Dark

CRWV20270917P80
CRWV Sep 17 2027 80.00 Put (CRWV270917P00080000)
option OPRA

EOD

Oct 1, 2026

19.65+0.255%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.6500	19.6500	19.6500	19.6500	+0.255%	2	897	0.000%
2026-09-29	19.6000	19.6000	19.6000	19.6000	-1.010%	2	897	+0.255%
2026-09-28	19.5000	19.8000	19.5000	19.8000	+3.556%	3	897	-0.758%
2026-09-25	19.3000	19.3000	19.1200	19.1200	+1.111%	2	896	+2.772%
2026-09-24	19.1000	19.1000	18.9100	18.9100	-2.274%	2	896	+3.913%
2026-09-22	19.3500	19.3500	19.3500	19.3500	-2.322%	1	897	+1.550%
2026-09-21	20.1500	20.1500	19.8100	19.8100	-12.539%	5	897	-0.808%
2026-09-17	22.4000	22.9500	22.1500	22.6500	+3.048%	17	897	-13.245%
2026-09-16	21.9800	21.9800	21.9800	21.9800	+0.687%	4	900	-10.601%
2026-09-15	21.6000	21.8300	21.6000	21.8300	-0.092%	2	896	-9.986%
2026-09-14	21.9000	21.9000	21.3500	21.8500	+8.008%	3	896	-10.069%
2026-09-11	20.2300	20.2300	20.2300	20.2300	+4.819%	1	895	-2.867%
2026-09-09	19.0500	19.4000	19.0500	19.3000	+4.777%	59	894	+1.813%
2026-09-08	19.1000	19.1000	17.8300	18.4200	-8.812%	7	854	+6.678%
2026-09-04	20.2000	20.2000	20.2000	20.2000	-6.265%	1	857	-2.723%
2026-09-03	22.3000	22.3000	21.5500	21.5500	-2.489%	2	857	-8.817%
2026-09-02	22.0400	22.1000	21.8500	22.1000	+0.409%	7	855	-11.086%
2026-09-01	22.0100	22.0100	22.0100	22.0100	+4.313%	8	850	-10.722%
2026-08-31	21.1000	21.1000	21.1000	21.1000	-4.525%	1	850	-6.872%
2026-08-28	22.1700	22.1700	22.1000	22.1000	+3.416%	2	850	-11.086%
2026-08-27	21.3700	21.3700	21.3700	21.3700	-2.420%	1	850	-8.049%
2026-08-26	21.9000	21.9000	21.9000	21.9000	-2.232%	1	850	-10.274%
2026-08-24	22.4000	22.4000	22.4000	22.4000	+6.717%	1	850	-12.277%
2026-08-20	20.9900	20.9900	20.9900	20.9900	+0.623%	1	850	-6.384%
2026-08-19	21.4000	21.4000	20.8600	20.8600	+2.759%	2	850	-5.801%
2026-08-18	20.3000	20.3000	20.3000	20.3000	+15.801%	215	850	-3.202%
2026-08-17	17.5300	17.5300	17.5300	17.5300	-1.461%	1	712	+12.094%
2026-08-14	17.7900	17.7900	17.7900	17.7900	+5.266%	1	712	+10.455%
2026-08-13	16.9000	16.9000	16.9000	16.9000	-2.142%	3	711	+16.272%
2026-08-12	18.3800	18.3800	17.2700	17.2700	-26.511%	5	711	+13.781%
2026-08-07	24.2500	24.2500	23.5000	23.5000	-4.042%	4	709	-16.383%
2026-08-04	24.4900	24.4900	24.4900	24.4900	-6.527%	1	709	-19.763%
2026-08-03	26.2000	26.2000	26.2000	26.2000	-13.388%	1	708	-25.000%
2026-07-31	29.5000	30.4500	29.5000	30.2500	+2.542%	5	707	-35.041%
2026-07-30	30.8300	30.8300	29.5000	29.5000	-7.581%	8	706	-33.390%
2026-07-28	32.0000	32.0000	31.9200	31.9200	+9.353%	21	703	-38.440%
2026-07-24	29.1700	29.2900	29.1700	29.1900	+7.911%	21	703	-32.682%
2026-07-23	27.0500	27.0500	27.0500	27.0500	-12.232%	2	703	-27.357%
2026-07-17	30.8200	30.8200	30.8200	30.8200	+3.597%	5	703	-36.243%
2026-07-16	29.7500	29.7500	29.7500	29.7500	+23.444%	5	703	-33.950%
