Dark

CRWV20270115P50
CRWV Jan 15 2027 50.00 Put (CRWV270115P00050000)
option OPRA

EOD

Oct 1, 2026

1.01-7.339%(-0.08)371

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1600	1.2300	1.0100	1.0100	-7.339%	371	6,236	0.000%
2026-09-30	1.0000	1.1500	1.0000	1.0900	-12.800%	19	6,032	-7.339%
2026-09-29	1.1500	1.2500	1.1000	1.2500	+1.626%	201	6,034	-19.200%
2026-09-28	1.2400	1.3100	1.2000	1.2300	-2.381%	484	5,994	-17.886%
2026-09-25	1.2200	1.2600	1.1700	1.2600	+3.279%	16	5,591	-19.841%
2026-09-24	1.2700	1.3500	1.1900	1.2200	-7.576%	38	5,591	-17.213%
2026-09-23	1.4200	1.4200	1.2900	1.3200	-8.966%	21	5,592	-23.485%
2026-09-22	1.4200	1.5000	1.3400	1.4500	-7.051%	30	5,605	-30.345%
2026-09-21	1.6700	1.7000	1.4800	1.5600	-15.217%	44	5,623	-35.256%
2026-09-18	2.1500	2.1500	1.8400	1.8400	-17.117%	57	5,630	-45.109%
2026-09-17	2.0000	2.3000	2.0000	2.2200	+15.625%	139	5,625	-54.505%
2026-09-16	1.9200	1.9200	1.9200	1.9200	-4.000%	7	5,566	-47.396%
2026-09-15	1.9300	2.0000	1.9300	2.0000	+1.523%	6	5,566	-49.500%
2026-09-14	2.0000	2.0400	1.9700	1.9700	+15.882%	76	5,566	-48.731%
2026-09-11	1.6700	1.7000	1.6700	1.7000	-6.593%	13	5,573	-40.588%
2026-09-10	1.7600	1.8300	1.6000	1.8200	+26.389%	33	5,573	-44.505%
2026-09-09	1.4800	1.5600	1.4400	1.4400	0.000%	30	5,561	-29.861%
2026-09-08	1.5500	1.6000	1.3300	1.4400	-19.101%	22	5,548	-29.861%
2026-09-04	1.7500	1.8000	1.7400	1.7800	-9.184%	32	5,554	-43.258%
2026-09-03	2.2300	2.2800	1.9600	1.9600	-12.500%	16	5,554	-48.469%
2026-09-02	2.3500	2.3500	2.2400	2.2400	+2.752%	12	5,553	-54.911%
2026-09-01	2.1300	2.3000	2.1100	2.1800	+1.395%	47	5,543	-53.670%
2026-08-31	2.2800	2.2900	2.1500	2.1500	-2.273%	16	5,528	-53.023%
2026-08-28	2.1600	2.2000	2.1400	2.2000	+4.265%	25	5,522	-54.091%
2026-08-27	2.1000	2.3500	2.1000	2.1100	-12.083%	57	5,501	-52.133%
2026-08-26	2.3600	2.4000	2.2400	2.4000	+7.143%	12	5,456	-57.917%
2026-08-25	2.2700	2.3000	2.2000	2.2400	-9.677%	305	5,456	-54.911%
2026-08-24	2.6200	2.7200	2.4800	2.4800	+6.438%	15	5,565	-59.274%
2026-08-21	2.2100	2.3500	2.1100	2.3300	+7.870%	29	5,568	-56.652%
2026-08-20	2.1800	2.1800	2.1200	2.1600	+9.091%	8	5,550	-53.241%
2026-08-19	1.9800	1.9800	1.9800	1.9800	-2.463%	1	5,550	-48.990%
2026-08-18	1.7700	2.0800	1.7700	2.0300	+47.101%	27	5,548	-50.246%
2026-08-17	1.5000	1.5000	1.3800	1.3800	-9.211%	14	5,535	-26.812%
2026-08-14	1.3900	1.5500	1.3900	1.5200	+2.013%	20	5,525	-33.553%
2026-08-13	1.4400	1.4900	1.2500	1.4900	+3.472%	40	5,531	-32.215%
2026-08-12	1.7700	1.8500	1.4000	1.4400	-51.678%	305	5,553	-29.861%
2026-08-11	3.0000	3.1000	2.9800	2.9800	-3.871%	73	5,636	-66.107%
2026-08-10	3.3000	3.3000	3.1000	3.1000	-6.907%	23	5,647	-67.419%
