Dark

CRWV20270115P95
CRWV Jan 15 2027 95.00 Put (CRWV270115P00095000)
option OPRA

EOD

Oct 1, 2026

17.85-2.031%(-0.37)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.0000	19.0000	17.8500	17.8500	-2.031%	25	2,889	0.000%
2026-09-30	18.1900	18.3500	18.1300	18.2200	-1.620%	6	2,895	-2.031%
2026-09-29	17.9400	18.5200	17.9400	18.5200	-3.892%	2	2,889	-3.618%
2026-09-28	19.0100	19.2700	18.8400	19.2700	+8.686%	6	2,889	-7.369%
2026-09-25	17.7300	17.7300	17.7300	17.7300	-6.190%	1	2,889	+0.677%
2026-09-23	17.8100	18.9000	17.8100	18.9000	-1.151%	2	2,888	-5.556%
2026-09-22	19.1200	19.1200	19.1200	19.1200	-1.443%	1	2,889	-6.642%
2026-09-21	19.4000	19.4000	19.4000	19.4000	-12.809%	1	2,889	-7.990%
2026-09-18	22.2500	22.2500	22.2500	22.2500	-5.117%	5	2,888	-19.775%
2026-09-17	23.4500	23.4500	23.4500	23.4500	+1.427%	1	2,893	-23.881%
2026-09-15	21.7900	23.1200	21.7900	23.1200	+7.037%	47	2,893	-22.794%
2026-09-14	22.4400	22.5000	21.1700	21.6000	+12.500%	19	2,895	-17.361%
2026-09-11	19.2500	19.2500	18.5800	19.2000	-1.538%	14	2,904	-7.031%
2026-09-10	18.9500	19.7000	18.2300	19.5000	+13.902%	135	2,903	-8.462%
2026-09-09	16.4000	17.1200	16.4000	17.1200	+8.354%	2	3,007	+4.264%
2026-09-08	18.3000	18.3000	14.8500	15.8000	-20.000%	184	3,007	+12.975%
2026-09-04	19.7000	19.7500	19.3000	19.7500	-12.804%	61	2,872	-9.620%
2026-09-03	22.8000	22.8000	22.6500	22.6500	-1.906%	13	2,872	-21.192%
2026-09-02	23.0900	23.0900	23.0900	23.0900	+1.718%	1	2,874	-22.694%
2026-09-01	22.7000	22.7000	22.7000	22.7000	+7.838%	1	2,874	-21.366%
2026-08-31	21.4000	21.4400	21.0500	21.0500	-5.180%	11	2,874	-15.202%
2026-08-28	21.0600	22.2000	21.0600	22.2000	+5.866%	14	2,869	-19.595%
2026-08-27	20.8500	20.9700	20.8500	20.9700	+1.599%	69	2,872	-14.878%
2026-08-25	20.5000	20.6400	20.4000	20.6400	-7.980%	17	2,814	-13.517%
2026-08-24	22.9500	22.9500	22.4300	22.4300	+7.064%	4	2,812	-20.419%
2026-08-21	20.0000	21.1600	20.0000	20.9500	+3.970%	7	2,813	-14.797%
2026-08-20	19.9000	20.3000	19.9000	20.1500	+1.511%	5	2,814	-11.414%
2026-08-19	18.9800	20.3300	18.8000	19.8500	+5.193%	39	2,814	-10.076%
2026-08-18	17.0600	18.8900	17.0300	18.8700	+35.269%	1,042	2,815	-5.405%
2026-08-17	14.2500	15.6100	13.9500	13.9500	-5.997%	47	1,946	+27.957%
2026-08-14	14.3200	15.6200	14.0600	14.8400	+2.274%	47	1,942	+20.283%
2026-08-13	12.5000	14.5100	12.2500	14.5100	+0.764%	58	1,952	+23.019%
2026-08-12	15.2300	15.6000	14.1000	14.4000	-36.283%	284	1,953	+23.958%
2026-08-11	22.8800	22.8800	22.2800	22.6000	-0.133%	20	1,737	-21.018%
2026-08-10	22.2500	22.7800	22.2500	22.6300	-10.198%	6	1,733	-21.122%
2026-08-06	25.1500	25.2000	25.1500	25.2000	+5.088%	11	1,733	-29.167%
