Dark

CRWV20270115P25
CRWV Jan 15 2027 25.00 Put (CRWV270115P00025000)
option OPRA

EOD

Oct 1, 2026

0.05000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0900	0.0900	0.0500	0.0500	0.000%	10	3,457	0.000%
2026-09-30	0.0500	0.0500	0.0500	0.0500	-44.444%	1	3,455	0.000%
2026-09-22	0.1000	0.1000	0.0900	0.0900	-30.769%	3	3,455	-44.444%
2026-09-17	0.1300	0.1300	0.1300	0.1300	-7.143%	220	3,455	-61.538%
2026-09-15	0.1400	0.1400	0.1400	0.1400	+27.273%	1	3,565	-64.286%
2026-09-08	0.1400	0.1400	0.1100	0.1100	-21.429%	186	3,565	-54.545%
2026-09-01	0.1400	0.1400	0.1400	0.1400	-17.647%	2	3,458	-64.286%
2026-08-28	0.1900	0.1900	0.1700	0.1700	+6.250%	2	3,458	-70.588%
2026-08-24	0.1900	0.1900	0.1600	0.1600	-5.882%	6	3,457	-68.750%
2026-08-21	0.1700	0.1700	0.1700	0.1700	+70.000%	1	3,462	-70.588%
2026-08-20	0.1000	0.1000	0.1000	0.1000	-50.000%	2	3,462	-50.000%
2026-08-19	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,464	-75.000%
2026-08-18	0.2500	0.2500	0.2000	0.2000	+53.846%	4	3,463	-75.000%
2026-08-12	0.1500	0.2000	0.0800	0.1300	-53.571%	88	3,461	-61.538%
2026-08-11	0.2800	0.2800	0.2800	0.2800	-33.333%	1	3,513	-82.143%
2026-08-05	0.4500	0.4700	0.4200	0.4200	-6.667%	11	3,513	-88.095%
2026-08-04	0.5400	0.5400	0.4500	0.4500	-16.667%	151	3,503	-88.889%
2026-08-03	0.8500	0.8700	0.4700	0.5400	-40.000%	526	3,354	-90.741%
2026-07-30	1.1300	1.1300	0.8500	0.9000	-40.000%	165	3,382	-94.444%
2026-07-29	1.2400	1.5000	1.2400	1.5000	+29.310%	226	3,224	-96.667%
2026-07-28	1.2000	1.2500	1.0800	1.1600	+18.367%	298	3,110	-95.690%
2026-07-27	0.8700	0.9800	0.8700	0.9800	+16.667%	6	2,896	-94.898%
2026-07-24	0.8400	0.8400	0.8400	0.8400	+15.068%	2	2,895	-94.048%
2026-07-23	0.7300	0.7300	0.7300	0.7300	-2.667%	1	2,895	-93.151%
2026-07-22	0.8000	0.8300	0.7500	0.7500	-22.680%	111	2,894	-93.333%
2026-07-21	0.7700	0.9700	0.7700	0.9700	-3.960%	53	2,783	-94.845%
2026-07-20	0.9400	1.0100	0.9400	1.0100	-4.717%	220	2,786	-95.050%
2026-07-17	1.0100	1.2000	1.0100	1.0600	+10.417%	169	2,572	-95.283%
2026-07-16	0.8900	0.9600	0.8900	0.9600	+6.667%	14	2,419	-94.792%
2026-07-15	0.9000	0.9000	0.9000	0.9000	+36.364%	10	2,418	-94.444%
2026-07-09	0.7500	0.7500	0.6600	0.6600	-16.456%	52	2,408	-92.424%
2026-07-06	0.7900	0.7900	0.7900	0.7900	-2.469%	3	2,456	-93.671%
2026-07-02	0.8000	0.8200	0.7900	0.8100	+9.459%	15	2,471	-93.827%
2026-07-01	0.7400	0.7500	0.7400	0.7400	+5.714%	152	2,471	-93.243%