2026-08-07	3.7000	3.9400	3.3300	3.3300	-20.714%	32	5,660	-69.670%
2026-08-06	4.2500	4.2500	3.9500	4.2000	+13.514%	44	5,671	-75.952%
2026-08-05	4.0000	4.0000	3.7000	3.7000	-10.843%	30	5,667	-72.703%
2026-08-04	4.3500	4.3900	3.9400	4.1500	-13.721%	37	5,678	-75.663%
2026-08-03	5.8000	5.9500	4.7500	4.8100	-29.265%	868	5,680	-79.002%
2026-07-31	6.8000	7.0000	6.7000	6.8000	+6.250%	12	4,856	-85.147%
2026-07-30	7.7000	7.7500	6.2000	6.4000	-30.811%	79	4,854	-84.219%
2026-07-29	7.8500	9.3400	7.8500	9.2500	+19.355%	181	4,902	-89.081%
2026-07-28	7.6400	8.2000	7.6400	7.7500	+12.319%	450	4,772	-86.968%
2026-07-27	6.5000	7.2500	6.0500	6.9000	+2.832%	89	4,369	-85.362%
2026-07-24	5.7500	6.7200	5.7500	6.7100	+26.365%	69	4,311	-84.948%
2026-07-23	5.2000	5.4000	5.2000	5.3100	+0.189%	78	4,271	-80.979%
2026-07-22	5.3700	5.5200	5.3000	5.3000	-12.397%	32	4,306	-80.943%
2026-07-21	6.6500	6.6500	5.9400	6.0500	-13.695%	122	4,300	-83.306%
2026-07-20	6.2000	7.0100	6.2000	7.0100	-2.639%	38	4,308	-85.592%
2026-07-17	7.5100	7.5100	6.9900	7.2000	+6.667%	78	4,303	-85.972%
2026-07-16	6.4000	6.9500	6.4000	6.7500	+13.445%	26	4,274	-85.037%
2026-07-15	6.0500	6.3000	5.9500	5.9500	+6.250%	196	4,294	-83.025%
2026-07-14	5.4500	5.9000	5.3500	5.6000	+7.692%	247	4,468	-81.964%
2026-07-13	4.9200	5.3000	4.7500	5.2000	+18.182%	38	4,285	-80.577%
2026-07-10	4.3600	4.4000	4.3600	4.4000	0.000%	18	4,284	-77.045%
2026-07-09	4.3800	4.5000	4.3800	4.4000	-10.204%	4	4,292	-77.045%
2026-07-08	5.0500	5.1500	4.7200	4.9000	-12.966%	140	4,294	-79.388%
2026-07-07	5.5200	5.7600	5.4000	5.6300	+6.831%	19	4,221	-82.060%
2026-07-06	5.3800	5.3800	5.2000	5.2700	-10.678%	27	4,218	-80.835%
2026-07-02	5.0000	6.0000	5.0000	5.9000	+13.462%	18	4,195	-82.881%
2026-07-01	5.0000	5.2000	5.0000	5.2000	+32.316%	49	4,195	-80.577%
2026-06-30	3.9300	3.9300	3.9300	3.9300	-4.146%	1	4,216	-74.300%
2026-06-29	4.1500	4.6500	4.1000	4.1000	-2.381%	83	4,215	-75.366%
2026-06-26	4.5000	4.5000	4.2000	4.2000	+5.000%	26	4,160	-75.952%
2026-06-25	4.1200	4.1200	4.0000	4.0000	-6.977%	11	4,159	-74.750%
2026-06-24	3.9000	4.3000	3.9000	4.3000	+22.159%	8	4,149	-76.512%
2026-06-22	3.5200	3.5200	3.5200	3.5200	+11.746%	2	4,148	-71.307%
2026-06-18	3.0400	3.1500	3.0400	3.1500	+5.000%	2	4,146	-67.937%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-0.990%	1	4,146	-66.333%
2026-06-16	3.0000	3.0300	3.0000	3.0300	-20.263%	2	4,146	-66.667%
2026-06-15	3.8900	3.8900	3.8000	3.8000	-13.636%	15	4,146	-73.421%
2026-06-12	4.7300	4.7300	4.1500	4.4000	-10.204%	37	4,156	-77.045%
2026-06-11	5.1500	5.2300	4.9000	4.9000	+3.158%	34	4,140	-79.388%
2026-06-10	4.3900	4.7500	4.3900	4.7500	+3.261%	16	4,119	-78.737%
