Dark

CRWV20280121P110
CRWV Jan 21 2028 110.00 Put (CRWV280121P00110000)
option OPRA

EOD

Sep 30, 2026

41.25+2.484%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	41.3000	41.3000	41.2500	41.2500	+2.484%	2	2,097	0.000%
2026-09-29	40.2500	40.2500	40.2500	40.2500	-3.361%	1	2,097	+2.484%
2026-09-23	41.6500	41.6500	41.6500	41.6500	-1.653%	1	2,098	-0.960%
2026-09-22	42.1000	42.3500	42.1000	42.3500	-2.755%	3	2,098	-2.597%
2026-09-21	43.5500	43.5500	43.5500	43.5500	-3.007%	2	2,100	-5.281%
2026-09-18	45.3000	45.4000	44.9000	44.9000	-1.965%	104	2,102	-8.129%
2026-09-17	46.3000	46.3000	45.8000	45.8000	+0.792%	8	2,090	-9.934%
2026-09-14	45.4400	45.4400	45.4400	45.4400	+7.044%	2	2,093	-9.221%
2026-09-11	42.5000	42.5000	42.4000	42.4500	+4.044%	16	2,093	-2.827%
2026-09-09	40.0500	40.8000	40.0500	40.8000	+2.642%	3	2,088	+1.103%
2026-09-08	39.4000	39.7500	39.4000	39.7500	-12.733%	6	2,088	+3.774%
2026-09-02	45.5500	45.5500	45.5500	45.5500	+0.998%	1	2,085	-9.440%
2026-09-01	45.1000	45.1000	45.1000	45.1000	+1.121%	25	2,086	-8.537%
2026-08-31	45.3000	45.3000	44.6000	44.6000	-1.436%	70	2,086	-7.511%
2026-08-28	45.2500	45.2500	45.2500	45.2500	+7.101%	35	2,121	-8.840%
2026-08-18	42.2700	42.2700	42.2500	42.2500	+11.126%	2	2,137	-2.367%
2026-08-14	38.0200	38.0200	38.0200	38.0200	+5.465%	1	2,137	+8.496%
2026-08-13	36.0500	36.0500	36.0500	36.0500	-4.881%	1	2,138	+14.424%
2026-08-12	39.7000	39.7000	37.9000	37.9000	-18.143%	5	2,138	+8.839%
2026-08-10	46.3000	46.3000	46.3000	46.3000	-2.011%	1	2,140	-10.907%
2026-08-04	47.3000	47.3500	47.2500	47.2500	-9.135%	750	2,139	-12.698%
2026-07-22	52.0000	52.0000	52.0000	52.0000	-3.112%	1	1,550	-20.673%
2026-07-16	53.4800	53.6700	53.4800	53.6700	+10.774%	2	1,551	-23.141%
2026-07-08	48.4000	48.4500	48.3900	48.4500	+4.984%	6	1,551	-14.861%
2026-06-26	45.3900	46.1500	45.3900	46.1500	+7.326%	10	1,551	-10.618%
2026-06-23	42.0200	43.0000	42.0200	43.0000	+8.833%	2	1,549	-4.070%
2026-06-18	40.2500	40.2500	39.5100	39.5100	+1.126%	11	1,538	+4.404%
2026-06-17	39.1500	39.1500	39.0700	39.0700	-7.351%	2	1,538	+5.580%
2026-06-15	42.1700	42.1700	42.1700	42.1700	-10.846%	6	1,538	-2.182%
2026-06-11	47.3000	47.3000	47.3000	47.3000	+8.114%	6	1,544	-12.791%
2026-06-09	44.2000	44.2000	43.7500	43.7500	+0.806%	2	1,544	-5.714%
2026-06-08	43.6000	43.6000	43.4000	43.4000	-1.810%	4	1,544	-4.954%
2026-06-05	44.2000	44.2000	44.2000	44.2000	+15.707%	50	1,545	-6.674%
2026-06-01	38.4500	38.4500	38.2000	38.2000	-9.650%	11	1,495	+7.984%
2026-05-29	42.2800	42.2800	42.2800	42.2800	+2.497%	1	1,504	-2.436%
2026-05-22	41.0000	41.3700	40.9500	41.2500	-3.913%	355	1,393	0.000%
