Dark

CRWV20280121P35
CRWV Jan 21 2028 35.00 Put (CRWV280121P00035000)
option OPRA

EOD

Oct 1, 2026

3.70-1.333%(-0.05)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.7500	3.7700	3.7000	3.7000	-1.333%	42	22,611	0.000%
2026-09-29	3.6500	3.7500	3.5000	3.7500	+2.740%	176	22,569	-1.333%
2026-09-25	3.8000	3.8000	3.6500	3.6500	0.000%	80	22,393	+1.370%
2026-09-24	3.7500	3.7500	3.6500	3.6500	-9.877%	35	22,373	+1.370%
2026-09-23	3.8000	4.0500	3.7000	4.0500	+3.846%	4	22,343	-8.642%
2026-09-22	3.8500	3.9000	3.8200	3.9000	-0.763%	25	22,341	-5.128%
2026-09-21	4.3000	4.3000	3.9300	3.9300	-10.682%	71	22,319	-5.852%
2026-09-18	4.5100	4.5100	4.4000	4.4000	-2.222%	118	22,350	-15.909%
2026-09-17	4.6000	4.6000	4.5000	4.5000	+2.273%	21	22,283	-17.778%
2026-09-16	4.4500	4.4500	4.4000	4.4000	-4.348%	66	22,267	-15.909%
2026-09-15	4.4000	4.6400	4.4000	4.6000	+2.222%	69	22,267	-19.565%
2026-09-14	4.4500	4.5000	4.4500	4.5000	+11.663%	6,531	22,237	-17.778%
2026-09-09	4.0300	4.0300	4.0300	4.0300	+7.467%	3	15,736	-8.189%
2026-09-08	3.9400	3.9400	3.7500	3.7500	-11.765%	8	15,736	-1.333%
2026-09-03	4.2500	4.2500	4.2500	4.2500	-1.163%	5	15,740	-12.941%
2026-09-02	4.4700	4.4700	4.3000	4.3000	-1.149%	531	15,740	-13.953%
2026-09-01	4.5000	4.5500	4.3500	4.3500	-5.435%	64	15,219	-14.943%
2026-08-31	4.6300	4.6300	4.6000	4.6000	0.000%	7	15,212	-19.565%
2026-08-27	4.5000	4.6000	4.5000	4.6000	-3.158%	3	15,205	-19.565%
2026-08-26	4.7500	4.7500	4.7500	4.7500	+0.636%	1	15,204	-22.105%
2026-08-25	4.7200	4.7200	4.7200	4.7200	-1.667%	1	15,204	-21.610%
2026-08-24	5.0000	5.0000	4.7700	4.8000	+2.564%	17	15,204	-22.917%
2026-08-21	4.6800	4.6800	4.6800	4.6800	+0.645%	1	15,192	-20.940%
2026-08-20	4.6000	4.6500	4.6000	4.6500	+4.494%	7,010	15,192	-20.430%
2026-08-18	4.2000	4.4500	4.2000	4.4500	+14.103%	10	8,182	-16.854%
2026-08-17	3.8000	3.9000	3.8000	3.9000	+1.563%	7,001	8,182	-5.128%
2026-08-14	3.8400	3.8400	3.8400	3.8400	+1.053%	1	1,183	-3.646%
2026-08-13	3.7000	3.8000	3.4800	3.8000	+2.703%	17	1,182	-2.632%
2026-08-12	4.3000	4.3000	3.7000	3.7000	-26.000%	26	1,196	0.000%
2026-08-11	5.1500	5.1500	5.0000	5.0000	-6.542%	71	1,203	-26.000%
2026-08-10	5.5000	5.5000	5.3500	5.3500	-9.322%	100	1,253	-30.841%
2026-08-05	5.9500	5.9500	5.8800	5.9000	-2.479%	9	1,303	-37.288%
2026-08-04	5.7500	6.1700	5.7500	6.0500	-9.023%	9	1,302	-38.843%
2026-08-03	6.6500	6.6500	6.6500	6.6500	-11.333%	1	1,303	-44.361%
2026-07-31	7.5000	7.5000	7.4500	7.5000	+1.351%	44	1,303	-50.667%
2026-07-30	7.5100	7.9000	7.4000	7.4000	-18.681%	13	1,263	-50.000%
2026-07-29	9.1500	9.1800	9.1000	9.1000	+8.333%	52	1,269	-59.341%
2026-07-28	8.1700	8.4000	8.1700	8.4000	+7.692%	125	1,218	-55.952%