2026-06-09	4.6500	4.7000	4.6000	4.6000	+7.226%	21	4,115	-78.043%
2026-06-08	4.2500	4.2900	4.2500	4.2900	-3.596%	5	4,104	-76.457%
2026-06-05	4.4500	4.4500	4.4500	4.4500	+23.611%	5	4,106	-77.303%
2026-06-04	3.7100	3.7100	3.6000	3.6000	+6.195%	16	4,106	-71.944%
2026-06-03	3.2900	3.3900	3.2900	3.3900	+8.654%	6	4,098	-70.206%
2026-06-02	2.8000	3.1200	2.8000	3.1200	+4.000%	2	4,099	-67.628%
2026-06-01	3.0100	3.0600	2.8900	3.0000	-20.213%	18	4,099	-66.333%
2026-05-28	3.7600	3.7600	3.7600	3.7600	-3.590%	1	4,113	-73.138%
2026-05-27	4.0400	4.1500	3.9000	3.9000	+3.448%	1,002	4,114	-74.103%
2026-05-26	3.7400	3.7700	3.7400	3.7700	+7.102%	2	3,328	-73.210%
2026-05-22	3.5000	3.5200	3.5000	3.5200	+0.571%	3	3,328	-71.307%
2026-05-21	3.5000	3.5000	3.5000	3.5000	-11.616%	1	3,328	-71.143%
2026-05-20	3.9500	3.9600	3.9000	3.9600	-3.415%	15	3,328	-74.495%
2026-05-19	4.1500	4.3200	4.0600	4.1000	+1.235%	7	3,323	-75.366%
2026-05-18	3.8000	4.0500	3.8000	4.0500	+15.714%	4	3,323	-75.062%
2026-05-15	3.5000	3.5000	3.5000	3.5000	+9.718%	3	3,323	-71.143%
2026-05-14	3.3000	3.3000	3.1500	3.1900	-5.341%	7	3,324	-68.339%
2026-05-13	3.3600	3.3700	3.3500	3.3700	-7.671%	23	3,344	-70.030%
2026-05-12	3.5000	3.8000	3.5000	3.6500	+15.506%	27	3,344	-72.329%
2026-05-11	3.3000	3.3000	3.0900	3.1600	-5.672%	21	3,344	-68.038%
2026-05-08	3.2500	3.5200	3.2500	3.3500	+15.517%	27	3,352	-69.851%
2026-05-07	2.8100	2.9000	2.8100	2.9000	+11.538%	16	3,333	-65.172%
2026-05-06	2.9200	2.9200	2.6000	2.6000	-13.333%	9	3,344	-61.154%
2026-05-05	3.4000	3.4000	3.0000	3.0000	-3.226%	25	3,341	-66.333%
2026-05-04	3.5500	3.5500	3.1000	3.1000	-19.481%	45	3,356	-67.419%
2026-04-30	3.8500	3.8500	3.8500	3.8500	-9.412%	2	3,398	-73.766%
2026-04-29	4.2500	4.2500	4.2500	4.2500	-8.602%	1	3,398	-76.235%
2026-04-28	4.5800	4.6500	4.5800	4.6500	+8.140%	4	3,399	-78.280%
2026-04-27	4.3000	4.3000	4.3000	4.3000	+2.381%	1	3,402	-76.512%
2026-04-24	3.5500	4.2000	3.5000	4.2000	+16.667%	2,297	3,401	-75.952%
2026-04-23	3.2500	3.6000	3.2500	3.6000	+9.422%	2	2,325	-71.944%
2026-04-22	3.5000	3.5000	3.2900	3.2900	-5.460%	8	2,326	-69.301%
2026-04-20	3.8000	3.8000	3.4800	3.4800	-4.658%	15	2,324	-70.977%
2026-04-17	3.6000	3.6500	3.6000	3.6500	-1.351%	3	2,323	-72.329%
2026-04-16	3.7500	3.8000	3.6500	3.7000	-2.632%	91	2,324	-72.703%
2026-04-15	4.1300	4.1500	3.8000	3.8000	-9.308%	30	2,388	-73.421%
2026-04-14	4.3700	4.3700	4.1900	4.1900	-10.851%	33	2,376	-75.895%
2026-04-13	5.0700	5.0700	4.6500	4.7000	-12.150%	121	2,346	-78.511%
2026-04-10	5.7100	5.7100	5.0500	5.3500	-8.547%	246	2,343	-81.121%
2026-04-09	6.2300	6.7000	5.7500	5.8500	-5.645%	43	2,305	-82.735%
2026-04-08	5.8000	6.2000	5.8000	6.2000	-11.429%	10	2,318	-83.710%
