Dark

CRWV20270115P80
CRWV Jan 15 2027 80.00 Put (CRWV270115P00080000)
option OPRA

EOD

Oct 1, 2026

9.40-3.093%(-0.30)805

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.5000	10.4500	9.2100	9.4000	-3.093%	805	6,320	0.000%
2026-09-30	9.4500	9.8000	9.4000	9.7000	-4.245%	197	5,686	-3.093%
2026-09-29	9.8400	10.3100	9.0000	10.1300	-1.650%	32	5,633	-7.206%
2026-09-28	9.7500	10.6800	9.7500	10.3000	+6.295%	73	5,630	-8.738%
2026-09-25	9.2000	10.0100	9.2000	9.6900	+5.098%	172	5,654	-2.993%
2026-09-24	9.6500	10.5000	9.1000	9.2200	-9.608%	469	5,646	+1.952%
2026-09-23	10.2000	10.3500	9.5000	10.2000	-3.134%	875	5,325	-7.843%
2026-09-22	11.1200	11.1200	10.0000	10.5300	-2.949%	41	4,580	-10.731%
2026-09-21	12.6000	12.9900	10.6000	10.8500	-14.835%	64	4,586	-13.364%
2026-09-18	13.3800	13.6900	12.6600	12.7400	-7.007%	87	4,594	-26.217%
2026-09-17	13.1000	14.0500	13.0000	13.7000	+3.008%	81	4,581	-31.387%
2026-09-16	12.5600	13.3500	12.1000	13.3000	-1.627%	52	4,558	-29.323%
2026-09-15	12.2500	13.5500	12.2500	13.5200	+7.729%	54	4,542	-30.473%
2026-09-14	12.7000	12.9300	12.1000	12.5500	+17.290%	62	4,569	-25.100%
2026-09-11	10.6000	10.7000	10.4000	10.7000	-1.564%	19	4,561	-12.150%
2026-09-10	11.0000	11.1000	10.1000	10.8700	+16.257%	43	4,572	-13.523%
2026-09-09	9.0500	9.6600	9.0500	9.3500	+5.056%	680	4,560	+0.535%
2026-09-08	9.9000	9.9000	8.1500	8.9000	-20.536%	371	4,663	+5.618%
2026-09-04	11.3000	11.5000	10.8500	11.2000	-8.046%	152	4,513	-16.071%
2026-09-03	13.8100	13.8100	12.0800	12.1800	-7.517%	29	4,513	-22.824%
2026-09-02	13.7500	13.7500	12.9500	13.1700	+1.074%	89	4,519	-28.626%
2026-09-01	13.1700	13.4400	12.8000	13.0300	+6.194%	153	4,529	-27.859%
2026-08-31	13.2200	13.2200	12.2000	12.2700	-3.233%	199	4,594	-23.390%
2026-08-28	12.4000	13.0500	12.0000	12.6800	+3.764%	115	4,604	-25.868%
2026-08-27	11.7700	12.2500	11.7000	12.2200	-1.452%	45	4,598	-23.077%
2026-08-26	12.5500	12.5500	12.4000	12.4000	+0.813%	6	4,574	-24.194%
2026-08-25	12.0900	12.3000	11.9000	12.3000	-4.280%	59	4,570	-23.577%
2026-08-24	13.8400	13.9700	12.6900	12.8500	+3.213%	54	4,590	-26.848%
2026-08-21	11.7000	12.4500	11.7000	12.4500	+4.184%	51	4,597	-24.498%
2026-08-20	11.2500	12.2000	11.2500	11.9500	+2.575%	189	4,583	-21.339%
2026-08-19	12.2000	12.2000	10.9000	11.6500	+7.373%	358	4,438	-19.313%
2026-08-18	10.0000	11.0100	9.7800	10.8500	+35.625%	156	4,208	-13.364%
2026-08-17	8.1000	9.0000	7.8500	8.0000	-3.962%	122	4,187	+17.500%
2026-08-14	8.4500	8.9000	8.2900	8.3300	+3.865%	51	4,135	+12.845%
2026-08-13	8.1000	8.1000	6.9900	8.0200	+0.881%	197	4,120	+17.207%
