Dark

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

EOD

Oct 1, 2026

34.71+0.492%(+0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	35.0900	35.0900	34.7100	34.7100	+0.492%	2	2,620	0.000%
2026-09-30	34.5400	34.5400	34.5400	34.5400	-3.385%	11	2,619	+0.492%
2026-09-28	35.7500	35.7500	35.7500	35.7500	+1.997%	1	2,611	-2.909%
2026-09-24	35.0500	35.0500	35.0500	35.0500	-7.152%	20	2,610	-0.970%
2026-09-18	38.5000	38.5000	37.7500	37.7500	-3.031%	93	2,630	-8.053%
2026-09-17	39.5000	39.5000	38.9300	38.9300	+1.117%	6	2,590	-10.840%
2026-09-15	38.5000	38.5000	38.5000	38.5000	+11.756%	17	2,592	-9.844%
2026-09-09	33.5400	34.4500	33.5400	34.4500	+3.453%	8	2,580	+0.755%
2026-09-08	33.8000	33.8000	32.4500	33.3000	-6.329%	57	2,576	+4.234%
2026-09-04	35.5500	35.5500	35.5500	35.5500	-3.160%	10	2,551	-2.363%
2026-09-03	36.8200	36.8200	36.5100	36.7100	-3.699%	20	2,551	-5.448%
2026-09-02	38.1200	38.1200	38.1200	38.1200	+0.580%	1	2,531	-8.945%
2026-09-01	37.9400	37.9400	37.9000	37.9000	+2.156%	7	2,531	-8.417%
2026-08-27	37.1000	37.1000	37.1000	37.1000	-0.429%	1	2,530	-6.442%
2026-08-26	37.2600	37.2600	37.2600	37.2600	+0.027%	3	2,531	-6.844%
2026-08-25	37.1600	37.3200	37.1500	37.2500	-2.231%	24	2,531	-6.819%
2026-08-24	38.4500	38.4500	38.1000	38.1000	+1.411%	11	2,531	-8.898%
2026-08-21	37.5800	37.5800	37.5700	37.5700	+5.682%	13	2,530	-7.612%
2026-08-19	37.0700	37.0700	35.5500	35.5500	+2.894%	16	2,530	-2.363%
2026-08-18	33.9300	34.7900	33.9100	34.5500	+7.700%	23	2,525	+0.463%
2026-08-17	32.9200	32.9200	31.4000	32.0800	-0.988%	8	2,503	+8.198%
2026-08-14	31.8700	32.4000	31.8700	32.4000	+2.532%	15	2,504	+7.130%
2026-08-13	29.6900	31.6000	29.6900	31.6000	+0.605%	12	2,502	+9.842%
2026-08-12	32.9000	32.9000	31.4100	31.4100	-19.109%	57	2,492	+10.506%
2026-08-11	38.7700	38.8500	38.7700	38.8300	+0.129%	31	2,463	-10.610%
2026-08-10	38.7800	38.7800	38.7800	38.7800	-7.535%	2	2,444	-10.495%
2026-08-03	47.8600	47.8600	41.9400	41.9400	-9.299%	8	2,442	-17.239%
2026-07-30	46.2400	46.2400	46.2400	46.2400	-6.302%	1	2,434	-24.935%
2026-07-28	49.8400	49.8400	49.3500	49.3500	+6.587%	2	2,433	-29.666%
2026-07-24	46.3000	46.3000	46.3000	46.3000	-0.216%	1	2,433	-25.032%
2026-07-20	46.4000	46.4000	46.4000	46.4000	-1.695%	10	2,432	-25.194%
2026-07-17	47.2000	47.2000	47.2000	47.2000	+1.396%	2	2,432	-26.462%
2026-07-16	45.9000	46.7500	45.9000	46.5500	+5.675%	4	2,433	-25.435%
2026-07-14	44.0500	44.0500	44.0500	44.0500	+5.383%	1	2,433	-21.203%
2026-07-13	41.6700	41.8000	41.6700	41.8000	-3.753%	4	2,434	-16.962%
2026-07-02	43.5500	43.5500	43.4300	43.4300	+3.652%	21	2,438	-20.078%
2026-07-01	40.8000	41.9000	40.8000	41.9000	+10.321%	5	2,438	-17.160%
2026-06-30	38.0000	38.0000	37.9800	37.9800	-3.260%	2	2,434	-8.610%