2026-08-04	24.4500	24.5600	23.5000	23.9800	-13.772%	44	1,733	-25.563%
2026-08-03	32.4200	32.4200	27.8100	27.8100	-15.727%	11	1,734	-35.814%
2026-07-31	33.0000	33.0000	33.0000	33.0000	+3.611%	1	1,736	-45.909%
2026-07-30	31.8500	31.8500	31.8500	31.8500	-20.771%	1	1,736	-43.956%
2026-07-29	40.2000	40.2000	40.2000	40.2000	+12.479%	1	1,736	-55.597%
2026-07-28	37.2400	37.2400	35.7400	35.7400	+5.118%	16	1,736	-50.056%
2026-07-27	33.3500	34.0000	33.3500	34.0000	+22.302%	3	1,736	-47.500%
2026-07-22	28.0100	28.0100	27.8000	27.8000	-9.299%	6	1,733	-35.791%
2026-07-21	30.6500	30.6500	30.6500	30.6500	-4.961%	3	1,733	-41.762%
2026-07-20	32.2500	32.2500	32.2500	32.2500	-2.273%	2	1,732	-44.651%
2026-07-17	34.6900	34.6900	33.0000	33.0000	+1.072%	33	1,764	-45.909%
2026-07-16	33.1000	33.1000	32.6500	32.6500	+6.491%	51	1,764	-45.329%
2026-07-15	29.3300	30.9000	29.3300	30.6600	+3.651%	89	1,764	-41.781%
2026-07-14	27.1500	29.5800	27.1500	29.5800	+12.901%	14	1,784	-39.655%
2026-07-13	26.3200	26.3200	26.2000	26.2000	+6.939%	14	1,784	-31.870%
2026-07-10	24.6000	24.6000	24.5000	24.5000	-2.352%	6	1,776	-27.143%
2026-07-09	23.8000	25.0900	23.8000	25.0900	-4.601%	27	1,776	-28.856%
2026-07-08	26.4400	26.4400	26.3000	26.3000	-5.903%	11	1,778	-32.129%
2026-07-07	28.0200	28.4000	27.9500	27.9500	+4.642%	18	1,778	-36.136%
2026-07-06	26.9000	26.9000	26.7100	26.7100	-7.257%	51	1,776	-33.171%
2026-07-02	29.2000	29.4000	28.8000	28.8000	+10.008%	21	1,796	-38.021%
2026-07-01	26.5000	27.0000	26.1800	26.1800	+17.032%	101	1,796	-31.818%
2026-06-30	22.9500	22.9500	22.2100	22.3700	-0.798%	9	1,728	-20.206%
2026-06-29	23.8500	23.8500	22.5500	22.5500	-3.838%	8	1,725	-20.843%
2026-06-26	23.7300	23.7300	23.4500	23.4500	+5.869%	106	1,725	-23.881%
2026-06-25	21.9000	22.1500	21.9000	22.1500	+0.136%	86	1,709	-19.413%
2026-06-24	21.7000	22.1200	21.5000	22.1200	+7.379%	45	1,684	-19.304%
2026-06-23	19.4500	20.7000	19.4500	20.6000	+7.013%	36	1,659	-13.350%
2026-06-22	18.9500	19.2500	18.9500	19.2500	+14.243%	5	1,653	-7.273%
2026-06-17	17.0500	17.2000	16.8500	16.8500	-3.161%	32	1,647	+5.935%
2026-06-16	18.1500	18.3500	17.2500	17.4000	-13.000%	222	1,647	+2.586%
2026-06-15	20.8000	20.8000	19.9900	20.0000	-11.308%	24	1,631	-10.750%
2026-06-12	23.6200	23.6200	21.8500	22.5500	-8.259%	13	1,633	-20.843%
2026-06-11	25.4500	26.0000	24.5800	24.5800	-0.887%	6	1,634	-27.380%
2026-06-10	22.9000	24.8500	22.9000	24.8000	+2.947%	7	1,634	-28.024%
2026-06-09	22.0700	24.6200	21.9500	24.0900	+6.687%	23	1,634	-25.903%
2026-06-08	23.7500	23.7500	22.5800	22.5800	-4.119%	11	1,622	-20.948%