2026-04-07	7.2500	7.3000	7.0000	7.0000	-3.846%	9	2,314	-85.571%
2026-04-06	7.3700	7.3700	7.2500	7.2800	-2.933%	13	2,314	-86.126%
2026-04-02	7.9700	7.9700	7.5000	7.5000	-5.303%	131	2,233	-86.533%
2026-04-01	7.5700	8.0000	7.5700	7.9200	-5.714%	16	2,233	-87.247%
2026-03-31	8.9000	8.9000	8.4000	8.4000	-15.578%	29	2,236	-87.976%
2026-03-30	8.9900	10.0000	8.9800	9.9500	+13.068%	58	2,237	-89.849%
2026-03-27	8.5000	8.9700	8.5000	8.8000	+16.556%	18	2,221	-88.523%
2026-03-26	7.5000	7.5500	7.5000	7.5500	+10.866%	2	2,223	-86.623%
2026-03-25	6.9900	6.9900	6.8100	6.8100	-9.682%	6	2,222	-85.169%
2026-03-24	7.6800	7.6800	7.5400	7.5400	-2.078%	5	2,219	-86.605%
2026-03-23	7.7000	7.7000	7.7000	7.7000	-6.212%	2	2,214	-86.883%
2026-03-20	8.1500	8.2800	8.1500	8.2100	-0.364%	3	2,214	-87.698%
2026-03-19	8.3000	8.3000	8.2400	8.2400	+5.641%	3	2,214	-87.743%
2026-03-18	8.3000	8.3000	7.8000	7.8000	-4.878%	8	2,213	-87.051%
2026-03-17	8.0000	8.2000	7.8600	8.2000	+0.985%	5	2,209	-87.683%
2026-03-16	8.0000	8.2000	7.8800	8.1200	-2.169%	36	2,205	-87.562%
2026-03-13	8.0000	8.3000	8.0000	8.3000	-5.467%	15	2,191	-87.831%
2026-03-12	8.7300	8.7800	8.6700	8.7800	+3.294%	25	2,191	-88.497%
2026-03-11	9.2600	9.2600	8.5000	8.5000	-11.088%	14	2,171	-88.118%
2026-03-10	9.9000	9.9000	9.5600	9.5600	-4.591%	16	2,172	-89.435%
2026-03-09	10.4000	10.6900	10.0200	10.0200	-2.718%	102	2,179	-89.920%
2026-03-06	10.5500	10.5500	9.8000	10.3000	+2.794%	22	2,161	-90.194%
2026-03-05	9.8000	10.1500	9.5000	10.0200	+6.596%	14	2,173	-89.920%
2026-03-04	9.6000	10.0000	9.4000	9.4000	-9.266%	8	2,177	-89.255%
2026-03-03	10.6000	11.2000	10.3000	10.3600	+3.600%	76	2,178	-90.251%
2026-03-02	10.0400	10.0400	9.9000	10.0000	+2.041%	18	2,200	-89.900%
2026-02-27	8.1500	10.3200	8.1500	9.8000	+23.581%	96	2,198	-89.694%
2026-02-26	8.0000	8.0000	7.9300	7.9300	+1.667%	11	2,133	-87.264%
2026-02-25	7.9900	7.9900	7.8000	7.8000	-7.801%	23	2,127	-87.051%
2026-02-24	8.5500	8.5500	8.4600	8.4600	-6.000%	23	2,127	-88.061%
2026-02-20	9.0000	9.5800	9.0000	9.0000	+2.857%	25	2,106	-88.778%
2026-02-19	8.7500	8.7500	8.7500	8.7500	-6.417%	1	2,086	-88.457%
2026-02-18	9.4000	9.4000	9.3500	9.3500	0.000%	10	2,086	-89.198%
2026-02-17	9.3500	9.3500	9.3500	9.3500	+0.538%	1	2,083	-89.198%
2026-02-13	9.0500	9.3000	9.0500	9.3000	+0.541%	3	2,080	-89.140%
2026-02-12	9.2500	9.2500	9.2500	9.2500	+11.446%	1	2,080	-89.081%
2026-02-09	8.5000	8.7500	8.3000	8.3000	-10.753%	13	2,081	-87.831%
2026-02-06	10.9000	10.9000	9.3000	9.3000	-11.005%	776	2,083	-89.140%
2026-02-05	10.1300	10.4500	9.5500	10.4500	+10.000%	514	2,513	-90.335%
2026-02-04	9.0000	9.6900	9.0000	9.5000	+6.982%	46	2,021	-89.368%
2026-02-03	8.3700	9.1300	8.3700	8.8800	+9.630%	15	1,977	-88.626%