2026-06-26	39.3900	39.6500	39.2600	39.2600	+7.180%	20	2,433	-11.589%
2026-06-23	36.6300	36.6300	36.6300	36.6300	+4.597%	3	2,422	-5.242%
2026-06-22	33.5000	35.0200	33.5000	35.0200	+3.640%	3	2,422	-0.885%
2026-06-18	33.7900	33.7900	33.7900	33.7900	+1.228%	2	2,419	+2.723%
2026-06-17	33.1500	33.3800	33.1500	33.3800	+0.090%	5	2,419	+3.984%
2026-06-16	35.7300	35.7300	33.2800	33.3500	-6.583%	25	2,419	+4.078%
2026-06-15	35.8500	35.8500	35.4600	35.7000	-6.053%	3	2,414	-2.773%
2026-06-12	38.0200	38.0200	38.0000	38.0000	-3.553%	21	2,415	-8.658%
2026-06-11	39.4000	39.4000	39.4000	39.4000	+6.920%	1	2,414	-11.904%
2026-06-09	36.8500	36.8500	36.8500	36.8500	-0.405%	10	2,414	-5.807%
2026-06-08	37.0000	37.0000	37.0000	37.0000	-3.896%	10	2,424	-6.189%
2026-06-05	37.9500	38.5000	37.9500	38.5000	+7.153%	2	2,414	-9.844%
2026-06-04	35.9300	35.9300	35.9300	35.9300	+10.384%	2	2,412	-3.395%
2026-06-02	31.4000	32.5500	31.4000	32.5500	+0.463%	252	2,411	+6.636%
2026-06-01	33.2800	33.2800	32.4000	32.4000	-10.793%	3	2,210	+7.130%
2026-05-27	36.9400	36.9400	36.3200	36.3200	+2.744%	2	2,212	-4.433%
2026-05-26	35.3500	35.3500	35.3500	35.3500	+1.873%	1	2,211	-1.810%
2026-05-22	34.7000	35.0000	34.6500	34.7000	-0.857%	20	2,206	+0.029%
2026-05-21	35.5500	35.5500	35.0000	35.0000	-3.978%	2	2,205	-0.829%
2026-05-20	36.4500	36.4500	36.4500	36.4500	-1.486%	1	2,205	-4.774%
2026-05-19	36.8800	38.0000	36.7000	37.0000	+1.093%	4	2,202	-6.189%
2026-05-18	36.0000	36.6000	36.0000	36.6000	+7.933%	7	2,202	-5.164%
2026-05-15	34.2000	34.2000	33.6900	33.9100	+4.887%	125	2,202	+2.359%
2026-05-14	32.2500	32.3300	32.2500	32.3300	-6.507%	6	2,136	+7.362%
2026-05-12	34.2000	34.5800	34.2000	34.5800	+1.706%	2	2,133	+0.376%
2026-05-08	31.7500	34.0000	31.7500	34.0000	+13.409%	11	2,133	+2.088%
2026-05-07	28.9000	30.3000	28.9000	29.9800	+3.379%	286	2,132	+15.777%
2026-05-06	29.0000	29.0000	28.7200	29.0000	-5.136%	8	2,311	+19.690%
2026-05-04	30.6000	30.6000	30.5700	30.5700	-5.356%	6	2,309	+13.543%
2026-05-01	32.0000	32.3000	32.0000	32.3000	-3.582%	6	2,306	+7.461%
2026-04-29	33.5000	33.5000	33.5000	33.5000	-5.233%	10	2,306	+3.612%
2026-04-28	35.3500	35.3500	35.3500	35.3500	+5.649%	200	2,316	-1.810%
2026-04-27	34.3000	34.3000	33.4600	33.4600	-0.417%	9	2,136	+3.736%
2026-04-24	33.6000	33.6000	33.6000	33.6000	+7.623%	8	2,129	+3.304%
2026-04-23	30.4000	31.2200	30.4000	31.2200	+2.193%	18	2,129	+11.179%
2026-04-22	30.5000	30.9400	30.4800	30.5500	-1.452%	5	2,129	+13.617%
2026-04-21	31.0000	31.4000	31.0000	31.0000	-1.774%	768	1,366	+11.968%
2026-04-20	32.1200	32.1200	31.5600	31.5600	-0.063%	2	1,366	+9.981%
2026-04-17	31.7500	32.1000	31.2500	31.5800	-1.681%	1,550	1,366	+9.911%
2026-04-16	32.1200	32.1200	32.1200	32.1200	-1.774%	2	982	+8.064%
2026-04-15	33.4300	33.4300	32.5000	32.7000	-1.802%	22	984	+6.147%
