7	25,024	-95.506%
2026-01-26	0.9600	0.9900	0.8600	0.9900	-17.500%	50	25,019	-95.960%
2026-01-23	1.2400	1.2400	1.0500	1.2000	0.000%	8	24,984	-96.667%
2026-01-22	1.1000	1.2000	1.1000	1.2000	+1.695%	69	24,984	-96.667%
2026-01-21	1.1800	1.2200	1.1600	1.1800	0.000%	14	24,925	-96.610%
2026-01-20	1.2000	1.2000	1.1000	1.1800	+13.462%	87	24,925	-96.610%
2026-01-16	1.1000	1.1000	1.0300	1.0400	-6.306%	145	24,767	-96.154%
2026-01-15	1.1600	1.1600	1.0200	1.1100	-11.200%	50	24,767	-96.396%
2026-01-14	1.2000	1.2500	1.1800	1.2500	+4.167%	46	24,767	-96.800%
2026-01-13	1.2900	1.3000	1.2000	1.2000	+5.263%	36	24,767	-96.667%
2026-01-12	1.1400	1.1400	1.1400	1.1400	-15.556%	1	24,753	-96.491%
2026-01-09	1.4200	1.5000	1.3500	1.3500	-8.163%	71	24,753	-97.037%
2026-01-08	1.4800	1.4800	1.4700	1.4700	-2.649%	15	24,746	-97.279%
2026-01-06	1.7500	1.7500	1.5100	1.5100	+4.138%	47	24,731	-97.351%
2026-01-05	1.4300	1.4500	1.4300	1.4500	-2.027%	4	24,685	-97.241%
2026-01-02	1.5600	1.5600	1.4700	1.4800	-8.642%	247	24,685	-97.297%
2025-12-31	1.6000	1.6500	1.5900	1.6200	+3.185%	39	24,554	-97.531%
2025-12-30	1.6000	1.6000	1.5700	1.5700	-3.086%	2	24,554	-97.452%
2025-12-29	1.5700	1.6200	1.5700	1.6200	+4.516%	6	24,552	-97.531%
2025-12-26	1.4200	1.5500	1.4200	1.5500	+2.649%	89	24,548	-97.419%
2025-12-24	1.5100	1.5100	1.5100	1.5100	+5.594%	5	24,533	-97.351%
2025-12-23	1.5000	1.5000	1.3700	1.4300	-1.379%	84	24,533	-97.203%
2025-12-22	1.4500	1.4500	1.4500	1.4500	-6.452%	1	24,490	-97.241%
2025-12-19	1.6500	1.8000	1.5000	1.5500	-15.301%	224	24,490	-97.419%
2025-12-18	1.8300	1.8300	1.8300	1.8300	-8.040%	14	24,543	-97.814%
2025-12-17	1.7500	1.9900	1.7500	1.9900	+13.068%	113	24,557	-97.990%
2025-12-16	1.6800	1.8000	1.6800	1.7600	+6.024%	235	24,567	-97.727%
2025-12-15	1.7400	1.7400	1.6500	1.6600	+10.667%	18	24,471	-97.590%
2025-12-12	1.3500	1.6800	1.3500	1.5000	+11.940%	13,415	24,469	-97.333%
2025-12-11	1.5000	1.5100	1.3400	1.3400	-0.741%	137	11,294	-97.015%
2025-12-09	1.3800	1.5200	1.3400	1.3500	-10.000%	56	11,199	-97.037%
2025-12-08	1.5000	1.5000	1.5000	1.5000	+7.143%	20	11,148	-97.333%
2025-12-05	1.5000	1.5000	1.4000	1.4000	-9.677%	120	11,168	-97.143%
2025-12-04	1.7000	1.7000	1.5500	1.5500	-8.824%	28	11,248	-97.419%
2025-12-03	2.2000	2.2000	1.7000	1.7000	-9.091%	11	11,222	-97.647%
2025-12-02	1.8700	1.8700	1.8700	1.8700	+5.650%	1	11,211	-97.861%
2025-12-01	2.0000	2.0000	1.7700	1.7700	-6.842%	22	11,210	-97.740%
2025-11-28	1.9000	1.9000	1.9000	1.9000	+2.703%	1	11,192	-97.895%
2025-11-26	1.9000	1.9000	1.8000	1.8500	-7.500%	313	11,210	-97.838%
2025-11-25	1.9800	2.1000	1.9800	2.0000	+4.167%	166	11,210	-98.000%
2025-11-24	2.1200	2.1200	1.9200	1.9200	-3.030%	58	11,062	-97.917%
2025-11-21	2.3000	2.3000	1.9800	1.9800	+2.591%	164	11,110	-97.980%
2025-11-20	1.7000	1.9500	1.7000	1.9300	+6.630%	53	11,205	-97.927%