2026-08-12	8.8700	8.9600	7.5000	7.9500	-41.544%	285	4,107	+18.239%
2026-08-11	13.0400	14.2500	13.0400	13.6000	-3.546%	38	4,099	-30.882%
2026-08-10	13.7500	14.4500	13.7500	14.1000	-2.557%	38	4,090	-33.333%
2026-08-07	14.9000	15.2000	14.3700	14.4700	-12.303%	21	4,099	-35.038%
2026-08-06	16.4200	16.5000	15.9000	16.5000	+10.738%	83	4,093	-43.030%
2026-08-05	15.3700	15.3700	14.9000	14.9000	-5.216%	74	4,063	-36.913%
2026-08-04	16.5100	16.6200	15.2400	15.7200	-9.811%	125	4,070	-40.204%
2026-08-03	22.9600	22.9600	17.4300	17.4300	-22.774%	1,146	4,055	-46.070%
2026-07-31	21.1200	22.7000	21.1200	22.5700	+4.491%	19	4,502	-58.352%
2026-07-30	22.5000	22.7600	21.2400	21.6000	-20.879%	54	4,507	-56.481%
2026-07-29	26.1500	27.8500	26.1500	27.3000	+8.592%	102	4,520	-65.568%
2026-07-28	25.0000	26.0000	24.8100	25.1400	+7.436%	100	4,483	-62.609%
2026-07-27	22.6000	23.4000	22.6000	23.4000	+7.834%	22	4,466	-59.829%
2026-07-24	21.4000	21.7000	21.2000	21.7000	+13.613%	13	4,461	-56.682%
2026-07-23	18.3000	19.1000	18.3000	19.1000	+3.076%	3	4,472	-50.785%
2026-07-22	19.0500	19.0500	18.3000	18.5300	-9.742%	38	4,472	-49.271%
2026-07-21	20.8000	20.8000	20.0000	20.5300	-8.756%	92	4,479	-54.213%
2026-07-20	21.0500	22.5000	20.6300	22.5000	-1.229%	22	4,395	-58.222%
2026-07-17	23.5000	23.7500	22.5500	22.7800	+1.515%	1,075	4,216	-58.736%
2026-07-16	21.4000	22.6000	21.4000	22.4400	+10.542%	28	3,343	-58.111%
2026-07-15	20.0600	21.2500	20.0600	20.3000	+3.889%	29	3,343	-53.695%
2026-07-14	17.7600	19.7200	17.7600	19.5400	+7.068%	131	3,335	-51.894%
2026-07-13	17.1700	18.2500	16.9400	18.2500	+13.707%	17	3,334	-48.493%
2026-07-10	16.4000	16.4000	16.0500	16.0500	0.000%	4	3,329	-41.433%
2026-07-09	15.6700	16.1000	15.6600	16.0500	-10.235%	26	3,327	-41.433%
2026-07-08	17.2200	17.8800	17.2200	17.8800	-5.397%	3	3,312	-47.427%
2026-07-07	18.4800	20.0000	18.4800	18.9000	+5.764%	113	3,314	-50.265%
2026-07-06	18.9300	18.9300	17.7700	17.8700	-8.171%	8	3,270	-47.398%
2026-07-02	17.7500	19.8900	17.7000	19.4600	+8.111%	42	3,242	-51.696%
2026-07-01	17.2400	18.0000	16.8000	18.0000	+30.435%	70	3,242	-47.778%
2026-06-30	13.9000	14.4500	13.8000	13.8000	-6.757%	63	3,187	-31.884%
2026-06-29	14.8500	16.7000	14.8000	14.8000	-3.078%	46	3,177	-36.486%
2026-06-26	15.1500	15.6500	15.1500	15.2700	+5.675%	74	3,164	-38.441%
2026-06-25	13.6800	14.4500	13.6800	14.4500	-2.694%	34	3,161	-34.948%
2026-06-24	14.1000	15.0000	14.1000	14.8500	+10.738%	7	3,129	-36.700%
2026-06-23	12.7000	13.5500	12.5000	13.4100	+7.452%	12	3,127	-29.903%