2026-04-14	34.1400	34.1400	33.2000	33.3000	-5.666%	17	969	+4.234%
2026-04-13	35.5500	35.5500	34.8000	35.3000	-3.022%	21	962	-1.671%
2026-04-10	38.2000	38.2000	35.5400	36.4000	-4.712%	162	951	-4.643%
2026-04-09	39.9300	39.9300	38.2000	38.2000	-16.411%	503	913	-9.136%
2026-03-27	45.7000	45.7000	45.7000	45.7000	-0.652%	4	495	-24.048%
2026-03-11	46.0000	46.0000	46.0000	46.0000	-4.167%	1	495	-24.543%
2026-03-05	48.0000	48.0000	48.0000	48.0000	+1.266%	1	495	-27.688%
2026-03-04	47.4000	47.4000	47.4000	47.4000	-4.242%	1	495	-26.772%
2026-03-03	49.5000	49.5000	49.5000	49.5000	+15.331%	1	495	-29.879%
2026-02-25	43.5000	43.5000	42.9200	42.9200	-7.897%	3	495	-19.129%
2026-02-20	46.6000	46.6000	46.6000	46.6000	+2.598%	1	495	-25.515%
2026-02-13	45.6500	45.6500	45.3000	45.4200	+2.877%	7	495	-23.580%
2026-02-03	44.2000	44.2000	44.1500	44.1500	+4.497%	2	495	-21.382%
2026-01-29	40.4100	42.2500	40.4100	42.2500	+5.625%	24	495	-17.846%
2026-01-28	39.6900	40.0000	39.6900	40.0000	+3.761%	3	495	-13.225%
2026-01-27	40.0000	40.5500	38.5500	38.5500	-5.999%	404	494	-9.961%
2026-01-26	40.0500	41.4700	39.8000	41.0100	-5.724%	10	172	-15.362%
2026-01-22	43.5000	43.5000	43.5000	43.5000	+0.532%	2	173	-20.207%
2026-01-21	43.2700	43.2700	43.2700	43.2700	+1.454%	5	173	-19.783%
2026-01-20	42.6500	42.6500	42.6500	42.6500	+3.519%	2	175	-18.617%
2026-01-16	41.2500	41.2500	41.2000	41.2000	-0.962%	2	173	-15.752%
2026-01-15	42.2800	42.2800	41.6000	41.6000	-5.023%	13	173	-16.563%
2026-01-14	43.8000	43.8000	43.8000	43.8000	-0.748%	2	172	-20.753%
2026-01-13	44.1300	44.1300	44.1300	44.1300	+0.273%	2	172	-21.346%
2026-01-12	44.0100	44.0100	44.0100	44.0100	-6.758%	1	172	-21.132%
2026-01-07	47.2000	47.2000	47.2000	47.2000	-1.048%	2	173	-26.462%
2025-12-26	47.6000	47.7000	47.6000	47.7000	+4.720%	2	172	-27.233%
2025-12-22	45.6500	45.6500	45.5500	45.5500	-1.021%	2	173	-23.798%
2025-12-19	45.9500	46.0200	45.9500	46.0200	-10.900%	6	173	-24.576%
2025-12-18	51.6500	51.6500	51.6500	51.6500	-3.386%	1	179	-32.798%
2025-12-17	52.0000	53.4600	52.0000	53.4600	+4.824%	5	179	-35.073%
2025-12-16	50.9500	51.0000	50.9500	51.0000	+13.333%	11	179	-31.941%
2025-12-10	45.0500	45.0500	44.7700	45.0000	-6.250%	98	184	-22.867%
2025-12-08	48.0000	48.0000	48.0000	48.0000	+3.226%	5	155	-27.688%
2025-12-05	47.2500	47.2500	46.5000	46.5000	-1.169%	11	150	-25.355%
2025-12-04	47.6500	47.6500	46.9500	47.0500	-4.195%	6	148	-26.227%
2025-12-03	50.3500	50.3500	49.1100	49.1100	-1.187%	3	146	-29.322%
2025-12-02	49.2400	49.8000	49.2400	49.7000	-1.972%	14	145	-30.161%
2025-12-01	50.9500	50.9500	50.7000	50.7000	-0.588%	2	144	-31.538%
2025-11-26	51.0000	51.0000	51.0000	51.0000	-4.655%	5	149	-31.941%
2025-11-25	53.4900	53.4900	53.4900	53.4900	+3.864%	1	149	-35.109%
2025-11-24	51.7900	51.7900	51.5000	51.5000	-6.364%	7	148	-32.602%