2026-06-29	0.7000	0.7100	0.7000	0.7000	-4.110%	20	2,321	-92.857%
2026-06-24	0.5900	0.7300	0.5900	0.7300	+35.185%	11	2,309	-93.151%
2026-06-23	0.5800	0.5800	0.5400	0.5400	-5.263%	2	2,320	-90.741%
2026-06-22	0.4500	0.5700	0.4500	0.5700	+5.556%	2	2,319	-91.228%
2026-06-16	0.4900	0.5400	0.4900	0.5400	-10.000%	26	2,317	-90.741%
2026-06-15	0.5000	0.6000	0.5000	0.6000	-31.818%	26	2,318	-91.667%
2026-06-11	0.8900	0.8900	0.8300	0.8800	+3.529%	22	2,317	-94.318%
2026-06-10	0.8500	0.8500	0.8500	0.8500	+18.056%	15	2,303	-94.118%
2026-06-09	0.7200	0.7200	0.7200	0.7200	+7.463%	50	2,288	-93.056%
2026-06-08	0.6700	0.6700	0.6700	0.6700	-9.459%	2	2,238	-92.537%
2026-06-05	0.6300	0.7400	0.6300	0.7400	+34.545%	64	2,236	-93.243%
2026-06-04	0.5500	0.5500	0.5500	0.5500	+14.583%	2	2,181	-90.909%
2026-06-02	0.3600	0.5000	0.2800	0.4800	+6.667%	61	2,181	-89.583%
2026-06-01	0.5500	0.5500	0.4500	0.4500	-11.765%	2	2,182	-88.889%
2026-05-29	0.5100	0.5100	0.5100	0.5100	-7.273%	1	2,183	-90.196%
2026-05-22	0.5500	0.5500	0.5500	0.5500	-16.667%	2	2,184	-90.909%
2026-05-18	0.6600	0.6600	0.6600	0.6600	+20.000%	2	2,184	-92.424%
2026-05-15	0.5500	0.5500	0.5500	0.5500	-8.333%	1	2,185	-90.909%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+9.091%	4	2,185	-91.667%
2026-05-07	0.5500	0.5500	0.5500	0.5500	-9.836%	2	2,181	-90.909%
2026-05-06	0.6100	0.6100	0.6100	0.6100	-10.294%	5	2,179	-91.803%
2026-05-05	0.6800	0.6800	0.6800	0.6800	+15.254%	50	2,182	-92.647%
2026-05-04	0.5900	0.5900	0.5900	0.5900	0.000%	2	2,183	-91.525%
2026-04-30	0.5900	0.5900	0.5900	0.5900	-32.955%	20	2,185	-91.525%
2026-04-27	0.8800	0.8800	0.8800	0.8800	+22.222%	1	2,185	-94.318%
2026-04-17	0.7200	0.7200	0.7200	0.7200	-10.000%	5	2,184	-93.056%
2026-04-15	0.9100	0.9300	0.8000	0.8000	0.000%	3	2,184	-93.750%
2026-04-14	0.8000	0.8000	0.8000	0.8000	-12.088%	2	2,184	-93.750%
2026-04-13	0.8200	0.9400	0.8200	0.9100	-5.208%	22	2,184	-94.505%
2026-04-10	1.0300	1.0300	0.9600	0.9600	-6.796%	4	2,174	-94.792%
2026-04-09	1.4200	1.4200	1.0300	1.0300	-6.364%	2	2,173	-95.146%
2026-04-08	1.0200	1.1000	1.0200	1.1000	-21.429%	2	2,175	-95.455%
2026-04-07	1.4000	1.4000	1.4000	1.4000	-16.168%	1	2,174	-96.429%
2026-03-31	1.6700	1.6700	1.6700	1.6700	-12.565%	20	2,174	-97.006%
2026-03-30	1.8800	1.9100	1.8800	1.9100	+34.507%	2	2,174	-97.382%
2026-03-24	1.4300	1.4300	1.4200	1.4200	-2.069%	6	2,173	-96.479%
