Dark

CRWV20280121P100
CRWV Jan 21 2028 100.00 Put (CRWV280121P00100000)
option OPRA

EOD

Jun 26, 2026

39.26+7.180%(+2.63)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	39.3900	39.6500	39.2600	39.2600	+7.180%	20	2,433	0.000%
2026-06-23	36.6300	36.6300	36.6300	36.6300	+4.597%	3	2,422	+7.180%
2026-06-22	33.5000	35.0200	33.5000	35.0200	+3.640%	3	2,422	+12.107%
2026-06-18	33.7900	33.7900	33.7900	33.7900	+1.228%	2	2,419	+16.188%
2026-06-17	33.1500	33.3800	33.1500	33.3800	+0.090%	5	2,419	+17.615%
2026-06-16	35.7300	35.7300	33.2800	33.3500	-6.583%	25	2,419	+17.721%
2026-06-15	35.8500	35.8500	35.4600	35.7000	-6.053%	3	2,414	+9.972%
2026-06-12	38.0200	38.0200	38.0000	38.0000	-3.553%	21	2,415	+3.316%
2026-06-11	39.4000	39.4000	39.4000	39.4000	+6.920%	1	2,414	-0.355%
2026-06-09	36.8500	36.8500	36.8500	36.8500	-0.405%	10	2,414	+6.540%
2026-06-08	37.0000	37.0000	37.0000	37.0000	-3.896%	10	2,424	+6.108%
2026-06-05	37.9500	38.5000	37.9500	38.5000	+7.153%	2	2,414	+1.974%
2026-06-04	35.9300	35.9300	35.9300	35.9300	+10.384%	2	2,412	+9.268%
2026-06-02	31.4000	32.5500	31.4000	32.5500	+0.463%	252	2,411	+20.614%
2026-06-01	33.2800	33.2800	32.4000	32.4000	-10.793%	3	2,210	+21.173%
2026-05-27	36.9400	36.9400	36.3200	36.3200	+2.744%	2	2,212	+8.095%
2026-05-26	35.3500	35.3500	35.3500	35.3500	+1.873%	1	2,211	+11.061%
2026-05-22	34.7000	35.0000	34.6500	34.7000	-0.857%	20	2,206	+13.141%
2026-05-21	35.5500	35.5500	35.0000	35.0000	-3.978%	2	2,205	+12.171%
2026-05-20	36.4500	36.4500	36.4500	36.4500	-1.486%	1	2,205	+7.709%
2026-05-19	36.8800	38.0000	36.7000	37.0000	+1.093%	4	2,202	+6.108%
2026-05-18	36.0000	36.6000	36.0000	36.6000	+7.933%	7	2,202	+7.268%
2026-05-15	34.2000	34.2000	33.6900	33.9100	+4.887%	125	2,202	+15.777%
2026-05-14	32.2500	32.3300	32.2500	32.3300	-6.507%	6	2,136	+21.435%
2026-05-12	34.2000	34.5800	34.2000	34.5800	+1.706%	2	2,133	+13.534%
2026-05-08	31.7500	34.0000	31.7500	34.0000	+13.409%	11	2,133	+15.471%
2026-05-07	28.9000	30.3000	28.9000	29.9800	+3.379%	286	2,132	+30.954%
2026-05-06	29.0000	29.0000	28.7200	29.0000	-5.136%	8	2,311	+35.379%
2026-05-04	30.6000	30.6000	30.5700	30.5700	-5.356%	6	2,309	+28.427%
2026-05-01	32.0000	32.3000	32.0000	32.3000	-3.582%	6	2,306	+21.548%
2026-04-29	33.5000	33.5000	33.5000	33.5000	-5.233%	10	2,306	+17.194%
2026-04-28	35.3500	35.3500	35.3500	35.3500	+5.649%	200	2,316	+11.061%
2026-04-27	34.3000	34.3000	33.4600	33.4600	-0.417%	9	2,136	+17.334%
2026-04-24	33.6000	33.6000	33.6000	33.6000	+7.623%	8	2,129	+16.845%
2026-04-23	30.4000	31.2200	30.4000	31.2200	+2.193%	18	2,129	+25.753%
2026-04-22	30.5000	30.9400	30.4800	30.5500	-1.452%	5	2,129	+28.511%
2026-04-21	31.0000	31.4000	31.0000	31.0000	-1.774%	768	1,366	+26.645%
2026-04-20	32.1200	32.1200	31.5600	31.5600	-0.063%	2	1,366	+24.398%
2026-04-17	31.7500	32.1000	31.2500	31.5800	-1.681%	1,550	1,366	+24.319%
2026-04-16	32.1200	32.1200	32.1200	32.1200	-1.774%	2	982	+22.229%