2025-11-19	1.9400	2.0000	1.8000	1.8100	-1.630%	36	11,170	-97.790%
2025-11-18	1.8400	2.2000	1.7800	1.8400	+2.222%	48	11,154	-97.826%
2025-11-17	1.5500	1.8700	1.5500	1.8000	-17.051%	59	11,172	-97.778%
2025-11-14	1.6000	2.1700	1.6000	2.1700	+33.129%	42	11,143	-98.157%
2025-11-13	1.3600	1.6800	1.3600	1.6300	+16.429%	57	11,169	-97.546%
2025-11-12	1.2400	1.4000	1.2000	1.4000	+6.870%	333	11,169	-97.143%
2025-11-11	1.2500	1.3600	1.1300	1.3100	+5.645%	201	11,417	-96.947%
2025-11-10	1.4000	1.4000	1.2300	1.2400	-17.333%	183	11,483	-96.774%
2025-11-07	1.4600	1.5000	1.4600	1.5000	+11.111%	41	11,313	-97.333%
2025-11-06	1.4000	1.8000	1.3400	1.3500	+5.469%	8	11,272	-97.037%
2025-11-05	1.2800	1.2800	1.2800	1.2800	+11.304%	20	11,266	-96.875%
2025-11-04	1.3600	1.3600	1.1000	1.1500	+2.679%	29	11,246	-96.522%
2025-11-03	1.1500	1.1500	1.1200	1.1200	-14.504%	22	11,200	-96.429%
2025-10-31	1.0900	1.3100	1.0900	1.3100	+20.183%	7	11,200	-96.947%
2025-10-30	1.0900	1.0900	1.0900	1.0900	+14.737%	50	11,195	-96.330%
2025-10-29	0.9000	0.9500	0.9000	0.9500	+11.765%	40	11,145	-95.789%
2025-10-28	0.8500	0.8500	0.8500	0.8500	0.000%	2	11,115	-95.294%
2025-10-27	0.8500	0.8500	0.8500	0.8500	-26.724%	1	11,117	-95.294%
2025-10-22	1.1000	1.1600	1.0700	1.1600	+33.333%	153	11,117	-96.552%
2025-10-20	0.9100	0.9100	0.8500	0.8700	+2.353%	17	10,870	-95.402%
2025-10-15	0.8500	0.8500	0.8500	0.8500	+2.410%	2	10,870	-95.294%
2025-10-13	0.8300	0.8300	0.8300	0.8300	+20.290%	1	10,868	-95.181%
2025-10-10	0.9000	0.9000	0.6900	0.6900	-8.000%	97	10,867	-94.203%
2025-10-08	0.8000	0.8000	0.7500	0.7500	-16.667%	56	10,774	-94.667%
2025-10-07	0.8000	0.9000	0.8000	0.9000	+5.882%	23	10,735	-95.556%
2025-10-06	0.8300	0.8500	0.8300	0.8500	+21.429%	12	10,735	-95.294%
2025-10-03	0.7500	0.7500	0.7000	0.7000	-12.500%	25	10,723	-94.286%
2025-10-01	0.8000	0.8000	0.8000	0.8000	-9.091%	1	10,708	-95.000%
2025-09-30	0.7500	0.9000	0.7500	0.8800	+8.642%	9	10,707	-95.455%
2025-09-26	0.8100	0.8100	0.8100	0.8100	-6.897%	2	10,705	-95.062%
2025-09-25	1.2500	1.2500	0.8700	0.8700	+12.987%	4	10,707	-95.402%
2025-09-24	0.7700	0.7700	0.7700	0.7700	+2.667%	1	10,703	-94.805%
2025-09-23	0.7000	0.7900	0.5800	0.7500	-2.597%	8	10,702	-94.667%
2025-09-22	0.7100	0.9100	0.7100	0.7700	+26.230%	41	10,701	-94.805%
2025-09-19	0.9000	0.9000	0.6100	0.6100	-41.905%	115	10,696	-93.443%
2025-09-17	1.7500	1.7500	1.0400	1.0500	+31.250%	37	10,781	-96.190%
2025-09-15	0.8000	0.8000	0.8000	0.8000	+14.286%	2	10,776	-95.000%
2025-09-12	0.8900	0.8900	0.7000	0.7000	-1.408%	4	10,774	-94.286%
2025-09-10	0.7100	0.7100	0.7100	0.7100	-32.381%	4	10,776	-94.366%
2025-09-04	1.2000	1.2000	1.0500	1.0500	+5.000%	3	10,776	-96.190%
2025-09-02	1.0000	1.0000	1.0000	1.0000	+8.696%	5	10,777	-96.000%
2025-08-29	0.8600	0.9200	0.8600	0.9200	+13.580%	11	10,766	-95.652%
2025-08-28	0.8000	0.8100	0.8000	0.8100	+12.500%	15	10,766	-95.062%