2025-11-21	53.3800	55.0000	53.3800	55.0000	+7.275%	2	152	-36.891%
2025-11-20	48.6500	51.2700	48.6500	51.2700	+2.540%	34	150	-32.300%
2025-11-17	51.0000	51.0000	50.0000	50.0000	+0.806%	6	164	-30.580%
2025-11-14	49.3000	49.6000	49.3000	49.6000	+3.226%	2	158	-30.020%
2025-11-13	46.5000	48.0500	46.5000	48.0500	+5.488%	3	158	-27.763%
2025-11-12	44.0000	46.0000	44.0000	45.5500	+1.470%	19	157	-23.798%
2025-11-11	45.4300	45.4300	43.8700	44.8900	+9.221%	24	166	-22.678%
2025-11-10	44.2200	44.2200	40.0000	41.1000	-0.194%	39	149	-15.547%
2025-11-07	42.1000	42.1000	41.1500	41.1800	+1.679%	7	113	-15.712%
2025-11-06	39.7500	40.5000	39.7500	40.5000	+4.381%	4	107	-14.296%
2025-11-05	38.9500	38.9500	38.7000	38.8000	+2.025%	4	103	-10.541%
2025-11-04	38.0800	38.0800	38.0300	38.0300	+9.755%	30	103	-8.730%
2025-10-31	35.7400	35.7400	34.6000	34.6500	+0.991%	4	79	+0.173%
2025-10-30	34.3100	34.3100	34.3100	34.3100	+0.912%	1	80	+1.166%
2025-10-29	34.0000	34.0000	34.0000	34.0000	-0.293%	2	79	+2.088%
2025-10-28	34.2500	34.2500	34.1000	34.1000	-0.438%	2	77	+1.789%
2025-10-27	34.1500	34.5000	34.1500	34.2500	-4.861%	3	75	+1.343%
2025-10-23	37.4000	37.8000	36.0000	36.0000	-7.550%	14	75	-3.583%
2025-10-22	38.9400	38.9400	38.9400	38.9400	+4.034%	1	76	-10.863%
2025-10-21	36.5000	37.4300	36.5000	37.4300	+3.972%	6	75	-7.267%
2025-10-20	35.4500	36.0000	35.4500	36.0000	+5.758%	11	75	-3.583%
2025-10-17	34.0400	34.0400	34.0400	34.0400	+0.710%	10	69	+1.968%
2025-10-14	34.0600	34.0600	33.8000	33.8000	+0.896%	6	59	+2.692%
2025-10-13	33.5000	33.5000	33.5000	33.5000	+1.515%	10	54	+3.612%
2025-10-10	32.9000	33.0000	32.9000	33.0000	0.000%	2	59	+5.182%
2025-10-09	33.0000	33.0000	33.0000	33.0000	-1.198%	10	59	+5.182%
2025-10-08	33.2500	33.4100	33.0000	33.4000	-3.244%	4	49	+3.922%
2025-10-07	34.5200	34.5200	34.5200	34.5200	+4.290%	1	45	+0.550%
2025-10-03	33.1100	33.1100	33.1000	33.1000	+3.180%	6	44	+4.864%
2025-10-02	33.2000	33.2000	32.0800	32.0800	-3.228%	15	38	+8.198%
2025-09-30	33.5000	33.8000	32.7500	33.1500	-8.299%	21	49	+4.706%
2025-09-29	36.5300	37.0000	36.1500	36.1500	-0.138%	13	40	-3.983%
2025-09-26	35.9700	36.5000	35.5500	36.2000	+6.471%	16	47	-4.116%
2025-09-25	33.0000	34.0000	33.0000	34.0000	-2.885%	2	33	+2.088%
2025-09-24	35.0100	35.0100	35.0100	35.0100	+0.748%	5	31	-0.857%
2025-09-23	34.1800	34.7500	34.1800	34.7500	+1.164%	3	26	-0.115%
2025-09-22	33.0000	34.3500	33.0000	34.3500	-1.857%	9	23	+1.048%
2025-09-19	35.0000	35.0000	35.0000	35.0000	-2.778%	17	18	-0.829%
2025-09-18	35.9500	36.1000	35.9500	36.0000	-2.439%	4	3	-3.583%
2025-09-17	36.9000	36.9000	36.9000	36.9000	0.000%	1	1	-5.935%

.dark-mode .L7nrpD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L7nrpD{ 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