2026-07-09	24.2000	24.2000	24.1000	24.1000	-6.517%	10	703	-18.465%
2026-07-06	25.7800	25.7800	25.7800	25.7800	-0.846%	1	693	-23.778%
2026-07-02	26.0000	26.0000	26.0000	26.0000	+2.081%	5	692	-24.423%
2026-07-01	24.9500	25.4700	24.9500	25.4700	+8.153%	3	692	-22.850%
2026-06-26	23.5500	23.5500	23.5500	23.5500	+22.656%	1	692	-16.561%
2026-06-17	19.3400	19.3400	19.2000	19.2000	-13.161%	8	685	+2.344%
2026-06-12	22.5000	22.5000	22.0000	22.1100	-10.122%	716	685	-11.126%
2026-06-11	24.6000	24.6000	24.6000	24.6000	+5.806%	1	786	-20.122%
2026-06-09	23.2500	23.2500	23.2500	23.2500	+6.310%	1	786	-15.484%
2026-06-08	21.8700	21.8700	21.8700	21.8700	-5.119%	1	786	-10.151%
2026-06-05	22.1000	23.0500	22.1000	23.0500	+9.762%	704	787	-14.751%
2026-05-21	21.0000	21.0000	21.0000	21.0000	+0.334%	1	111	-6.429%
2026-05-18	20.9300	20.9300	20.9300	20.9300	+3.614%	1	111	-6.116%
2026-05-15	20.2500	20.2500	20.2000	20.2000	+9.189%	3	110	-2.723%
2026-05-14	18.5000	18.5000	18.5000	18.5000	-3.394%	1	110	+6.216%
2026-05-08	18.8000	19.1500	18.5000	19.1500	+1.323%	19	110	+2.611%
2026-05-01	18.9000	18.9000	18.9000	18.9000	+1.124%	1	107	+3.968%
2026-04-20	18.6900	18.6900	18.6900	18.6900	+0.376%	1	107	+5.136%
2026-04-17	18.6200	18.6200	18.6200	18.6200	-5.290%	1	107	+5.532%
2026-04-15	19.6600	19.6600	19.6600	19.6600	-2.189%	1	107	-0.051%
2026-04-14	20.1500	20.1500	20.1000	20.1000	-7.713%	3	107	-2.239%
2026-04-13	21.7800	21.7800	21.7800	21.7800	-3.415%	1	107	-9.780%
2026-04-10	22.5500	22.5500	22.5500	22.5500	-19.176%	1	107	-12.860%
2026-04-06	28.2500	28.3000	27.7500	27.9000	-4.321%	35	107	-29.570%
2026-03-19	29.1600	29.1600	29.1600	29.1600	-3.444%	1	86	-32.613%
2026-03-11	30.2200	30.2300	30.1800	30.2000	-6.646%	10	85	-34.934%
2026-03-05	32.1900	32.3500	32.1900	32.3500	-3.433%	70	88	-39.258%
2026-03-03	33.5000	33.5000	33.5000	33.5000	+5.645%	70	116	-41.343%
2026-02-27	33.1500	33.1500	31.4400	31.7100	+13.008%	21	46	-38.032%
2026-02-25	28.0000	28.2500	28.0000	28.0600	-5.839%	6	22	-29.971%
2026-02-24	29.8000	29.8000	29.8000	29.8000	-3.058%	9	22	-34.060%
2026-02-20	30.7400	30.7400	30.7400	30.7400	+5.094%	1	15	-36.077%
2026-02-18	29.1000	29.2500	29.1000	29.2500	-1.015%	2	14	-32.821%
2026-02-13	29.2000	29.5500	29.2000	29.5500	-0.337%	4	13	-33.503%
2026-02-04	29.6500	29.6500	29.6500	29.6500	+5.142%	10	13	-33.727%
2026-02-02	27.9500	28.2000	27.9500	28.2000	+13.253%	2	3	-30.319%
2026-01-28	24.9000	24.9000	24.9000	24.9000	-3.113%	1	2	-21.084%
2026-01-26	25.6500	25.7000	25.6500	25.7000	0.000%	2	1	-23.541%

.dark-mode .N83PfH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N83PfH{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270917P80CRWV Sep 17 2027 80.00 Put (CRWV270917P00080000)option OPRA

CRWV20270917P80
CRWV Sep 17 2027 80.00 Put (CRWV270917P00080000)
option OPRA