2026-06-22	13.0000	13.0000	12.4800	12.4800	+7.309%	2	3,120	-24.679%
2026-06-18	11.6300	11.6300	11.6300	11.6300	+5.059%	1	3,101	-19.175%
2026-06-17	11.0000	11.0700	10.8300	11.0700	-2.035%	22	3,101	-15.086%
2026-06-16	12.0000	12.0000	10.9500	11.3000	-13.410%	150	3,101	-16.814%
2026-06-15	14.0000	14.0000	12.8900	13.0500	-9.626%	18	3,021	-27.969%
2026-06-12	15.8300	15.8300	14.2500	14.4400	-12.802%	75	3,011	-34.903%
2026-06-11	17.2200	17.3200	16.5600	16.5600	-0.301%	63	3,013	-43.237%
2026-06-10	15.8600	16.6100	15.0500	16.6100	+7.857%	52	3,032	-43.408%
2026-06-09	15.5000	16.3100	15.4000	15.4000	+5.624%	18	3,034	-38.961%
2026-06-08	15.2000	15.3600	14.3300	14.5800	-5.325%	21	3,017	-35.528%
2026-06-05	14.4800	16.0000	14.4500	15.4000	+18.644%	104	3,025	-38.961%
2026-06-04	13.3500	13.7500	12.9800	12.9800	+5.528%	179	2,991	-27.581%
2026-06-03	12.5000	12.5600	12.3000	12.3000	+14.419%	20	2,945	-23.577%
2026-06-02	10.4000	10.8500	10.4000	10.7500	0.000%	19	2,954	-12.558%
2026-06-01	11.4500	11.4500	10.5000	10.7500	-18.126%	118	2,946	-12.558%
2026-05-29	13.9000	13.9000	13.1300	13.1300	-2.161%	3	3,026	-28.408%
2026-05-28	13.7000	13.7000	13.2500	13.4200	-9.324%	193	3,026	-29.955%
2026-05-27	14.6000	14.8000	14.5900	14.8000	+8.187%	3	2,875	-36.486%
2026-05-26	13.4500	13.6800	13.4500	13.6800	+0.220%	7	2,873	-31.287%
2026-05-22	11.9000	13.6500	11.9000	13.6500	+4.040%	42	2,889	-31.136%
2026-05-21	13.5000	13.5000	13.0000	13.1200	-7.930%	94	2,889	-28.354%
2026-05-20	14.3000	14.3000	14.2500	14.2500	-2.464%	21	2,889	-34.035%
2026-05-19	15.0000	15.3500	14.6100	14.6100	+8.222%	10	2,706	-35.661%
2026-05-18	13.4000	14.4000	13.4000	13.5000	+8.871%	156	2,706	-30.370%
2026-05-15	12.5700	12.8000	12.4000	12.4000	+7.359%	21	2,706	-24.194%
2026-05-14	11.2000	11.6500	11.1500	11.5500	-4.703%	31	2,691	-18.615%
2026-05-13	11.9500	12.6700	11.9400	12.1200	-6.769%	36	2,668	-22.442%
2026-05-12	12.1800	13.8300	12.1800	13.0000	+12.069%	13	2,668	-27.692%
2026-05-11	11.6700	11.6700	11.1000	11.6000	-5.537%	5	2,668	-18.966%
2026-05-08	11.0800	12.4000	11.0800	12.2800	+22.068%	119	2,668	-23.453%
2026-05-07	10.0000	10.1000	9.8000	10.0600	+8.405%	6	2,588	-6.561%
2026-05-06	9.4000	9.4800	9.1100	9.2800	-9.903%	19	2,589	+1.293%
2026-05-05	11.3200	11.3200	10.3000	10.3000	-3.738%	61	2,592	-8.738%
2026-05-04	11.2000	11.4100	10.6000	10.7000	-11.934%	75	2,600	-12.150%
2026-05-01	12.6100	12.6100	12.0000	12.1500	-2.955%	4	2,581	-22.634%
2026-04-30	12.6600	13.2000	12.5200	12.5200	-14.539%	16	2,581	-24.920%