2026-06-05	23.5500	23.5500	23.5500	23.5500	+16.010%	1	1,622	-24.204%
2026-06-04	20.6500	21.0500	20.3000	20.3000	+5.072%	47	1,622	-12.069%
2026-06-03	19.7600	19.7600	19.2500	19.3200	+13.314%	7	1,621	-7.609%
2026-06-02	17.0500	17.0500	17.0500	17.0500	+1.187%	1	1,616	+4.692%
2026-06-01	18.0000	18.0000	16.8500	16.8500	-20.331%	32	1,616	+5.935%
2026-05-29	20.5000	21.6700	20.5000	21.1500	+0.380%	103	1,616	-15.603%
2026-05-28	21.0800	21.0800	21.0700	21.0700	-6.646%	2	1,618	-15.282%
2026-05-27	21.4000	22.5700	21.4000	22.5700	+7.733%	35	1,617	-20.913%
2026-05-26	20.6000	21.0000	20.6000	20.9500	+4.750%	25	1,617	-14.797%
2026-05-22	20.0000	20.1500	20.0000	20.0000	-2.865%	8	1,616	-10.750%
2026-05-21	20.9600	20.9600	20.3500	20.5900	-6.196%	6	1,614	-13.307%
2026-05-20	21.6000	21.9500	21.6000	21.9500	-1.570%	3	1,614	-18.679%
2026-05-19	22.5000	23.5000	21.9500	22.3000	+1.088%	1,902	319	-19.955%
2026-05-18	22.0600	22.0600	22.0600	22.0600	+11.414%	12	319	-19.084%
2026-05-15	19.9000	20.0500	19.4500	19.8000	+10.000%	19	319	-9.848%
2026-05-14	17.7500	18.0000	17.7500	18.0000	-10.000%	3	304	-0.833%
2026-05-12	20.8600	20.8600	20.0000	20.0000	+4.712%	12	300	-10.750%
2026-05-08	19.1000	19.1000	19.1000	19.1000	+22.045%	1	300	-6.545%
2026-05-07	15.6500	15.6500	15.6500	15.6500	+8.983%	2	300	+14.058%
2026-05-06	14.4000	14.5000	14.2100	14.3600	-12.970%	40	300	+24.304%
2026-05-05	16.5500	16.5500	16.2000	16.5000	0.000%	15	296	+8.182%
2026-05-04	16.7500	17.0500	16.5000	16.5000	-12.000%	44	304	+8.182%
2026-05-01	19.7500	19.7500	18.7000	18.7500	-4.677%	21	271	-4.800%
2026-04-30	19.0300	20.1000	19.0300	19.6700	-9.771%	43	271	-9.253%
2026-04-28	22.1500	22.1500	21.8000	21.8000	+5.416%	3	275	-18.119%
2026-04-27	21.1300	21.2200	20.6800	20.6800	-1.524%	52	275	-13.685%
2026-04-24	18.6500	21.0000	18.6500	21.0000	+18.110%	10	275	-15.000%
2026-04-23	17.5500	17.7800	17.5500	17.7800	+5.896%	3	272	+0.394%
2026-04-22	17.5000	17.5000	16.7900	16.7900	-10.262%	5	272	+6.313%
2026-04-20	19.0000	19.5000	18.7100	18.7100	+2.802%	4	271	-4.596%
2026-04-17	18.3000	18.3300	18.2000	18.2000	-4.211%	11	271	-1.923%
2026-04-16	19.0000	19.0000	19.0000	19.0000	-1.042%	1	264	-6.053%
2026-04-15	20.4500	20.4500	19.2000	19.2000	-3.518%	46	264	-7.031%
2026-04-14	20.5000	20.5000	19.9000	19.9000	-7.399%	11	252	-10.302%
2026-04-13	23.3000	23.3000	21.4900	21.4900	-10.756%	4	263	-16.938%
2026-04-10	24.2000	24.2000	22.9500	24.0800	-12.532%	6	263	-25.872%
2026-04-09	26.2700	27.5300	26.2700	27.5300	+1.102%	20	261	-35.162%
2026-04-08	27.0200	27.2300	26.9000	27.2300	-28.717%	21	251	-34.447%
2026-03-30	37.9500	38.2000	37.9500	38.2000	+32.501%	15	244	-53.272%