2026-03-23	1.4900	1.4900	1.4500	1.4500	-13.690%	2	2,171	-96.552%
2026-03-19	1.7200	1.7200	1.6600	1.6800	+6.329%	9	2,171	-97.024%
2026-03-18	1.7400	1.7800	1.5800	1.5800	+1.282%	4	2,176	-96.835%
2026-03-16	1.6500	1.7800	1.5500	1.5600	-14.286%	65	2,175	-96.795%
2026-03-13	1.7500	1.8200	1.7500	1.8200	+3.409%	4	2,234	-97.253%
2026-03-12	1.8400	1.8400	1.7500	1.7600	-0.565%	3	2,236	-97.159%
2026-03-11	1.7700	1.7700	1.7700	1.7700	-15.714%	1	2,238	-97.175%
2026-03-10	2.1000	2.1000	2.1000	2.1000	-2.326%	5	2,237	-97.619%
2026-03-09	2.3200	2.3200	2.1500	2.1500	-5.286%	23	2,232	-97.674%
2026-03-06	2.3000	2.3000	2.0000	2.2700	+8.095%	15	2,210	-97.797%
2026-03-05	2.1000	2.1000	2.1000	2.1000	-6.667%	1	2,207	-97.619%
2026-03-03	2.3200	2.3200	2.2000	2.2500	+5.140%	6	2,207	-97.778%
2026-03-02	2.1400	2.1400	2.1400	2.1400	-4.889%	1	2,211	-97.664%
2026-02-27	2.1200	2.2500	2.1200	2.2500	+22.283%	16	2,211	-97.778%
2026-02-26	1.8400	1.8400	1.8400	1.8400	+5.143%	1	2,207	-97.283%
2026-02-25	1.7500	1.7500	1.7500	1.7500	-7.407%	1	2,207	-97.143%
2026-02-24	2.0000	2.0000	1.8400	1.8900	-11.682%	4	2,207	-97.354%
2026-02-23	2.1400	2.1400	2.1400	2.1400	-7.359%	5	2,209	-97.664%
2026-02-20	2.2500	2.3100	2.1600	2.3100	+12.683%	12	2,209	-97.835%
2026-02-19	2.0500	2.0500	2.0500	2.0500	+1.990%	2	2,214	-97.561%
2026-02-11	2.0700	2.0700	2.0100	2.0100	-12.227%	2	2,212	-97.512%
2026-02-05	2.2900	2.2900	2.2900	2.2900	+1.778%	1	2,212	-97.817%
2026-02-04	1.9300	2.2500	1.9300	2.2500	+12.500%	29	2,212	-97.778%
2026-02-03	2.0000	2.0000	2.0000	2.0000	+11.111%	1	2,189	-97.500%
2026-02-02	1.7900	1.8000	1.7900	1.8000	+5.263%	2	2,189	-97.222%
2026-01-30	1.7100	1.7100	1.7100	1.7100	+2.395%	1	2,188	-97.076%
2026-01-29	1.5600	1.6700	1.5600	1.6700	+21.898%	2	2,187	-97.006%
2026-01-28	1.2000	1.3700	1.2000	1.3700	-0.725%	7	2,185	-96.350%
2026-01-27	1.4100	1.5000	1.3400	1.3800	-8.000%	12	2,185	-96.377%
2026-01-26	1.4000	1.5000	1.4000	1.5000	-12.791%	26	2,185	-96.667%
2026-01-23	1.7400	1.8600	1.6600	1.7200	-7.027%	10	2,194	-97.093%
2026-01-21	1.8200	1.9900	1.8200	1.8500	+10.119%	13	2,194	-97.297%
2026-01-16	1.6800	1.6800	1.6800	1.6800	+2.439%	3	2,185	-97.024%
2026-01-15	1.8800	1.8800	1.6400	1.6400	-20.388%	9	2,185	-96.951%
2026-01-14	1.9600	2.0600	1.9600	2.0600	+11.957%	2	2,178	-97.573%
2026-01-13	1.8400	1.8400	1.8400	1.8400	-3.665%	2	2,178	-97.283%
2026-01-12	2.0500	2.0500	1.9100	1.9100	-13.182%	12	2,180	-97.382%