2026-04-28	14.0500	15.0000	14.0000	14.6500	+8.519%	16	2,569	-35.836%
2026-04-27	14.5000	14.5000	13.5000	13.5000	-2.738%	21	2,557	-30.370%
2026-04-24	12.6800	13.8800	12.6800	13.8800	+23.929%	16	2,538	-32.277%
2026-04-23	11.4000	11.4000	11.0000	11.2000	0.000%	14	2,530	-16.071%
2026-04-22	11.3000	11.3700	10.8800	11.2000	-6.276%	63	2,537	-16.071%
2026-04-21	11.3000	11.9500	11.3000	11.9500	+0.420%	10	2,497	-21.339%
2026-04-20	12.0000	12.6500	11.8000	11.9000	-0.084%	20	2,497	-21.008%
2026-04-17	11.9000	12.0000	11.7500	11.9100	-2.617%	12	2,501	-21.075%
2026-04-16	12.0100	12.5900	12.0100	12.2300	-4.453%	5	2,493	-23.140%
2026-04-15	12.5500	13.3800	12.5500	12.8000	-3.396%	14	2,492	-26.563%
2026-04-14	13.7500	13.7500	13.2400	13.2500	-9.122%	15	2,489	-29.057%
2026-04-13	14.2000	15.7200	14.2000	14.5800	-9.777%	37	2,490	-35.528%
2026-04-10	17.7000	17.7000	15.6000	16.1600	-11.013%	147	2,488	-41.832%
2026-04-09	18.9400	18.9400	17.3700	18.1600	-3.915%	38	2,471	-48.238%
2026-04-08	19.1500	19.2000	18.0500	18.9000	-9.047%	32	2,452	-50.265%
2026-04-07	21.3400	21.3400	20.7800	20.7800	-4.063%	7	2,477	-54.764%
2026-04-06	20.1500	22.1500	20.1500	21.6600	-6.759%	10	2,472	-56.602%
2026-04-02	23.9500	23.9500	23.2300	23.2300	+2.110%	2	2,469	-59.535%
2026-04-01	22.7500	22.7500	22.7500	22.7500	-2.066%	1	2,469	-58.681%
2026-03-31	23.4500	24.0000	23.2300	23.2300	-10.447%	12	2,469	-59.535%
2026-03-30	24.9000	25.9400	24.9000	25.9400	+5.447%	2	2,469	-63.763%
2026-03-27	22.7600	25.0000	22.7600	24.6000	+13.103%	5	2,469	-61.789%
2026-03-26	20.4500	21.7500	20.1500	21.7500	+7.407%	151	2,473	-56.782%
2026-03-25	20.7000	20.7000	19.7500	20.2500	-7.492%	94	2,322	-53.580%
2026-03-24	21.6200	21.9200	21.6200	21.8900	-1.485%	19	2,300	-57.058%
2026-03-23	21.7200	22.2200	21.3500	22.2200	-5.728%	3	2,311	-57.696%
2026-03-20	23.4800	23.5700	23.3900	23.5700	+2.256%	6	2,312	-60.119%
2026-03-19	23.7300	24.2600	23.0000	23.0500	+4.157%	448	2,312	-59.219%
2026-03-18	22.1500	22.1500	22.0000	22.1300	-2.511%	26	1,902	-57.524%
2026-03-17	22.2200	22.7000	22.2200	22.7000	+4.850%	6	1,927	-58.590%
2026-03-16	22.0000	22.4200	21.6500	21.6500	-8.650%	4	1,921	-56.582%
2026-03-13	23.3000	23.7000	23.3000	23.7000	-0.629%	80	1,923	-60.338%
2026-03-12	23.5200	23.8500	23.4000	23.8500	+2.317%	42	1,883	-60.587%
2026-03-11	23.5000	24.0600	23.3100	23.3100	-13.022%	203	1,879	-59.674%
2026-03-09	27.0000	27.3500	26.8000	26.8000	-1.143%	52	1,879	-64.925%
2026-03-06	26.6500	27.1100	25.5000	27.1100	+6.314%	10	1,913	-65.326%
2026-03-05	26.3000	26.3000	25.5000	25.5000	+3.448%	6	1,907	-63.137%