2025-08-22	0.7200	0.7200	0.7200	0.7200	-20.000%	1	10,781	-94.444%
2025-08-19	0.9400	1.0000	0.9000	0.9000	+9.756%	8	10,782	-95.556%
2025-08-18	0.8200	0.8200	0.8200	0.8200	+3.797%	3	10,783	-95.122%
2025-08-15	0.8800	0.8800	0.7900	0.7900	-8.140%	3	10,783	-94.937%
2025-08-14	1.0000	1.0000	0.8600	0.8600	+28.358%	14	10,780	-95.349%
2025-08-13	0.9000	0.9500	0.6700	0.6700	-9.459%	61	10,769	-94.030%
2025-08-12	0.7400	0.7400	0.7400	0.7400	-21.277%	1	10,726	-94.595%
2025-08-11	0.9400	0.9400	0.9400	0.9400	-10.476%	30	10,727	-95.745%
2025-08-08	1.0500	1.0500	1.0500	1.0500	+8.247%	4	10,727	-96.190%
2025-08-06	0.6400	0.9700	0.6400	0.9700	-27.068%	10	10,727	-95.876%
2025-08-05	1.6900	1.9500	1.3300	1.3300	+33.000%	11	10,727	-96.992%
2025-08-01	1.0000	1.0000	1.0000	1.0000	+17.647%	20	10,727	-96.000%
2025-07-31	0.8500	0.8500	0.8500	0.8500	-24.779%	12	10,747	-95.294%
2025-07-30	1.1300	1.1300	1.1300	1.1300	0.000%	1	10,735	-96.460%
2025-07-28	1.2900	1.2900	1.1300	1.1300	-9.600%	24	10,735	-96.460%
2025-07-25	1.3700	1.4000	1.2500	1.2500	-8.088%	45	10,734	-96.800%
2025-07-24	1.3600	1.3600	1.3600	1.3600	+6.250%	1	10,734	-97.059%
2025-07-23	1.0500	1.3000	1.0500	1.2800	-39.623%	3	10,734	-96.875%
2025-07-22	2.8100	2.8100	2.1200	2.1200	+24.706%	11	10,734	-98.113%
2025-07-18	1.4800	1.7000	1.4800	1.7000	+21.429%	2	10,735	-97.647%
2025-07-17	1.4000	1.4000	1.4000	1.4000	+10.236%	1	10,734	-97.143%
2025-07-14	1.2500	1.2700	1.2500	1.2700	-9.286%	11	10,734	-96.850%
2025-07-11	1.3500	1.4200	1.3300	1.4000	+21.739%	11	10,723	-97.143%
2025-07-10	1.1500	1.1500	1.1500	1.1500	-4.167%	1	10,728	-96.522%
2025-07-09	1.2500	1.2500	1.2000	1.2000	-4.000%	11	10,729	-96.667%
2025-07-07	1.2500	1.2500	1.2500	1.2500	-8.759%	1	10,718	-96.800%
2025-07-03	1.4000	1.4000	1.3700	1.3700	+5.385%	4	10,715	-97.080%
2025-07-01	1.3000	1.3000	1.3000	1.3000	-15.033%	1	10,715	-96.923%
2025-06-30	1.5300	1.5300	1.5300	1.5300	-16.393%	10	11,162	-97.386%
2025-06-27	1.4000	1.8300	1.3000	1.8300	+22.819%	10,011	10,714	-97.814%
2025-06-24	1.4800	1.4900	1.4800	1.4900	-0.667%	7	10,760	-97.315%
2025-06-23	1.5000	1.5000	1.5000	1.5000	-9.091%	20	10,765	-97.333%
2025-06-20	2.0000	2.0000	1.6500	1.6500	-5.714%	12	10,765	-97.576%
2025-06-18	1.7000	1.8500	1.6700	1.7500	+6.061%	19	10,758	-97.714%
2025-06-17	1.6500	1.6500	1.5700	1.6500	+9.272%	48	10,758	-97.576%
2025-06-16	1.5000	1.5400	1.5000	1.5100	-11.176%	3	10,724	-97.351%
2025-06-13	1.7000	1.7000	1.7000	1.7000	-1.163%	2	10,724	-97.647%
2025-06-11	1.7900	1.9800	1.7100	1.7200	-4.444%	33	10,724	-97.674%
2025-06-10	1.8000	2.0300	1.7500	1.8000	-10.000%	8	10,715	-97.778%
2025-06-06	2.0000	2.0000	2.0000	2.0000	-9.091%	2	10,709	-98.000%
2025-06-05	1.9800	2.2000	1.9800	2.2000	+25.714%	23	10,708	-98.182%
2025-06-04	1.9500	2.0000	1.7500	1.7500	0.000%	107	10,725	-97.714%