2026-01-09	2.4100	2.5000	2.2000	2.2000	-6.383%	3	2,172	-97.727%
2026-01-08	2.3000	2.3500	2.2500	2.3500	+1.732%	60	2,169	-97.872%
2026-01-07	2.3100	2.3100	2.3100	2.3100	+2.212%	10	2,169	-97.835%
2026-01-06	2.2600	2.2600	2.2600	2.2600	-8.130%	1	2,169	-97.788%
2026-01-05	2.1600	2.4600	2.1600	2.4600	+6.494%	2	2,167	-97.967%
2026-01-02	2.3500	2.3700	2.2500	2.3100	-6.478%	6	2,167	-97.835%
2025-12-31	2.4700	2.4700	2.4700	2.4700	+0.407%	1	2,161	-97.976%
2025-12-30	2.3900	2.4600	2.3900	2.4600	-3.529%	2	2,161	-97.967%
2025-12-29	2.5500	2.5500	2.5500	2.5500	+4.082%	20	2,161	-98.039%
2025-12-24	2.4500	2.4500	2.4500	2.4500	+8.889%	1	2,160	-97.959%
2025-12-23	2.2500	2.2500	2.2500	2.2500	-10.000%	5	2,160	-97.778%
2025-12-19	2.6500	2.8300	2.5000	2.5000	-19.355%	53	2,165	-98.000%
2025-12-18	3.1000	3.1000	3.1000	3.1000	+1.307%	5	2,201	-98.387%
2025-12-17	3.1500	3.2000	3.0500	3.0600	+9.286%	48	2,201	-98.366%
2025-12-16	2.7500	3.0700	2.7500	2.8000	+3.704%	80	2,194	-98.214%
2025-12-15	2.5500	2.7000	2.5500	2.7000	+12.500%	5	2,127	-98.148%
2025-12-12	2.3000	2.4000	2.2700	2.4000	+8.108%	31	2,129	-97.917%
2025-12-11	2.1900	2.3700	2.1900	2.2200	+5.714%	6	2,123	-97.748%
2025-12-09	2.2500	2.2500	2.0900	2.1000	-6.667%	17	2,117	-97.619%
2025-12-08	2.1100	2.3200	2.1100	2.2500	-10.000%	12	2,110	-97.778%
2025-12-04	2.6000	2.6000	2.5000	2.5000	-6.015%	31	2,100	-98.000%
2025-12-03	2.8500	2.8500	2.6600	2.6600	-1.845%	5	2,119	-98.120%
2025-12-02	2.7100	2.7100	2.7100	2.7100	-1.455%	5	2,118	-98.155%
2025-12-01	2.7000	2.7500	2.7000	2.7500	-0.722%	31	2,113	-98.182%
2025-11-26	2.7700	2.7700	2.7700	2.7700	-10.645%	1	2,111	-98.195%
2025-11-25	3.1000	3.1000	3.1000	3.1000	-0.322%	12	2,111	-98.387%
2025-11-24	3.0000	3.1100	3.0000	3.1100	+1.967%	3	2,099	-98.392%
2025-11-21	3.1200	3.5000	3.0500	3.0500	+5.172%	29	2,098	-98.361%
2025-11-19	2.9000	2.9000	2.9000	2.9000	-1.695%	50	2,096	-98.276%
2025-11-18	2.6500	3.0600	2.6500	2.9500	+1.375%	69	2,046	-98.305%
2025-11-17	2.8300	2.9100	2.7400	2.9100	+7.380%	65	1,999	-98.282%
2025-11-14	2.6000	2.7100	2.4800	2.7100	+7.115%	123	2,029	-98.155%
2025-11-13	2.3000	2.5600	2.3000	2.5300	+17.674%	197	2,078	-98.024%
2025-11-12	2.3500	2.3500	2.0800	2.1500	+11.979%	262	1,925	-97.674%
2025-11-11	2.0000	2.2000	1.9200	1.9200	+1.053%	54	1,665	-97.396%
2025-11-10	1.9100	2.0000	1.9000	1.9000	+21.019%	17	1,647	-97.368%