2026-05-20	42.9300	42.9300	42.9300	42.9300	+1.489%	10	1,393	-3.913%
2026-05-18	42.1500	42.3000	42.1500	42.3000	+4.963%	25	1,359	-2.482%
2026-05-15	40.1500	40.3000	40.1500	40.3000	+2.937%	3	1,359	+2.357%
2026-05-13	39.0500	39.1500	39.0500	39.1500	+1.556%	13	1,356	+5.364%
2026-05-11	38.0500	38.5500	38.0500	38.5500	-1.983%	3	1,344	+7.004%
2026-05-08	38.8000	39.5000	38.8000	39.3300	+10.323%	3	1,345	+4.882%
2026-05-07	35.6700	35.6700	35.6500	35.6500	-1.137%	3	1,343	+15.708%
2026-05-05	36.0600	36.0600	36.0600	36.0600	-0.524%	1	1,343	+14.393%
2026-05-04	36.4500	36.4500	35.8500	36.2500	-4.605%	23	1,343	+13.793%
2026-05-01	37.3500	38.0000	37.3500	38.0000	-8.412%	6	1,332	+8.553%
2026-04-28	41.0300	41.4900	41.0300	41.4900	+3.235%	3	1,332	-0.578%
2026-04-24	38.1000	40.4500	38.1000	40.1900	+7.173%	20	1,331	+2.637%
2026-04-23	37.5000	37.5000	37.5000	37.5000	-0.133%	1	1,323	+10.000%
2026-04-20	38.3500	38.4000	37.5500	37.5500	+0.133%	276	1,323	+9.854%
2026-04-17	37.0000	37.5000	37.0000	37.5000	-1.575%	11	1,328	+10.000%
2026-04-16	38.1000	38.1000	38.1000	38.1000	-1.677%	1	1,318	+8.268%
2026-04-15	39.0500	39.0700	38.0800	38.7500	-2.589%	6	1,317	+6.452%
2026-04-14	40.0000	40.0000	39.7800	39.7800	-3.094%	4	1,317	+3.695%
2026-04-13	41.5500	41.5500	40.7800	41.0500	-4.312%	392	1,317	+0.487%
2026-04-10	42.0000	42.9000	41.6400	42.9000	-4.561%	548	1,077	-3.846%
2026-04-09	44.8800	45.0300	44.7200	44.9500	-11.603%	8	838	-8.231%
2026-04-06	50.8500	50.8500	50.8500	50.8500	-9.520%	2	831	-18.879%
2026-02-05	56.2000	56.2000	56.2000	56.2000	+24.889%	1	831	-26.601%
2026-01-27	46.4500	46.4500	45.0000	45.0000	-5.759%	6	831	-8.333%
2026-01-26	46.1000	47.8500	46.1000	47.7500	-0.521%	5	832	-13.613%
2026-01-16	48.0000	48.0000	48.0000	48.0000	-6.796%	1	832	-14.063%
2026-01-13	51.5000	51.5000	51.5000	51.5000	+1.879%	1	832	-19.903%
2026-01-12	50.5500	50.5500	50.5500	50.5500	-14.177%	1	832	-18.398%
2025-12-31	58.9000	58.9000	58.9000	58.9000	+6.031%	1	832	-29.966%
2025-12-29	55.4400	55.5500	55.4400	55.5500	+0.271%	2	832	-25.743%
2025-12-26	55.0000	55.4000	55.0000	55.4000	+2.045%	62	832	-25.542%
2025-12-24	54.2900	54.2900	54.2900	54.2900	+1.382%	6	802	-24.019%
2025-12-23	53.5500	53.5500	53.5500	53.5500	-6.740%	1	802	-22.969%
2025-12-19	57.4200	57.4200	57.4200	57.4200	-3.932%	10	802	-28.161%
2025-12-18	59.7700	59.7700	59.7700	59.7700	+4.676%	1	802	-30.985%
2025-12-15	56.5000	57.1000	56.5000	57.1000	+4.944%	2	802	-27.758%
2025-12-12	52.2500	54.4100	51.9500	54.4100	+0.853%	155	803	-24.187%
2025-12-05	53.9500	53.9500	53.9500	53.9500	-1.730%	1	725	-23.540%