2026-04-15	33.4300	33.4300	32.5000	32.7000	-1.802%	22	984	+20.061%
2026-04-14	34.1400	34.1400	33.2000	33.3000	-5.666%	17	969	+17.898%
2026-04-13	35.5500	35.5500	34.8000	35.3000	-3.022%	21	962	+11.218%
2026-04-10	38.2000	38.2000	35.5400	36.4000	-4.712%	162	951	+7.857%
2026-04-09	39.9300	39.9300	38.2000	38.2000	-16.411%	503	913	+2.775%
2026-03-27	45.7000	45.7000	45.7000	45.7000	-0.652%	4	495	-14.092%
2026-03-11	46.0000	46.0000	46.0000	46.0000	-4.167%	1	495	-14.652%
2026-03-05	48.0000	48.0000	48.0000	48.0000	+1.266%	1	495	-18.208%
2026-03-04	47.4000	47.4000	47.4000	47.4000	-4.242%	1	495	-17.173%
2026-03-03	49.5000	49.5000	49.5000	49.5000	+15.331%	1	495	-20.687%
2026-02-25	43.5000	43.5000	42.9200	42.9200	-7.897%	3	495	-8.527%
2026-02-20	46.6000	46.6000	46.6000	46.6000	+2.598%	1	495	-15.751%
2026-02-13	45.6500	45.6500	45.3000	45.4200	+2.877%	7	495	-13.562%
2026-02-03	44.2000	44.2000	44.1500	44.1500	+4.497%	2	495	-11.076%
2026-01-29	40.4100	42.2500	40.4100	42.2500	+5.625%	24	495	-7.077%
2026-01-28	39.6900	40.0000	39.6900	40.0000	+3.761%	3	495	-1.850%
2026-01-27	40.0000	40.5500	38.5500	38.5500	-5.999%	404	494	+1.842%
2026-01-26	40.0500	41.4700	39.8000	41.0100	-5.724%	10	172	-4.267%
2026-01-22	43.5000	43.5000	43.5000	43.5000	+0.532%	2	173	-9.747%
2026-01-21	43.2700	43.2700	43.2700	43.2700	+1.454%	5	173	-9.267%
2026-01-20	42.6500	42.6500	42.6500	42.6500	+3.519%	2	175	-7.948%
2026-01-16	41.2500	41.2500	41.2000	41.2000	-0.962%	2	173	-4.709%
2026-01-15	42.2800	42.2800	41.6000	41.6000	-5.023%	13	173	-5.625%
2026-01-14	43.8000	43.8000	43.8000	43.8000	-0.748%	2	172	-10.365%
2026-01-13	44.1300	44.1300	44.1300	44.1300	+0.273%	2	172	-11.036%
2026-01-12	44.0100	44.0100	44.0100	44.0100	-6.758%	1	172	-10.793%
2026-01-07	47.2000	47.2000	47.2000	47.2000	-1.048%	2	173	-16.822%
2025-12-26	47.6000	47.7000	47.6000	47.7000	+4.720%	2	172	-17.694%
2025-12-22	45.6500	45.6500	45.5500	45.5500	-1.021%	2	173	-13.809%
2025-12-19	45.9500	46.0200	45.9500	46.0200	-10.900%	6	173	-14.689%
2025-12-18	51.6500	51.6500	51.6500	51.6500	-3.386%	1	179	-23.988%
2025-12-17	52.0000	53.4600	52.0000	53.4600	+4.824%	5	179	-26.562%
2025-12-16	50.9500	51.0000	50.9500	51.0000	+13.333%	11	179	-23.020%
2025-12-10	45.0500	45.0500	44.7700	45.0000	-6.250%	98	184	-12.756%
2025-12-08	48.0000	48.0000	48.0000	48.0000	+3.226%	5	155	-18.208%
2025-12-05	47.2500	47.2500	46.5000	46.5000	-1.169%	11	150	-15.570%
2025-12-04	47.6500	47.6500	46.9500	47.0500	-4.195%	6	148	-16.557%
2025-12-03	50.3500	50.3500	49.1100	49.1100	-1.187%	3	146	-20.057%
2025-12-02	49.2400	49.8000	49.2400	49.7000	-1.972%	14	145	-21.006%
2025-12-01	50.9500	50.9500	50.7000	50.7000	-0.588%	2	144	-22.564%
2025-11-26	51.0000	51.0000	51.0000	51.0000	-4.655%	5	149	-23.020%
2025-11-25	53.4900	53.4900	53.4900	53.4900	+3.864%	1	149	-26.603%
2025-11-24	51.7900	51.7900	51.5000	51.5000	-6.364%	7	148	-23.767%