2025-06-03	1.6500	1.9500	1.6500	1.7500	-10.256%	94	10,729	-97.714%
2025-06-02	1.9500	1.9500	1.9500	1.9500	-9.302%	1	10,639	-97.949%
2025-05-29	1.9000	2.1500	1.9000	2.1500	+4.878%	9	10,638	-98.140%
2025-05-27	2.1000	2.1000	2.0000	2.0500	-16.327%	13	10,634	-98.049%
2025-05-23	2.4600	2.4600	2.3500	2.4500	-2.000%	162	10,703	-98.367%
2025-05-22	2.3000	2.5000	2.1300	2.5000	+11.111%	32	10,703	-98.400%
2025-05-21	2.2000	2.2500	1.9500	2.2500	0.000%	29	10,706	-98.222%
2025-05-20	2.5000	2.8500	2.2500	2.2500	-1.316%	179	10,688	-98.222%
2025-05-19	2.5000	2.5500	2.2800	2.2800	-15.556%	262	10,535	-98.246%
2025-05-16	2.9500	2.9500	2.5000	2.7000	0.000%	474	10,279	-98.519%
2025-05-15	2.6500	3.0200	2.6500	2.7000	-4.594%	35	10,050	-98.519%
2025-05-14	2.8300	2.8300	2.8300	2.8300	+1.071%	3	10,027	-98.587%
2025-05-13	3.2500	3.2500	2.5600	2.8000	-12.500%	1,367	10,024	-98.571%
2025-05-12	3.2000	3.2000	3.1000	3.2000	-20.000%	1,808	8,777	-98.750%
2025-05-09	4.0000	4.0000	4.0000	4.0000	+5.263%	6	7,046	-99.000%
2025-05-08	3.8000	3.8000	3.8000	3.8000	-5.473%	10	7,043	-98.947%
2025-05-07	4.0000	4.0200	4.0000	4.0200	+0.500%	7	7,053	-99.005%
2025-05-06	4.0000	4.0000	4.0000	4.0000	-2.439%	1,478	7,058	-99.000%
2025-05-05	4.1000	4.1000	4.0900	4.1000	-1.205%	624	5,682	-99.024%
2025-05-02	4.3000	4.3000	4.1000	4.1500	-5.682%	54	5,086	-99.036%
2025-05-01	4.2000	4.4000	4.2000	4.4000	-15.385%	8	5,095	-99.091%
2025-04-30	5.2000	5.2000	5.2000	5.2000	+10.638%	2	5,096	-99.231%
2025-04-29	5.1000	5.1000	4.7000	4.7000	-7.843%	10	5,096	-99.149%
2025-04-28	5.1000	5.1000	5.1000	5.1000	0.000%	8	5,094	-99.216%
2025-04-25	5.1000	5.1000	5.0000	5.1000	-3.774%	22	5,094	-99.216%
2025-04-24	5.1400	5.3000	5.1400	5.3000	-14.654%	2,070	5,103	-99.245%
2025-04-21	5.8500	6.2100	5.8500	6.2100	+17.170%	6	3,299	-99.356%
2025-04-17	4.9800	5.5600	4.9800	5.3000	-7.018%	6	3,297	-99.245%
2025-04-16	5.0000	5.7000	5.0000	5.7000	+8.365%	108	3,297	-99.298%
2025-04-15	4.8000	5.6100	4.7700	5.2600	+7.347%	19	3,204	-99.240%
2025-04-14	4.9000	4.9000	4.9000	4.9000	-7.547%	1	3,188	-99.184%
2025-04-11	5.2000	5.3000	5.2000	5.3000	0.000%	34	3,188	-99.245%
2025-04-10	5.2000	5.4000	5.0000	5.3000	+20.455%	3,960	3,203	-99.245%
2025-04-09	4.9800	5.2000	4.4000	4.4000	-8.333%	50	69	-99.091%
2025-04-08	4.5900	4.8000	4.5900	4.8000	-0.621%	2	21	-99.167%
2025-04-07	4.7000	4.8300	4.6300	4.8300	-3.400%	8	19	-99.172%
2025-04-04	6.0000	6.0000	5.0000	5.0000	-9.091%	14	19	-99.200%
2025-04-03	5.5000	5.5000	5.5000	5.5000	-5.172%	1	19	-99.273%
2025-04-02	6.0000	6.5000	5.8000	5.8000	0.000%	19	19	-99.310%

.dark-mode .zHqmzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zHqmzq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P20CRWV Jan 15 2027 20.00 Put (CRWV270115P00020000)option OPRA

CRWV20270115P20
CRWV Jan 15 2027 20.00 Put (CRWV270115P00020000)
option OPRA