Dark

CRWV20270115P200
CRWV Jan 15 2027 200.00 Put (CRWV270115P00200000)
option OPRA

EOD

Sep 25, 2026

112.60-6.167%(-7.40)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	112.6000	112.6000	112.6000	112.6000	-6.167%	17	27	0.000%
2026-09-18	120.3000	120.3500	119.7000	120.0000	+1.712%	13	27	-6.167%
2026-09-01	118.0100	118.0100	117.9800	117.9800	+1.071%	50	224	-4.560%
2026-08-31	116.7300	116.7300	116.7300	116.7300	+1.372%	10	174	-3.538%
2026-08-28	114.6400	115.1500	114.2300	115.1500	+3.348%	30	166	-2.215%
2026-08-27	111.4200	111.4200	111.4200	111.4200	-1.538%	10	136	+1.059%
2026-08-26	113.1600	113.1600	113.1600	113.1600	+0.426%	1	126	-0.495%
2026-08-25	111.9500	112.6800	111.9000	112.6800	+17.180%	34	127	-0.071%
2026-08-12	96.1600	96.1600	96.1600	96.1600	-17.089%	1	94	+17.097%
2026-08-03	115.9800	115.9800	115.9800	115.9800	-15.002%	2	93	-2.914%
2026-07-29	134.1000	136.4500	134.1000	136.4500	+11.661%	5	94	-17.479%
2026-07-15	122.2000	122.2000	122.2000	122.2000	+0.634%	2	93	-7.856%
2026-07-14	121.0100	122.2300	121.0100	121.4300	+8.468%	27	92	-7.272%
2026-07-10	111.9500	111.9500	111.9500	111.9500	+1.294%	2	80	+0.581%
2026-07-09	110.5200	110.5200	110.5200	110.5200	-1.891%	1	78	+1.882%
2026-07-08	114.7700	114.7700	112.6500	112.6500	-2.779%	34	78	-0.044%
2026-07-06	115.8700	115.8700	115.8700	115.8700	-0.026%	1	86	-2.822%
2026-07-01	115.9000	115.9000	115.9000	115.9000	+16.776%	25	86	-2.847%
2026-06-23	99.3000	99.3000	99.2500	99.2500	+11.442%	10	111	+13.451%
2026-06-17	89.2000	89.2000	89.0000	89.0600	-12.729%	22	126	+26.432%
2026-06-12	102.0500	102.0500	102.0500	102.0500	-4.893%	5	126	+10.338%
2026-06-05	107.3000	107.3000	107.3000	107.3000	+9.156%	6	131	+4.939%
2026-06-04	99.9500	100.2500	98.3000	98.3000	+13.158%	139	137	+14.547%
2026-06-01	88.5600	88.5600	86.8700	86.8700	-17.345%	3	58	+29.619%
2026-05-19	105.1000	105.1000	105.1000	105.1000	+8.005%	1	59	+7.136%
2026-05-15	97.3100	97.3100	97.3100	97.3100	+15.296%	1	58	+15.713%
2026-05-07	84.4000	84.4000	84.4000	84.4000	-0.869%	1	57	+33.412%
2026-05-05	84.7500	85.1600	84.7500	85.1400	-1.046%	5	57	+32.253%
2026-05-04	86.0000	86.0400	85.8500	86.0400	-6.152%	22	55	+30.869%
2026-04-16	91.6200	91.6800	91.6200	91.6800	-15.859%	2	64	+22.818%
2026-04-09	108.9600	108.9600	108.9600	108.9600	-8.904%	1	64	+3.341%
2026-04-02	126.1700	126.1700	119.6100	119.6100	-3.400%	11	66	-5.861%
2026-04-01	122.0000	123.8200	122.0000	123.8200	+4.489%	5	66	-9.062%
2026-03-18	118.5000	118.5000	118.5000	118.5000	-7.911%	1	66	-4.979%
2026-03-03	128.6800	128.6800	128.6800	128.6800	+2.127%	6	66	-12.496%
2026-02-05	126.0000	126.0000	126.0000	126.0000	+5.000%	2	66	-10.635%
2026-02-04	120.0000	120.0000	120.0000	120.0000	+16.527%	1	66	-6.167%
2026-01-28	102.2000	102.9800	102.2000	102.9800	+1.960%	4	67	+9.342%
2026-01-27	101.0000	101.0000	101.0000	101.0000	-18.993%	1	67	+11.485%
2025-12-12	124.6800	124.6800	124.6800	124.6800	+2.575%	10	67	-9.689%
2025-12-11	121.5500	121.5500	121.5500	121.5500	-0.197%	2	71	-7.363%
2025-12-08	121.7900	121.7900	121.7900	121.7900	-7.314%	10	70	-7.546%
2025-11-24	131.4000	131.4000	131.4000	131.4000	-2.247%	6	80	-14.307%