2026-03-04	25.0000	25.1500	24.6000	24.6500	-11.807%	12	1,906	-61.866%
2026-03-03	26.4500	27.9500	26.4500	27.9500	+7.832%	4	1,904	-66.369%
2026-03-02	26.5500	26.5500	25.8800	25.9200	-1.520%	5	1,901	-63.735%
2026-02-27	24.2200	26.3200	24.2200	26.3200	+25.333%	114	1,898	-64.286%
2026-02-26	21.7500	22.1000	21.0000	21.0000	-0.474%	80	1,855	-55.238%
2026-02-25	21.2000	21.5000	20.9000	21.1000	-1.860%	18	1,864	-55.450%
2026-02-24	22.8300	23.0500	21.5000	21.5000	-9.283%	28	1,864	-56.279%
2026-02-23	24.6000	24.9500	23.7000	23.7000	-3.265%	23	1,856	-60.338%
2026-02-20	23.5000	25.4000	23.5000	24.5000	+11.111%	64	1,867	-61.633%
2026-02-19	22.6200	22.6500	21.9000	22.0500	-3.712%	164	1,829	-57.370%
2026-02-18	24.9500	24.9500	22.9000	22.9000	-4.782%	2	1,822	-58.952%
2026-02-17	24.9500	24.9500	23.9500	24.0500	+2.123%	28	1,821	-60.915%
2026-02-13	24.9100	24.9300	22.7500	23.5500	-1.216%	14	1,817	-60.085%
2026-02-12	23.7100	24.7000	23.7100	23.8400	+8.858%	10	1,817	-60.570%
2026-02-09	23.4700	23.4700	21.9000	21.9000	-7.006%	7	1,812	-57.078%
2026-02-06	23.5500	23.5500	23.5500	23.5500	-12.127%	1	1,810	-60.085%
2026-02-05	26.1300	26.8000	25.3500	26.8000	+8.021%	31	1,809	-64.925%
2026-02-04	23.6900	24.8200	23.6900	24.8100	+3.375%	101	1,790	-62.112%
2026-02-03	23.0000	24.0500	22.5700	24.0000	+16.788%	34	1,696	-60.833%
2026-01-29	19.7700	20.5500	19.7500	20.5500	+7.761%	6	1,668	-54.258%
2026-01-28	18.8600	19.0700	18.4500	19.0700	+8.971%	17	1,669	-50.708%
2026-01-27	18.9700	18.9700	17.2100	17.5000	-10.577%	27	1,656	-46.286%
2026-01-26	18.9300	19.9600	17.9700	19.5700	-7.689%	22	1,642	-51.967%
2026-01-23	21.2000	21.2000	21.2000	21.2000	-0.469%	1	1,639	-55.660%
2026-01-22	21.3000	21.3000	21.3000	21.3000	-1.843%	10	1,639	-55.869%
2026-01-21	21.6800	23.3000	21.4000	21.7000	+0.463%	104	1,649	-56.682%
2026-01-20	22.8500	22.8500	20.6500	21.6000	+9.367%	40	1,592	-56.481%
2026-01-16	20.7000	20.7000	19.7000	19.7500	-6.398%	5	1,617	-52.405%
2026-01-15	21.0000	21.3500	20.6000	21.1000	-8.261%	96	1,617	-55.450%
2026-01-14	22.4900	23.0000	22.4900	23.0000	-1.075%	3	1,566	-59.130%
2026-01-13	23.0000	23.2500	22.9600	23.2500	+5.682%	7	1,565	-59.570%
2026-01-12	26.2000	26.2000	22.0000	22.0000	-12.351%	54	1,569	-57.273%
2026-01-09	25.6300	25.6300	25.1000	25.1000	-2.901%	73	1,585	-62.550%
2026-01-08	26.3500	26.3500	25.7500	25.8500	-0.577%	19	1,534	-63.636%
2026-01-07	25.9200	26.0000	25.9200	26.0000	-1.141%	2	1,536	-63.846%
2026-01-06	26.8000	27.3300	26.3000	26.3000	+0.382%	6	1,535	-64.259%
2026-01-05	25.1000	26.2000	25.1000	26.2000	+1.787%	26	1,533	-64.122%