2025-11-04	1.5700	1.5700	1.5700	1.5700	+2.614%	1	1,630	-96.815%
2025-10-31	1.6800	1.6800	1.5300	1.5300	-1.290%	2	1,631	-96.732%
2025-10-30	1.5500	1.5500	1.5500	1.5500	+1.974%	10	1,631	-96.774%
2025-10-29	1.5900	1.5900	1.4900	1.5200	+13.433%	27	1,631	-96.711%
2025-10-23	1.6600	1.6600	1.3400	1.3400	-16.250%	36	1,636	-96.269%
2025-10-21	2.0300	2.0300	1.6000	1.6000	+28.000%	11	1,645	-96.875%
2025-10-20	1.2500	1.2500	1.2500	1.2500	-3.846%	2	1,634	-96.000%
2025-10-14	1.3000	1.3000	1.3000	1.3000	-9.722%	5	1,635	-96.154%
2025-10-13	1.4400	1.4400	1.4400	1.4400	+13.386%	1	1,630	-96.528%
2025-10-10	1.2700	1.2700	1.2700	1.2700	+9.483%	1	1,629	-96.063%
2025-10-09	1.1600	1.1600	1.1600	1.1600	-7.937%	5	1,628	-95.690%
2025-10-06	1.2600	1.2600	1.2600	1.2600	+7.692%	1	1,628	-96.032%
2025-10-03	1.2600	1.2600	1.1700	1.1700	-4.098%	5	1,628	-95.726%
2025-10-02	1.2800	1.2800	1.2200	1.2200	-11.594%	2	1,624	-95.902%
2025-09-26	1.3900	1.6500	1.3600	1.3800	+11.290%	129	1,623	-96.377%
2025-09-25	1.2900	1.2900	1.2400	1.2400	-38.000%	10	1,583	-95.968%
2025-09-24	2.0000	2.0000	2.0000	2.0000	+66.667%	5	1,583	-97.500%
2025-09-23	1.2000	1.2000	1.2000	1.2000	-17.241%	10	1,578	-95.833%
2025-09-19	1.5100	1.5100	1.4500	1.4500	-3.974%	178	1,568	-96.552%
2025-09-18	1.5700	2.0900	1.5000	1.5100	+0.667%	166	1,414	-96.689%
2025-09-17	1.6300	1.7900	1.4800	1.5000	-3.226%	464	1,282	-96.667%
2025-09-16	1.5000	2.2100	1.5000	1.5500	+16.541%	812	853	-96.774%
2025-09-15	1.3300	1.3300	1.3300	1.3300	-28.108%	15	86	-96.241%
2025-09-12	1.2700	1.8500	1.2700	1.8500	-7.500%	3	71	-97.297%
2025-09-02	2.0000	2.0000	2.0000	2.0000	+0.503%	1	70	-97.500%
2025-08-27	1.6500	1.9900	1.6500	1.9900	+20.606%	2	70	-97.487%
2025-08-25	1.6500	1.6500	1.6500	1.6500	+1.852%	1	70	-96.970%
2025-08-22	1.6200	1.6200	1.6200	1.6200	-10.000%	15	70	-96.914%
2025-08-21	1.6000	1.8000	1.6000	1.8000	-18.182%	15	85	-97.222%
2025-08-20	2.0300	2.2000	2.0300	2.2000	+22.222%	21	85	-97.727%
2025-08-19	1.8000	1.8000	1.8000	1.8000	+22.449%	1	64	-97.222%
2025-08-15	1.4300	1.4800	1.4300	1.4700	+5.000%	3	64	-96.599%
2025-08-13	1.4000	1.4000	1.4000	1.4000	-4.110%	1	62	-96.429%
2025-08-12	1.5000	1.5000	1.4600	1.4600	+0.690%	5	63	-96.575%
2025-08-11	1.5000	1.5000	1.4500	1.4500	-3.333%	9	65	-96.552%
2025-08-08	1.5000	1.5000	1.5000	1.5000	-20.635%	1	74	-96.667%
2025-07-30	2.1700	2.1700	1.8900	1.8900	-0.526%	30	75	-97.354%