2026-03-25	28.8300	28.8300	28.8300	28.8300	-7.000%	10	232	-38.085%
2026-03-23	31.0000	31.0000	31.0000	31.0000	+0.065%	1	235	-42.419%
2026-03-16	31.5600	31.5600	30.9800	30.9800	-5.635%	4	236	-42.382%
2026-03-13	32.9500	32.9500	32.1700	32.8300	-12.453%	16	240	-45.629%
2026-03-09	37.8500	37.8500	37.5000	37.5000	+9.649%	12	250	-52.400%
2026-03-04	34.2000	34.2000	34.2000	34.2000	-2.841%	1	241	-47.807%
2026-02-27	35.2500	35.7400	35.2000	35.2000	+19.322%	30	241	-49.290%
2026-02-26	29.9800	30.4500	29.5000	29.5000	-0.673%	22	251	-39.492%
2026-02-25	29.7000	29.7500	29.7000	29.7000	-3.728%	11	256	-39.899%
2026-02-24	30.8500	30.8500	30.8500	30.8500	-7.357%	1	256	-42.139%
2026-02-20	33.3000	33.3000	33.3000	33.3000	+6.220%	1	255	-46.396%
2026-02-19	32.0000	32.0000	31.2000	31.3500	-7.794%	3	255	-43.062%
2026-02-13	34.0000	34.0000	34.0000	34.0000	+3.501%	20	236	-47.500%
2026-02-12	32.8500	32.8500	32.8500	32.8500	0.000%	1	236	-45.662%
2026-02-11	32.4900	32.8500	31.0700	32.8500	+4.618%	13	236	-45.662%
2026-02-09	31.5000	31.5000	31.4000	31.4000	-17.693%	4	224	-43.153%
2026-02-06	38.1500	38.1500	38.1500	38.1500	+1.733%	3	222	-53.211%
2026-02-05	37.1500	37.5000	35.8500	37.5000	+25.797%	4	225	-52.400%
2026-01-30	29.8100	29.8100	29.8100	29.8100	+4.780%	1	225	-40.121%
2026-01-29	28.4500	28.4500	28.4500	28.4500	+12.008%	1	224	-37.258%
2026-01-27	26.7900	27.0500	25.4000	25.4000	-8.204%	52	223	-29.724%
2026-01-26	26.7400	27.6700	26.7400	27.6700	-6.172%	2	182	-35.490%
2026-01-23	29.4900	29.4900	29.4900	29.4900	-4.377%	1	183	-39.471%
2026-01-22	29.6300	30.8400	29.6300	30.8400	+0.949%	13	183	-42.121%
2026-01-21	30.4500	30.5500	30.4500	30.5500	+2.379%	4	185	-41.571%
2026-01-20	29.2200	29.8400	29.2200	29.8400	+8.077%	63	183	-40.181%
2026-01-16	27.6100	27.6100	27.6100	27.6100	-4.760%	1	151	-35.350%
2026-01-15	29.9500	29.9500	28.9900	28.9900	-10.663%	4	151	-38.427%
2026-01-12	32.5000	32.5000	32.4500	32.4500	-8.976%	3	150	-44.992%
2026-01-08	35.7000	35.7000	35.6500	35.6500	+0.849%	2	152	-49.930%
2026-01-02	35.5500	35.5500	35.2500	35.3500	-6.358%	4	151	-49.505%
2025-12-29	37.7400	37.7500	37.7400	37.7500	+2.165%	5	150	-52.715%
2025-12-26	36.9500	37.0000	36.9500	36.9500	+4.823%	17	150	-51.691%
2025-12-23	35.2500	35.2500	35.2500	35.2500	+3.372%	2	150	-49.362%
2025-12-22	34.1000	34.1000	34.1000	34.1000	-4.482%	6	149	-47.654%
2025-12-19	35.8000	35.8000	35.7000	35.7000	-14.183%	2	151	-50.000%
2025-12-18	41.6500	41.6500	41.6000	41.6000	-2.804%	2	150	-57.091%
2025-12-17	42.5500	42.8000	42.5500	42.8000	+4.774%	60	151	-58.294%
2025-12-16	40.8000	40.8500	40.8000	40.8500	+19.270%	2	167	-56.304%