2026-02-02	8.0600	8.1000	8.0600	8.1000	+1.887%	3	1,977	-87.531%
2026-01-30	7.3800	7.9500	7.3600	7.9500	+6.711%	289	1,974	-87.296%
2026-01-29	7.0500	7.6200	6.9200	7.4500	+11.862%	562	1,817	-86.443%
2026-01-28	6.4000	6.6600	6.3500	6.6600	-0.597%	104	1,658	-84.835%
2026-01-27	6.6000	6.7000	6.0700	6.7000	-1.471%	21	1,729	-84.925%
2026-01-26	6.7000	6.8000	6.4000	6.8000	-13.596%	757	1,734	-85.147%
2026-01-23	8.2500	8.2500	7.6000	7.8700	+0.255%	203	1,883	-87.166%
2026-01-22	7.6300	7.8500	7.6300	7.8500	-7.647%	2	1,803	-87.134%
2026-01-21	8.1300	8.5000	8.1300	8.5000	+54.545%	51	1,803	-88.118%
2026-01-20	7.9000	8.0000	5.5000	5.5000	-21.429%	205	1,802	-81.636%
2026-01-16	7.7300	7.7300	7.0000	7.0000	-10.941%	22	1,928	-85.571%
2026-01-15	7.9000	7.9000	7.8600	7.8600	-11.685%	130	1,928	-87.150%
2026-01-14	8.7500	8.9000	8.7000	8.9000	0.000%	103	1,898	-88.652%
2026-01-13	8.5900	8.9000	8.4500	8.9000	+6.587%	10	1,899	-88.652%
2026-01-12	9.8500	9.8500	8.3500	8.3500	-12.105%	17	1,897	-87.904%
2026-01-09	10.1100	10.1100	9.3300	9.5000	-6.496%	36	1,910	-89.368%
2026-01-08	10.0000	10.1600	10.0000	10.1600	+0.794%	10	1,884	-90.059%
2026-01-07	10.4500	10.4500	10.0800	10.0800	-5.882%	11	1,884	-89.980%
2026-01-06	10.7500	10.7500	10.7100	10.7100	+6.040%	10	1,884	-90.570%
2026-01-05	9.5100	10.1000	9.5100	10.1000	-0.296%	14	1,877	-90.000%
2026-01-02	10.7500	10.7500	9.9900	10.1300	-8.076%	18	1,877	-90.030%
2025-12-31	11.1900	11.1900	11.0200	11.0200	+3.962%	501	1,376	-90.835%
2025-12-30	10.8000	10.8000	10.6000	10.6000	-0.935%	9	1,376	-90.472%
2025-12-29	10.9500	10.9500	10.6000	10.7000	+0.094%	264	1,376	-90.561%
2025-12-26	10.6500	10.6900	10.6500	10.6900	+6.157%	5	1,432	-90.552%
2025-12-24	10.0400	10.2500	10.0400	10.0700	-0.788%	12	1,426	-89.970%
2025-12-23	9.8000	10.2500	9.8000	10.1500	+4.639%	615	1,426	-90.049%
2025-12-22	9.9200	9.9200	9.7000	9.7000	-4.621%	9	1,276	-89.588%
2025-12-19	12.0000	12.0000	10.1700	10.1700	-19.858%	17	1,276	-90.069%
2025-12-18	12.8000	12.9500	12.6000	12.6900	-4.586%	60	1,275	-92.041%
2025-12-17	11.5000	13.3000	11.5000	13.3000	+10.741%	78	1,268	-92.406%
2025-12-16	11.8000	12.2500	11.8000	12.0100	+8.688%	20	1,225	-91.590%
2025-12-15	10.5000	11.3500	10.5000	11.0500	+10.500%	461	1,208	-90.860%
2025-12-12	9.1000	10.1300	9.1000	10.0000	+2.564%	762	1,101	-89.900%
2025-12-11	9.6000	9.8000	9.0000	9.7500	+6.557%	34	706	-89.641%
2025-12-10	9.4000	9.4000	9.1500	9.1500	-3.379%	51	706	-88.962%
2025-12-09	9.7500	9.7500	9.0000	9.4700	+0.212%	16	655	-89.335%
2025-12-08	10.0000	10.0000	9.3000	9.4500	-4.545%	25	669	-89.312%
2025-12-05	10.1500	10.1500	9.9000	9.9000	+2.591%	2	655	-89.798%