2025-07-25	2.5000	2.5000	1.9000	1.9000	-5.000%	7	105	-97.368%
2025-07-23	2.0000	2.0000	2.0000	2.0000	-20.000%	1	107	-97.500%
2025-06-26	2.5000	2.5000	2.5000	2.5000	-13.793%	10	108	-98.000%
2025-06-23	2.9000	2.9000	2.9000	2.9000	+26.638%	1	118	-98.276%
2025-06-20	2.2000	2.6000	2.2000	2.2900	-11.923%	60	117	-97.817%
2025-06-18	2.6000	2.6000	2.6000	2.6000	-5.455%	1	96	-98.077%
2025-06-17	2.7500	2.7500	2.7500	2.7500	+5.769%	2	96	-98.182%
2025-06-12	2.6000	2.6000	2.6000	2.6000	-21.212%	6	96	-98.077%
2025-06-05	3.0000	3.5000	3.0000	3.3000	+10.738%	10	90	-98.485%
2025-06-04	3.0000	3.0000	2.9800	2.9800	+4.930%	2	81	-98.322%
2025-06-03	2.8400	2.8400	2.8400	2.8400	-16.224%	5	79	-98.239%
2025-05-30	3.3900	3.3900	3.3900	3.3900	+5.938%	2	74	-98.525%
2025-05-29	3.2000	3.2000	3.2000	3.2000	-8.571%	10	73	-98.438%
2025-05-22	3.5000	3.5000	3.5000	3.5000	+1.449%	1	63	-98.571%
2025-05-20	3.7000	4.2500	3.3800	3.4500	-4.696%	16	62	-98.551%
2025-05-19	3.3000	3.6900	3.3000	3.6200	-9.500%	12	61	-98.619%
2025-05-16	4.4000	4.4000	4.0000	4.0000	-12.088%	4	49	-98.750%
2025-05-15	4.5500	4.5500	4.5500	4.5500	+3.409%	1	48	-98.901%
2025-05-14	4.4000	4.4000	4.4000	4.4000	-12.698%	10	48	-98.864%
2025-05-12	5.0400	5.0400	5.0400	5.0400	-22.462%	1	38	-99.008%
2025-05-09	6.5000	6.5000	6.5000	6.5000	+1.562%	2	39	-99.231%
2025-05-05	6.4000	6.4000	6.4000	6.4000	-16.340%	4	39	-99.219%
2025-04-30	7.8500	7.8500	7.6500	7.6500	+4.795%	2	35	-99.346%
2025-04-29	7.4600	7.4600	7.0700	7.3000	-3.947%	3	35	-99.315%
2025-04-28	7.7000	7.8000	7.6000	7.6000	-0.262%	8	35	-99.342%
2025-04-25	7.6200	7.6200	7.6200	7.6200	-9.822%	20	34	-99.344%
2025-04-22	8.4500	8.4500	8.4500	8.4500	-8.152%	2	25	-99.408%
2025-04-21	9.2000	9.2000	9.2000	9.2000	+14.144%	1	23	-99.457%
2025-04-16	8.5000	8.5000	8.0600	8.0600	+6.053%	5	23	-99.380%
2025-04-15	7.6000	7.6000	7.6000	7.6000	-5.000%	12	21	-99.342%
2025-04-09	8.0000	8.0000	8.0000	8.0000	+8.844%	10	11	-99.375%
2025-04-08	7.3500	7.3500	7.3500	7.3500	-7.663%	3	2	-99.320%
2025-04-03	8.2000	8.2000	7.9600	7.9600	-11.556%	2	4	-99.372%
2025-04-02	8.7100	9.0000	8.7100	9.0000	0.000%	3	3	-99.444%

.dark-mode .pk6nWx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pk6nWx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P25CRWV Jan 15 2027 25.00 Put (CRWV270115P00025000)option OPRA

CRWV20270115P25
CRWV Jan 15 2027 25.00 Put (CRWV270115P00025000)
option OPRA