2026-01-02	26.1000	26.1000	25.7400	25.7400	-7.709%	15	1,511	-63.481%
2025-12-31	27.8500	28.0000	27.8500	27.8900	+0.396%	113	1,600	-66.296%
2025-12-30	27.3000	27.7800	27.2500	27.7800	+2.471%	3	1,600	-66.163%
2025-12-29	27.6000	27.6000	27.1100	27.1100	+0.594%	5	1,599	-65.326%
2025-12-26	26.7100	27.4500	26.7100	26.9500	+3.654%	10	1,604	-65.121%
2025-12-24	26.0000	26.0000	26.0000	26.0000	+0.425%	1	1,609	-63.846%
2025-12-23	24.8000	26.0000	24.8000	25.8900	+4.606%	20	1,609	-63.693%
2025-12-22	24.9100	24.9100	24.5500	24.7500	-3.995%	25	1,603	-62.020%
2025-12-19	28.8100	28.8100	25.6200	25.7800	-15.558%	30	1,601	-63.538%
2025-12-18	30.5300	30.5300	30.5300	30.5300	-2.616%	1	1,604	-69.211%
2025-12-17	30.1200	31.8800	30.1200	31.3500	+5.449%	17	1,604	-70.016%
2025-12-16	29.7300	29.7300	29.7300	29.7300	+5.876%	1	1,591	-68.382%
2025-12-15	26.9500	29.7000	26.9500	28.0800	+9.049%	9	1,591	-66.524%
2025-12-12	25.2000	25.9300	25.2000	25.7500	+7.741%	11	1,594	-63.495%
2025-12-11	25.0000	26.0000	23.9000	23.9000	+1.702%	16	1,589	-60.669%
2025-12-10	24.0000	24.5500	23.5000	23.5000	+1.075%	9	1,579	-60.000%
2025-12-09	24.5000	24.5000	23.2500	23.2500	-8.175%	8	1,583	-59.570%
2025-12-08	25.5000	26.2500	24.6500	25.3200	+1.483%	45	1,580	-62.875%
2025-12-05	25.0000	25.7500	24.9500	24.9500	-7.593%	24	1,558	-62.325%
2025-12-04	27.1500	27.1500	27.0000	27.0000	-0.442%	80	1,549	-65.185%
2025-12-02	27.9900	27.9900	27.1200	27.1200	-8.378%	3	1,545	-65.339%
2025-12-01	29.7500	29.7500	29.6000	29.6000	+2.600%	2	1,542	-68.243%
2025-11-26	29.2500	29.2500	28.8500	28.8500	-5.099%	3	1,543	-67.418%
2025-11-25	30.0600	30.4000	30.0600	30.4000	+2.357%	4	1,543	-69.079%
2025-11-24	29.9000	29.9000	29.7000	29.7000	-7.188%	2	1,543	-68.350%
2025-11-21	31.5300	32.0000	31.5300	32.0000	+6.312%	6	1,543	-70.625%
2025-11-18	30.1000	30.1000	30.1000	30.1000	+2.138%	1	1,545	-68.771%
2025-11-17	29.4700	29.4700	29.4700	29.4700	+4.504%	1	1,545	-68.103%
2025-11-14	28.1100	28.8000	27.6200	28.2000	+2.920%	1,048	1,546	-66.667%
2025-11-13	25.0000	27.5000	25.0000	27.4000	+13.223%	30	536	-65.693%
2025-11-12	23.4000	24.2000	23.1300	24.2000	+1.255%	16	528	-61.157%
2025-11-11	22.6000	24.0200	22.6000	23.9000	+13.918%	172	515	-60.669%
2025-11-10	20.0500	21.0000	20.0500	20.9800	-1.963%	29	356	-55.195%
2025-11-07	21.7500	21.9000	21.4000	21.4000	+5.941%	16	328	-56.075%
2025-11-06	20.3500	20.3500	20.2000	20.2000	+23.246%	6	339	-53.465%
2025-11-03	16.3900	16.3900	16.3900	16.3900	+11.421%	1	338	-42.648%
2025-10-29	14.7100	14.7100	14.7100	14.7100	+1.799%	1	338	-36.098%