2025-12-04	10.2800	10.2800	9.6500	9.6500	-13.839%	23	655	-89.534%
2025-12-03	11.8000	11.8000	11.2000	11.2000	-1.408%	24	647	-90.982%
2025-12-01	11.7000	11.7000	11.3200	11.3600	-1.730%	6	626	-91.109%
2025-11-28	11.5600	11.5600	11.5600	11.5600	-3.020%	1	625	-91.263%
2025-11-26	11.9500	12.0800	11.9000	11.9200	-4.257%	5	619	-91.527%
2025-11-25	12.9700	13.6500	12.4500	12.4500	-3.113%	11	619	-91.888%
2025-11-21	12.8500	12.8500	12.8500	12.8500	+0.391%	1	610	-92.140%
2025-11-20	11.1500	12.8000	10.8800	12.8000	+4.319%	16	611	-92.109%
2025-11-19	12.2700	12.2700	12.2700	12.2700	-1.446%	16	605	-91.769%
2025-11-18	11.9500	12.5000	11.8000	12.4500	+5.508%	74	585	-91.888%
2025-11-17	11.8500	12.0000	11.7900	11.8000	+3.965%	10	568	-91.441%
2025-11-14	11.8500	11.8500	11.0000	11.3500	+6.573%	17	566	-91.101%
2025-11-13	10.0000	10.7000	9.9800	10.6500	+16.776%	10	559	-90.516%
2025-11-12	8.7500	9.2800	8.7500	9.1200	+1.333%	6	549	-88.925%
2025-11-11	8.6500	9.0000	8.6500	9.0000	+12.500%	64	545	-88.778%
2025-11-10	8.7500	8.7500	8.0000	8.0000	-2.439%	242	493	-87.375%
2025-11-07	8.3500	8.6000	8.2000	8.2000	+6.218%	4	292	-87.683%
2025-11-06	7.5000	7.7200	7.4500	7.7200	+10.286%	14	289	-86.917%
2025-11-05	6.8400	7.0000	6.8400	7.0000	+3.550%	7	287	-85.571%
2025-11-04	6.7600	6.7600	6.7600	6.7600	+9.032%	1	280	-85.059%
2025-11-03	6.2000	6.2000	6.2000	6.2000	+5.263%	1	281	-83.710%
2025-10-24	5.8900	5.8900	5.8900	5.8900	-5.000%	1	281	-82.852%
2025-10-23	6.2000	6.2000	6.2000	6.2000	-7.463%	2	280	-83.710%
2025-10-22	6.5500	6.7000	6.5500	6.7000	+4.688%	2	280	-84.925%
2025-10-21	6.6000	6.6000	6.3000	6.4000	+5.611%	27	278	-84.219%
2025-10-20	5.7800	6.0600	5.7800	6.0600	+3.061%	4	278	-83.333%
2025-10-17	5.8500	5.8800	5.8500	5.8800	+2.261%	2	277	-82.823%
2025-10-14	5.7500	5.7500	5.7500	5.7500	+6.481%	5	277	-82.435%
2025-10-13	5.9500	5.9500	5.4000	5.4000	-5.097%	11	277	-81.296%
2025-10-10	5.2000	5.6900	5.1000	5.6900	+5.566%	12	276	-82.250%
2025-10-09	5.3900	5.3900	5.3900	5.3900	+0.748%	2	266	-81.262%
2025-10-08	5.3500	5.3500	5.3500	5.3500	-0.926%	2	268	-81.121%
2025-10-07	5.4000	5.4000	5.4000	5.4000	+2.857%	1	270	-81.296%
2025-10-06	5.0900	5.2500	5.0000	5.2500	-2.778%	33	270	-80.762%
2025-10-01	5.3500	5.4000	5.3500	5.4000	+2.857%	10	270	-81.296%
2025-09-30	5.2500	5.2500	5.2500	5.2500	-14.773%	35	270	-80.762%
2025-09-29	6.4000	6.4000	6.1600	6.1600	-3.750%	7	305	-83.604%
2025-09-26	6.1000	6.5000	6.1000	6.4000	+9.029%	9	298	-84.219%
2025-09-25	5.6400	5.8700	5.6400	5.8700	+0.342%	2	299	-82.794%
2025-09-23	5.7000	5.8500	5.7000	5.8500	+2.632%	19	299	-82.735%
2025-09-22	5.7000	5.7000	5.7000	5.7000	-17.986%	1	299	-82.281%
2025-09-17	7.1000	7.1000	6.9500	6.9500	+1.608%	4	300	-85.468%