2025-12-12	34.1500	34.2500	34.1500	34.2500	+1.632%	2	166	-47.883%
2025-12-11	33.5500	33.7000	33.5500	33.7000	-1.577%	2	165	-47.033%
2025-12-10	34.2400	34.2400	34.2400	34.2400	-1.183%	3	165	-47.868%
2025-12-05	34.7500	34.7500	34.6500	34.6500	-1.141%	2	165	-48.485%
2025-12-04	35.1000	35.1000	35.0500	35.0500	-7.520%	2	164	-49.073%
2025-12-02	37.7500	38.0500	37.7000	37.9000	-4.774%	6	163	-52.902%
2025-11-26	39.8500	39.8500	39.8000	39.8000	-5.238%	2	160	-55.151%
2025-11-21	43.4500	44.4500	41.6100	42.0000	+6.329%	6	160	-57.500%
2025-11-17	39.5000	39.5000	39.5000	39.5000	+3.947%	2	158	-54.810%
2025-11-14	38.3700	38.3700	37.9000	38.0000	+0.796%	4	158	-53.026%
2025-11-13	35.8300	37.7000	35.8300	37.7000	+12.773%	5	157	-52.653%
2025-11-12	33.4300	33.4300	33.4300	33.4300	+1.211%	1	156	-46.605%
2025-11-11	32.5400	33.1500	32.5000	33.0300	+11.400%	73	157	-45.958%
2025-11-10	29.4900	29.8800	29.4900	29.6500	-4.355%	6	131	-39.798%
2025-11-07	30.5300	31.0000	29.3600	31.0000	+7.826%	8	130	-42.419%
2025-11-06	28.3200	28.7500	28.3200	28.7500	+6.481%	12	129	-37.913%
2025-11-05	26.2500	27.0000	26.1500	27.0000	+3.488%	28	128	-33.889%
2025-11-04	26.2000	26.2000	26.0000	26.0900	+14.934%	4	118	-31.583%
2025-10-31	22.5000	22.7000	22.5000	22.7000	-0.220%	2	117	-21.366%
2025-10-30	22.7500	22.7500	22.7500	22.7500	+5.568%	1	116	-21.538%
2025-10-28	21.5500	21.5500	21.5500	21.5500	-2.045%	1	115	-17.169%
2025-10-27	22.0500	22.2000	22.0000	22.0000	-6.780%	6	111	-18.864%
2025-10-20	23.6000	23.6000	23.6000	23.6000	+15.971%	1	111	-24.364%
2025-10-10	20.3500	20.3500	20.3500	20.3500	-3.783%	1	111	-12.285%
2025-10-09	21.1500	21.1500	21.1500	21.1500	-7.440%	2	110	-15.603%
2025-10-07	22.8500	22.8500	22.8500	22.8500	+7.026%	48	102	-21.882%
2025-10-06	21.3500	21.3500	21.3500	21.3500	-1.157%	44	102	-16.393%
2025-10-03	21.6000	21.6000	21.6000	21.6000	-1.818%	7	102	-17.361%
2025-10-01	22.0000	22.0000	22.0000	22.0000	+6.383%	1	95	-18.864%
2025-09-30	20.6700	20.6800	20.6700	20.6800	-16.948%	15	94	-13.685%
2025-09-26	24.9000	24.9000	24.9000	24.9000	+15.545%	1	84	-28.313%
2025-09-25	21.5500	21.5500	21.5500	21.5500	-3.536%	1	83	-17.169%
2025-09-23	22.3400	22.3400	22.3400	22.3400	-10.461%	3	82	-20.098%
2025-09-17	25.5000	25.5000	24.9500	24.9500	-3.854%	7	79	-28.457%
2025-09-16	26.1000	26.1000	25.9500	25.9500	+2.569%	2	76	-31.214%
2025-09-15	25.3000	25.3000	25.3000	25.3000	+5.593%	1	75	-29.447%
2025-09-11	23.9600	23.9600	23.9600	23.9600	-5.669%	1	75	-25.501%
2025-09-10	25.4000	25.4000	25.4000	25.4000	-8.961%	2	76	-29.724%
2025-09-09	28.3500	28.3500	27.9000	27.9000	-9.825%	2	76	-36.022%