2025-10-28	14.5000	14.5000	14.2500	14.4500	-21.382%	127	337	-34.948%
2025-10-22	17.8600	18.3800	17.8600	18.3800	+5.998%	2	254	-48.857%
2025-10-21	17.3600	17.5100	17.3000	17.3400	+7.502%	10	253	-45.790%
2025-10-20	16.1300	16.1300	16.1300	16.1300	+2.870%	1	253	-41.723%
2025-10-17	15.6800	15.6800	15.6800	15.6800	+8.213%	1	252	-40.051%
2025-10-16	14.4900	14.4900	14.4900	14.4900	-5.909%	1	251	-35.128%
2025-10-10	14.5000	15.4000	14.5000	15.4000	+1.650%	7	251	-38.961%
2025-10-09	14.9000	15.1500	14.9000	15.1500	-5.901%	2	256	-37.954%
2025-10-07	16.1500	16.1500	15.9500	16.1000	+6.271%	18	250	-41.615%
2025-10-06	14.7600	15.1500	14.7600	15.1500	+2.712%	26	250	-37.954%
2025-10-01	15.0000	15.0000	14.7500	14.7500	+4.314%	4	275	-36.271%
2025-09-30	14.9000	14.9300	13.8000	14.1400	-17.791%	106	276	-33.522%
2025-09-29	17.2000	17.2000	17.2000	17.2000	-3.099%	2	174	-45.349%
2025-09-26	17.3800	17.7500	17.3800	17.7500	+16.393%	21	174	-47.042%
2025-09-25	15.2500	15.2500	15.2500	15.2500	-4.688%	1	174	-38.361%
2025-09-23	15.9000	16.0000	15.3500	16.0000	-0.062%	23	174	-41.250%
2025-09-22	16.3000	16.3000	16.0100	16.0100	-1.173%	11	154	-41.287%
2025-09-19	17.1000	17.1000	16.1900	16.2000	-6.628%	29	145	-41.975%
2025-09-18	17.7500	17.8500	17.3500	17.3500	-7.120%	8	118	-45.821%
2025-09-16	18.7000	18.7000	18.6800	18.6800	+6.743%	2	111	-49.679%
2025-09-15	17.5000	17.5000	17.5000	17.5000	+2.941%	1	111	-46.286%
2025-09-11	17.3700	17.3700	17.0000	17.0000	0.000%	2	110	-44.706%
2025-09-10	16.5000	17.0000	16.2500	17.0000	-23.801%	39	110	-44.706%
2025-09-08	22.3100	22.3100	22.3100	22.3100	-3.168%	1	125	-57.866%
2025-09-03	22.6800	23.0400	22.6800	23.0400	+1.275%	2	124	-59.201%
2025-09-02	21.8500	22.7500	21.8500	22.7500	+14.322%	4	124	-58.681%
2025-08-28	19.9000	19.9000	19.9000	19.9000	-7.614%	1	122	-52.764%
2025-08-27	21.5400	21.5400	21.5400	21.5400	-3.408%	1	122	-56.360%
2025-08-26	22.7300	22.7300	22.3000	22.3000	-2.832%	3	120	-57.848%
2025-08-25	22.9000	22.9500	22.9000	22.9500	+1.325%	3	120	-59.041%
2025-08-22	22.6500	22.6500	22.6500	22.6500	-0.658%	1	118	-58.499%
2025-08-21	22.6000	22.8000	22.6000	22.8000	-4.603%	2	118	-58.772%
2025-08-20	25.0300	25.0300	23.9000	23.9000	+0.972%	32	118	-60.669%
2025-08-19	22.6300	23.6700	22.6300	23.6700	+8.082%	16	87	-60.287%
2025-08-18	21.3200	21.9000	20.9000	21.9000	+0.091%	17	78	-57.078%
2025-08-15	21.8800	21.8800	21.8800	21.8800	-0.091%	1	82	-57.038%
2025-08-14	20.7500	21.9000	20.7500	21.9000	+28.824%	2	81	-57.078%