2025-09-16	7.0500	7.0500	6.8400	6.8400	+8.571%	7	302	-85.234%
2025-09-15	6.9500	6.9500	5.8800	6.3000	-13.699%	5	295	-83.968%
2025-09-12	6.9000	7.3000	6.9000	7.3000	+18.699%	243	291	-86.164%
2025-09-11	6.5000	6.5000	6.1500	6.1500	-3.150%	3	367	-83.577%
2025-09-10	6.6000	6.6000	5.9000	6.3500	-15.894%	101	366	-84.094%
2025-09-09	7.4000	7.5500	7.4000	7.5500	-13.714%	12	447	-86.623%
2025-09-05	8.7500	8.7500	8.6500	8.7500	-2.561%	7	457	-88.457%
2025-09-02	8.6500	8.9800	8.6500	8.9800	+13.671%	4	452	-88.753%
2025-08-29	7.9000	7.9000	7.9000	7.9000	+7.483%	1	451	-87.215%
2025-08-28	7.7500	7.7500	7.3500	7.3500	-9.259%	8	451	-86.259%
2025-08-27	8.4000	8.4000	8.1000	8.1000	-0.491%	101	451	-87.531%
2025-08-26	8.7500	8.8500	8.1400	8.1400	-7.289%	48	411	-87.592%
2025-08-25	8.6400	9.1100	8.4000	8.7800	+9.750%	446	410	-88.497%
2025-08-22	8.0000	8.0000	8.0000	8.0000	-8.046%	2	141	-87.375%
2025-08-21	8.7000	8.7000	8.7000	8.7000	-11.224%	1	139	-88.391%
2025-08-20	9.8000	9.8000	9.8000	9.8000	+4.589%	1	140	-89.694%
2025-08-19	8.8100	9.3700	8.3500	9.3700	+24.106%	39	139	-89.221%
2025-08-18	7.5500	7.5500	7.5500	7.5500	-2.581%	1	105	-86.623%
2025-08-15	6.9300	7.7500	6.9300	7.7500	+4.027%	13	104	-86.968%
2025-08-14	7.8200	7.9000	6.8200	7.4500	+23.140%	14	95	-86.443%
2025-08-13	5.8000	6.0500	5.8000	6.0500	+8.423%	3	88	-83.306%
2025-08-12	6.2500	6.2500	5.5800	5.5800	-6.218%	6	85	-81.900%
2025-08-11	6.1000	6.1000	5.9500	5.9500	-7.031%	5	91	-83.025%
2025-08-08	6.5500	6.5500	6.4000	6.4000	-18.471%	6	87	-84.219%
2025-08-06	7.8500	7.8500	7.8500	7.8500	-1.258%	1	91	-87.134%
2025-08-04	8.0000	8.0000	7.9500	7.9500	+13.571%	4	92	-87.296%
2025-07-31	7.0000	7.0000	7.0000	7.0000	-5.405%	23	91	-85.571%
2025-07-30	7.2500	7.4000	7.2500	7.4000	+4.816%	24	114	-86.351%
2025-07-28	7.3000	7.3000	7.0600	7.0600	-1.259%	6	93	-85.694%
2025-07-25	7.7600	7.8000	7.1000	7.1500	-12.270%	18	95	-85.874%
2025-07-24	8.1500	8.1500	8.1500	8.1500	-14.211%	1	93	-87.607%
2025-07-18	9.3700	9.5000	9.3700	9.5000	+10.852%	4	92	-89.368%
2025-07-17	9.0000	9.0000	8.5700	8.5700	+1.420%	21	90	-88.215%
2025-07-15	8.4800	8.4800	8.4500	8.4500	-8.152%	11	69	-88.047%
2025-07-14	8.7400	9.2000	8.7400	9.2000	+9.394%	2	80	-89.022%
2025-07-11	7.8000	8.4100	7.8000	8.4100	-2.887%	9	78	-87.990%
2025-07-10	7.7500	8.6600	7.7500	8.6600	+10.318%	8	69	-88.337%
2025-07-07	7.8500	7.8500	7.8500	7.8500	+1.948%	1	61	-87.134%
2025-07-01	8.8000	8.8000	7.7000	7.7000	-12.500%	2	64	-86.883%
2025-06-27	8.8000	8.8000	8.8000	8.8000	-10.204%	1	62	-88.523%
2025-06-26	9.8000	9.8000	9.8000	9.8000	+22.500%	1	62	-89.694%
2025-06-25	8.0000	8.0000	8.0000	8.0000	-6.651%	1	63	-87.375%