2025-11-20	134.4200	134.4200	134.4200	134.4200	+4.412%	5	80	-16.233%
2025-11-17	128.7400	128.7400	128.7400	128.7400	+26.402%	5	85	-12.537%
2025-11-05	101.8500	101.8500	101.8500	101.8500	+8.814%	10	90	+10.555%
2025-11-03	93.7500	93.7500	93.6000	93.6000	+1.507%	2	81	+20.299%
2025-10-24	94.6600	94.6600	92.2100	92.2100	+10.431%	5	81	+22.113%
2025-10-10	83.5000	83.5000	83.5000	83.5000	-4.528%	10	78	+34.850%
2025-10-09	87.2500	87.4600	87.2500	87.4600	-0.046%	50	88	+28.745%
2025-10-08	89.3000	89.3000	87.5000	87.5000	+0.517%	52	119	+28.686%
2025-10-02	87.0500	87.0500	87.0500	87.0500	+1.813%	17	77	+29.351%
2025-09-30	85.5000	85.5000	85.5000	85.5000	-14.432%	10	60	+31.696%
2025-09-17	99.9600	99.9600	99.8400	99.9200	+0.827%	50	60	+12.690%
2025-09-16	99.1900	99.1900	99.0900	99.1000	+1.631%	50	96	+13.623%
2025-09-11	97.2000	97.5100	97.2000	97.5100	-9.082%	2	48	+15.475%
2025-09-09	106.5000	107.2500	106.5000	107.2500	-9.110%	2	47	+4.988%
2025-09-04	118.0000	118.0000	118.0000	118.0000	+11.300%	1	47	-4.576%
2025-08-28	106.0200	106.0200	106.0200	106.0200	-7.082%	1	46	+6.206%
2025-08-26	114.1000	114.1000	114.1000	114.1000	-2.910%	2	46	-1.315%
2025-08-19	117.5100	117.5200	117.5100	117.5200	+5.513%	100	46	-4.187%
2025-08-15	111.3800	111.3800	111.3800	111.3800	+0.796%	20	132	+1.095%
2025-08-14	111.0000	111.0000	110.5000	110.5000	+8.333%	51	112	+1.900%
2025-08-13	100.0000	102.0000	100.0000	102.0000	-9.486%	52	61	+10.392%
2025-08-01	113.9800	114.3900	112.6900	112.6900	-1.701%	4	14	-0.080%
2025-07-30	114.6500	114.6500	114.6400	114.6400	+3.279%	50	14	-1.779%
2025-07-29	111.0000	111.0000	111.0000	111.0000	+0.334%	50	59	+1.441%
2025-07-28	111.7500	111.7500	109.0000	110.6300	+0.582%	4	14	+1.781%
2025-07-25	110.3700	111.9600	108.0000	109.9900	-2.603%	38	18	+2.373%
2025-07-24	112.9500	113.9500	111.0000	112.9300	+0.758%	72	50	-0.292%
2025-07-23	112.0800	112.0800	112.0800	112.0800	-2.284%	10	122	+0.464%
2025-07-18	113.9500	115.8000	113.3400	114.7000	+5.229%	25	132	-1.831%
2025-07-15	109.0000	109.0000	109.0000	109.0000	-4.092%	1	121	+3.303%
2025-07-14	114.1300	118.6500	112.7800	113.6500	-3.277%	31	121	-0.924%
2025-07-11	115.9200	118.0000	115.6200	117.5000	+6.528%	88	92	-4.170%
2025-07-10	110.3000	110.3000	110.3000	110.3000	+2.130%	1	10	+2.085%
2025-07-08	108.0000	108.0000	108.0000	108.0000	+3.746%	1	10	+4.259%
2025-07-07	104.1000	104.1000	104.1000	104.1000	-5.792%	1	10	+8.165%
2025-07-02	110.5000	110.5000	110.5000	110.5000	0.000%	1	10	+1.900%
2025-07-01	110.5000	110.5000	110.5000	110.5000	+3.426%	1	10	+1.900%
2025-06-24	106.8400	106.8400	106.8400	106.8400	-3.251%	1	10	+5.391%
2025-06-20	110.4300	110.4300	110.4300	110.4300	-3.242%	4	10	+1.965%
2025-06-17	115.3300	115.3300	114.1300	114.1300	-5.678%	12	10	-1.341%
2025-06-12	121.0000	121.0000	121.0000	121.0000	+5.677%	1	2	-6.942%
2025-06-09	114.5000	114.5000	114.5000	114.5000	0.000%	1	1	-1.659%

.dark-mode .m0nXq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m0nXq6{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P200CRWV Jan 15 2027 200.00 Put (CRWV270115P00200000)option OPRA

CRWV20270115P200
CRWV Jan 15 2027 200.00 Put (CRWV270115P00200000)
option OPRA