2025-08-13	17.0000	17.0000	17.0000	17.0000	+8.418%	1	80	-44.706%
2025-08-12	17.5000	17.5000	15.6800	15.6800	-19.590%	5	79	-40.051%
2025-08-07	19.1800	19.5000	19.1800	19.5000	-6.654%	6	80	-51.795%
2025-08-05	21.8000	21.8000	20.8900	20.8900	-7.156%	2	81	-55.002%
2025-08-01	21.8800	22.5000	21.7000	22.5000	+10.837%	18	83	-58.222%
2025-07-31	18.8800	20.3000	18.8800	20.3000	-2.638%	6	69	-53.695%
2025-07-30	21.4500	21.4500	20.7500	20.8500	-1.185%	5	64	-54.916%
2025-07-29	20.9700	21.1000	20.9700	21.1000	+1.932%	2	63	-55.450%
2025-07-28	20.0800	21.1000	20.0800	20.7000	-8.407%	16	62	-54.589%
2025-07-22	22.6000	22.6000	22.6000	22.6000	-9.383%	2	51	-58.407%
2025-07-18	24.3000	24.9400	24.3000	24.9400	+12.342%	31	50	-62.310%
2025-07-15	22.3700	22.3700	22.2000	22.2000	-2.632%	2	80	-57.658%
2025-07-14	22.8000	22.8000	22.8000	22.8000	-3.512%	30	81	-58.772%
2025-07-11	22.9000	23.6300	22.9000	23.6300	+12.524%	2	51	-60.220%
2025-07-09	21.0000	21.0000	21.0000	21.0000	+2.941%	1	51	-55.238%
2025-07-07	20.4000	20.4000	20.4000	20.4000	-7.483%	2	50	-53.922%
2025-06-27	21.9000	22.0500	21.9000	22.0500	-8.884%	3	48	-57.370%
2025-06-20	24.2000	24.2000	24.2000	24.2000	-4.912%	2	47	-61.157%
2025-06-17	26.0000	27.1000	25.4000	25.4500	-5.566%	6	48	-63.065%
2025-06-16	26.9500	26.9500	26.9500	26.9500	-7.705%	2	49	-65.121%
2025-06-11	27.4100	29.2000	27.4100	29.2000	+4.286%	3	49	-67.808%
2025-06-10	27.0000	28.0000	27.0000	28.0000	+4.051%	3	47	-66.429%
2025-06-09	26.9100	26.9100	26.9100	26.9100	-13.194%	1	46	-65.069%
2025-06-05	31.0000	31.0000	31.0000	31.0000	+7.304%	1	45	-69.677%
2025-06-03	27.7500	29.2300	27.7500	28.8900	-7.404%	6	45	-67.463%
2025-06-02	29.8100	31.2000	29.8100	31.2000	+1.961%	3	49	-69.872%
2025-05-27	31.2000	31.3700	30.6000	30.6000	-8.929%	3	47	-69.281%
2025-05-23	34.5000	34.5000	33.6000	33.6000	+4.025%	4	44	-72.024%
2025-05-22	31.1000	32.3000	31.1000	32.3000	+0.623%	26	44	-70.898%
2025-05-21	31.5000	32.1000	31.0000	32.1000	+0.943%	14	19	-70.717%
2025-05-20	33.7500	33.7500	31.8000	31.8000	-3.636%	7	12	-70.440%
2025-05-19	33.1200	33.3400	32.5500	33.0000	-2.712%	6	9	-71.515%
2025-05-16	34.8500	34.8500	33.5000	33.9200	-5.778%	18	8	-72.288%
2025-05-15	37.0000	37.0000	36.0000	36.0000	-3.226%	2	6	-73.889%
2025-05-14	37.2000	37.2000	37.2000	37.2000	0.000%	5	5	-74.731%

.dark-mode .LZ0cPp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LZ0cPp{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P80CRWV Jan 15 2027 80.00 Put (CRWV270115P00080000)option OPRA

CRWV20270115P80
CRWV Jan 15 2027 80.00 Put (CRWV270115P00080000)
option OPRA