2025-09-02	30.9400	30.9400	30.9400	30.9400	+5.238%	2	77	-42.308%
2025-08-29	29.4000	29.4000	29.4000	29.4000	-2.713%	1	76	-39.286%
2025-08-27	30.2000	30.2200	30.2000	30.2200	-4.246%	2	76	-40.933%
2025-08-26	31.5600	31.5600	31.5600	31.5600	+3.475%	1	74	-43.441%
2025-08-22	31.9000	31.9000	30.5000	30.5000	-7.576%	3	74	-41.475%
2025-08-20	33.3400	33.3400	33.0000	33.0000	+0.917%	2	74	-45.909%
2025-08-19	32.7000	33.9000	32.2500	32.7000	+7.921%	21	73	-45.413%
2025-08-15	30.9700	30.9700	30.2500	30.3000	-1.303%	8	71	-41.089%
2025-08-14	30.8000	30.8000	30.7000	30.7000	+16.730%	2	68	-41.857%
2025-08-13	26.3000	26.3000	26.3000	26.3000	+0.574%	5	68	-32.129%
2025-08-08	25.9500	26.1500	25.9500	26.1500	-5.596%	2	68	-31.740%
2025-08-07	27.7000	27.7000	27.7000	27.7000	-9.654%	2	68	-35.560%
2025-08-06	29.0500	30.8000	29.0500	30.6600	+5.579%	12	70	-41.781%
2025-07-25	29.0400	29.0400	29.0400	29.0400	-2.616%	1	68	-38.533%
2025-07-24	29.8200	29.8200	29.8200	29.8200	-1.324%	1	69	-40.141%
2025-07-08	30.2200	30.2200	30.2200	30.2200	+3.458%	5	68	-40.933%
2025-07-07	30.0000	30.0200	29.2100	29.2100	-2.957%	4	66	-38.891%
2025-07-02	30.1000	30.1000	30.1000	30.1000	-8.371%	1	65	-40.698%
2025-06-20	31.9500	32.8500	31.9500	32.8500	-4.311%	4	64	-45.662%
2025-06-18	34.3300	34.3300	34.3300	34.3300	-11.974%	1	65	-48.005%
2025-06-11	40.0000	40.0000	39.0000	39.0000	+2.632%	10	65	-54.231%
2025-06-10	38.0000	38.0000	38.0000	38.0000	+2.981%	5	68	-53.026%
2025-06-09	36.9000	36.9000	36.9000	36.9000	-7.750%	1	63	-51.626%
2025-06-05	40.0000	40.0000	40.0000	40.0000	+3.359%	5	64	-55.375%
2025-06-04	39.9400	40.0000	38.0000	38.7000	+4.595%	31	64	-53.876%
2025-06-03	37.5900	37.5900	37.0000	37.0000	-9.091%	6	58	-51.757%
2025-05-29	40.7000	40.7000	40.7000	40.7000	-7.141%	1	53	-56.143%
2025-05-23	43.4100	43.8300	43.4100	43.8300	+6.565%	4	52	-59.274%
2025-05-22	41.1300	41.1300	41.1300	41.1300	-2.766%	1	52	-56.601%
2025-05-21	41.2500	42.3000	41.2500	42.3000	+1.879%	6	51	-57.801%
2025-05-20	41.5200	41.5200	41.5200	41.5200	-5.722%	5	51	-57.009%
2025-05-19	44.0400	44.0400	44.0400	44.0400	-3.166%	1	46	-59.469%
2025-05-16	45.7100	45.7100	45.4800	45.4800	-6.803%	4	47	-60.752%
2025-05-13	48.8000	48.8000	48.8000	48.8000	-22.540%	40	46	-63.422%
2025-04-11	63.0000	63.0000	63.0000	63.0000	-1.563%	10	6	-71.667%
2025-04-04	64.0000	64.0000	64.0000	64.0000	0.000%	2	1	-72.109%

.dark-mode .DQ0ZMh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DQ0ZMh{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P95CRWV Jan 15 2027 95.00 Put (CRWV270115P00095000)option OPRA

CRWV20270115P95
CRWV Jan 15 2027 95.00 Put (CRWV270115P00095000)
option OPRA