2025-11-21	53.3800	55.0000	53.3800	55.0000	+7.275%	2	152	-28.618%
2025-11-20	48.6500	51.2700	48.6500	51.2700	+2.540%	34	150	-23.425%
2025-11-17	51.0000	51.0000	50.0000	50.0000	+0.806%	6	164	-21.480%
2025-11-14	49.3000	49.6000	49.3000	49.6000	+3.226%	2	158	-20.847%
2025-11-13	46.5000	48.0500	46.5000	48.0500	+5.488%	3	158	-18.293%
2025-11-12	44.0000	46.0000	44.0000	45.5500	+1.470%	19	157	-13.809%
2025-11-11	45.4300	45.4300	43.8700	44.8900	+9.221%	24	166	-12.542%
2025-11-10	44.2200	44.2200	40.0000	41.1000	-0.194%	39	149	-4.477%
2025-11-07	42.1000	42.1000	41.1500	41.1800	+1.679%	7	113	-4.662%
2025-11-06	39.7500	40.5000	39.7500	40.5000	+4.381%	4	107	-3.062%
2025-11-05	38.9500	38.9500	38.7000	38.8000	+2.025%	4	103	+1.186%
2025-11-04	38.0800	38.0800	38.0300	38.0300	+9.755%	30	103	+3.234%
2025-10-31	35.7400	35.7400	34.6000	34.6500	+0.991%	4	79	+13.304%
2025-10-30	34.3100	34.3100	34.3100	34.3100	+0.912%	1	80	+14.427%
2025-10-29	34.0000	34.0000	34.0000	34.0000	-0.293%	2	79	+15.471%
2025-10-28	34.2500	34.2500	34.1000	34.1000	-0.438%	2	77	+15.132%
2025-10-27	34.1500	34.5000	34.1500	34.2500	-4.861%	3	75	+14.628%
2025-10-23	37.4000	37.8000	36.0000	36.0000	-7.550%	14	75	+9.056%
2025-10-22	38.9400	38.9400	38.9400	38.9400	+4.034%	1	76	+0.822%
2025-10-21	36.5000	37.4300	36.5000	37.4300	+3.972%	6	75	+4.889%
2025-10-20	35.4500	36.0000	35.4500	36.0000	+5.758%	11	75	+9.056%
2025-10-17	34.0400	34.0400	34.0400	34.0400	+0.710%	10	69	+15.335%
2025-10-14	34.0600	34.0600	33.8000	33.8000	+0.896%	6	59	+16.154%
2025-10-13	33.5000	33.5000	33.5000	33.5000	+1.515%	10	54	+17.194%
2025-10-10	32.9000	33.0000	32.9000	33.0000	0.000%	2	59	+18.970%
2025-10-09	33.0000	33.0000	33.0000	33.0000	-1.198%	10	59	+18.970%
2025-10-08	33.2500	33.4100	33.0000	33.4000	-3.244%	4	49	+17.545%
2025-10-07	34.5200	34.5200	34.5200	34.5200	+4.290%	1	45	+13.731%
2025-10-03	33.1100	33.1100	33.1000	33.1000	+3.180%	6	44	+18.610%
2025-10-02	33.2000	33.2000	32.0800	32.0800	-3.228%	15	38	+22.382%
2025-09-30	33.5000	33.8000	32.7500	33.1500	-8.299%	21	49	+18.431%
2025-09-29	36.5300	37.0000	36.1500	36.1500	-0.138%	13	40	+8.603%
2025-09-26	35.9700	36.5000	35.5500	36.2000	+6.471%	16	47	+8.453%
2025-09-25	33.0000	34.0000	33.0000	34.0000	-2.885%	2	33	+15.471%
2025-09-24	35.0100	35.0100	35.0100	35.0100	+0.748%	5	31	+12.139%
2025-09-23	34.1800	34.7500	34.1800	34.7500	+1.164%	3	26	+12.978%
2025-09-22	33.0000	34.3500	33.0000	34.3500	-1.857%	9	23	+14.294%
2025-09-19	35.0000	35.0000	35.0000	35.0000	-2.778%	17	18	+12.171%
2025-09-18	35.9500	36.1000	35.9500	36.0000	-2.439%	4	3	+9.056%
2025-09-17	36.9000	36.9000	36.9000	36.9000	0.000%	1	1	+6.396%

.dark-mode .qt61zc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qt61zc{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P100CRWV Jan 21 2028 100.00 Put (CRWV280121P00100000)option OPRA

CRWV20280121P100
CRWV Jan 21 2028 100.00 Put (CRWV280121P00100000)
option OPRA