2025-06-24	8.7200	8.7500	8.4500	8.5700	-14.214%	7	64	-88.215%
2025-06-20	9.9900	9.9900	9.9900	9.9900	-3.010%	40	68	-89.890%
2025-06-18	10.3000	10.3000	10.3000	10.3000	-2.738%	1	67	-90.194%
2025-06-17	10.5000	10.5900	9.9800	10.5900	-6.283%	7	67	-90.463%
2025-06-16	11.3000	11.3000	11.3000	11.3000	-5.439%	1	66	-91.062%
2025-06-12	11.9500	11.9500	11.9500	11.9500	-1.808%	1	67	-91.548%
2025-06-10	12.1700	12.1700	12.1700	12.1700	-7.803%	1	67	-91.701%
2025-06-09	12.2000	13.2000	11.6600	13.2000	+0.686%	24	66	-92.348%
2025-06-05	13.5000	13.5000	12.7500	13.1100	+16.949%	22	83	-92.296%
2025-06-04	11.2100	11.2100	11.2100	11.2100	-6.816%	1	70	-90.990%
2025-06-03	12.2500	12.4000	11.3300	12.0300	-6.744%	19	70	-91.604%
2025-06-02	13.3500	13.3500	12.9000	12.9000	-3.008%	12	64	-92.171%
2025-05-30	13.3000	13.3000	13.3000	13.3000	+6.315%	2	64	-92.406%
2025-05-29	12.6600	12.6600	12.5100	12.5100	-8.686%	5	63	-91.926%
2025-05-28	13.7000	13.7000	13.7000	13.7000	+2.239%	1	58	-92.628%
2025-05-27	13.2000	13.5900	13.2000	13.4000	-10.904%	24	57	-92.463%
2025-05-23	16.0000	16.0000	15.0100	15.0400	+6.440%	24	61	-93.285%
2025-05-22	14.1000	14.2000	14.1000	14.1300	-1.602%	10	61	-92.852%
2025-05-21	13.9000	14.3600	12.9000	14.3600	+7.084%	25	56	-92.967%
2025-05-20	14.0500	14.0500	13.4100	13.4100	-8.339%	12	35	-92.468%
2025-05-19	14.6300	14.6300	14.6300	14.6300	-2.467%	1	23	-93.096%
2025-05-16	16.0000	16.5400	15.0000	15.0000	-14.040%	38	24	-93.267%
2025-05-15	17.4000	17.4500	17.2000	17.4500	+0.867%	6	14	-94.212%
2025-05-14	17.3000	17.3000	17.3000	17.3000	-1.649%	1	10	-94.162%
2025-05-13	17.5900	17.5900	17.5900	17.5900	-2.006%	1	10	-94.258%
2025-05-12	16.9200	18.3500	16.9200	17.9500	-14.033%	4	10	-94.373%
2025-05-09	20.8000	20.8800	20.8000	20.8800	+0.967%	4	11	-95.163%
2025-05-07	20.6800	20.6800	20.6800	20.6800	+2.023%	4	9	-95.116%
2025-05-06	21.1800	21.1800	20.2000	20.2700	-6.590%	4	7	-95.017%
2025-05-02	22.3000	22.3000	21.5300	21.7000	-4.152%	6	5	-95.346%
2025-05-01	22.6400	22.6400	22.6400	22.6400	-4.473%	1	4	-95.539%
2025-04-29	23.7000	23.7000	23.7000	23.7000	-7.241%	1	4	-95.738%
2025-04-22	25.5500	25.5500	25.5500	25.5500	+1.108%	1	4	-96.047%
2025-04-10	25.2700	25.2700	25.2700	25.2700	-2.244%	1	3	-96.003%
2025-04-09	25.4500	25.8500	25.4500	25.8500	+1.373%	2	2	-96.093%
2025-04-08	25.5000	25.5000	25.5000	25.5000	-9.253%	1	2	-96.039%
2025-04-02	28.1000	28.1000	28.1000	28.1000	0.000%	1	1	-96.406%

.dark-mode .dH8DMl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dH8DMl{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P50CRWV Jan 15 2027 50.00 Put (CRWV270115P00050000)option OPRA

CRWV20270115P50
CRWV Jan 15 2027 50.00 Put (CRWV270115P00050000)
option OPRA