2025-12-04	55.1500	55.1500	54.9000	54.9000	-4.272%	2	725	-24.863%
2025-12-03	57.2000	57.3500	57.2000	57.3500	+2.228%	2	725	-28.073%
2025-12-02	56.3000	56.4500	56.0500	56.1000	-2.435%	4	725	-26.471%
2025-12-01	57.7500	57.7500	57.5000	57.5000	-2.044%	2	724	-28.261%
2025-11-26	58.7500	58.7500	58.7000	58.7000	-1.095%	2	723	-29.727%
2025-11-25	59.4000	59.4000	59.3500	59.3500	-2.321%	2	723	-30.497%
2025-11-21	60.7600	60.7600	60.7600	60.7600	+3.952%	1	722	-32.110%
2025-11-19	58.4500	58.4500	58.4500	58.4500	-0.256%	2	722	-29.427%
2025-11-18	58.4000	58.6000	58.4000	58.6000	+1.034%	3	721	-29.608%
2025-11-14	58.0000	58.0000	58.0000	58.0000	+5.455%	1	721	-28.879%
2025-11-13	55.3000	55.4500	55.0000	55.0000	+3.970%	4	721	-25.000%
2025-11-12	52.6600	52.9500	52.4500	52.9000	+10.208%	12	721	-22.023%
2025-11-10	48.0000	48.0000	48.0000	48.0000	-2.240%	2	722	-14.063%
2025-11-07	49.1000	49.1000	49.1000	49.1000	+5.139%	1	720	-15.988%
2025-11-06	46.1400	46.7000	46.1400	46.7000	+3.548%	2	719	-11.670%
2025-11-05	45.4500	45.4500	45.1000	45.1000	+7.895%	4	719	-8.537%
2025-11-03	41.8000	41.8000	41.8000	41.8000	+3.980%	3	718	-1.316%
2025-10-31	39.2000	40.6000	39.2000	40.2000	+0.500%	8	718	+2.612%
2025-10-30	40.2000	41.0000	40.0000	40.0000	0.000%	453	714	+3.125%
2025-10-29	40.0000	40.0000	40.0000	40.0000	+1.652%	4	264	+3.125%
2025-10-28	39.6500	39.6500	39.3500	39.3500	-3.079%	2	264	+4.828%
2025-10-27	40.6000	40.6000	40.6000	40.6000	-6.559%	2	262	+1.601%
2025-10-23	43.6000	43.6000	43.4500	43.4500	-1.250%	2	262	-5.063%
2025-10-22	44.0000	44.0000	44.0000	44.0000	+4.762%	250	262	-6.250%
2025-10-20	41.0000	42.0000	41.0000	42.0000	+10.906%	2	12	-1.786%
2025-10-16	38.8200	38.8200	37.8700	37.8700	-2.573%	7	11	+8.925%
2025-10-10	38.8700	38.8700	38.8700	38.8700	-0.842%	3	17	+6.123%
2025-10-08	39.2000	39.2000	39.2000	39.2000	-2.994%	5	14	+5.230%
2025-10-07	40.4100	40.4100	40.4100	40.4100	+2.563%	5	17	+2.079%
2025-10-02	39.4000	39.4000	39.4000	39.4000	+1.026%	1	12	+4.695%
2025-10-01	38.9000	39.0000	38.9000	39.0000	+0.386%	2	11	+5.769%
2025-09-30	38.6500	38.9500	38.6500	38.8500	-7.938%	4	9	+6.178%
2025-09-29	42.5000	42.5000	42.2000	42.2000	+2.751%	2	7	-2.251%
2025-09-19	41.0000	41.1000	41.0000	41.0700	-5.586%	6	6	+0.438%
2025-09-17	43.5000	43.5000	43.5000	43.5000	+0.230%	1	2	-5.172%
2025-09-16	43.4000	43.4000	43.4000	43.4000	0.000%	1	1	-4.954%

.dark-mode .XtydC7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XtydC7{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P110CRWV Jan 21 2028 110.00 Put (CRWV280121P00110000)option OPRA

CRWV20280121P110
CRWV Jan 21 2028 110.00 Put (CRWV280121P00110000)
option OPRA