2026-07-27	7.8000	7.8000	7.8000	7.8000	+4.000%	1	1,125	-52.564%
2026-07-24	7.4300	7.5000	7.4300	7.5000	+9.489%	5	1,125	-50.667%
2026-07-23	6.8500	6.8500	6.8500	6.8500	-0.725%	1	1,123	-45.985%
2026-07-22	6.9000	6.9000	6.9000	6.9000	-11.538%	20	1,124	-46.377%
2026-07-17	7.8000	7.8000	7.8000	7.8000	+2.497%	1	1,123	-52.564%
2026-07-16	7.7000	7.7000	7.6100	7.6100	+8.714%	3	1,122	-51.380%
2026-07-15	7.0000	7.0000	7.0000	7.0000	+2.941%	1	1,122	-47.143%
2026-07-14	6.6200	6.8000	6.6200	6.8000	+13.333%	7	1,123	-45.588%
2026-07-09	6.1000	6.1000	6.0000	6.0000	-8.397%	2	1,123	-38.333%
2026-07-08	6.4700	6.5500	6.4700	6.5500	-2.963%	21	1,121	-43.511%
2026-07-07	6.8000	6.8000	6.7500	6.7500	+5.140%	21	1,127	-45.185%
2026-07-06	6.4500	6.4500	6.3000	6.4200	-7.359%	9	1,126	-42.368%
2026-07-02	6.7000	6.9300	6.6000	6.9300	+8.281%	31	1,124	-46.609%
2026-07-01	6.3000	6.4000	6.1500	6.4000	+14.082%	10	1,124	-42.188%
2026-06-29	5.6100	5.6100	5.6100	5.6100	-4.429%	1	1,119	-34.046%
2026-06-26	5.8700	5.8700	5.8700	5.8700	+2.087%	2	1,118	-36.968%
2026-06-24	5.9000	5.9000	5.7500	5.7500	+22.340%	3	1,118	-35.652%
2026-06-17	4.7500	4.7500	4.7000	4.7000	-2.083%	22	1,118	-21.277%
2026-06-16	4.8000	4.8000	4.8000	4.8000	-7.692%	1	1,118	-22.917%
2026-06-15	5.4000	5.4000	5.2000	5.2000	-5.455%	6	1,117	-28.846%
2026-06-12	5.5500	5.5500	5.5000	5.5000	-11.576%	20	1,121	-32.727%
2026-06-11	6.2000	6.2200	6.2000	6.2200	+7.241%	11	1,121	-40.514%
2026-06-09	5.3600	5.8000	5.3600	5.8000	-1.695%	5	1,111	-36.207%
2026-06-05	5.4000	5.9000	5.4000	5.9000	+14.563%	10	1,106	-37.288%
2026-06-04	5.2000	6.0000	5.0000	5.1500	+5.533%	42	1,104	-28.155%
2026-06-03	4.8800	4.8800	4.8800	4.8800	+8.444%	12	1,103	-24.180%
2026-06-02	4.5000	4.5000	4.5000	4.5000	-0.442%	3	1,109	-17.778%
2026-06-01	4.4700	4.5200	4.4700	4.5200	-11.719%	2	1,112	-18.142%
2026-05-29	5.1200	5.1200	5.1200	5.1200	-1.538%	1	1,112	-27.734%
2026-05-20	5.2000	5.2000	5.2000	5.2000	+13.043%	2	1,112	-28.846%
2026-05-14	4.6000	4.6000	4.6000	4.6000	+2.222%	4	1,111	-19.565%
2026-05-11	4.5000	4.5000	4.5000	4.5000	-4.255%	1	1,108	-17.778%
2026-05-08	4.5500	5.1700	4.5500	4.7000	+9.302%	32	1,108	-21.277%
2026-05-07	4.1500	4.4500	4.1500	4.3000	+3.614%	4	1,118	-13.953%
2026-05-06	4.0200	4.1500	4.0200	4.1500	-3.488%	10	1,116	-10.843%
2026-05-05	4.3900	4.4000	4.3000	4.3000	-3.587%	73	1,106	-13.953%
2026-05-04	4.8300	4.8300	4.2000	4.4600	-1.545%	10	1,117	-17.040%
2026-05-01	4.6500	4.8000	4.3700	4.5300	-4.632%	256	1,160	-18.322%
2026-04-30	4.7000	4.9500	4.5700	4.7500	-9.351%	114	1,160	-22.105%
2026-04-28	5.3500	5.3500	5.1500	5.2400	+11.489%	31	1,054	-29.389%
2026-04-27	4.7000	4.7000	4.7000	4.7000	-5.051%	15	1,035	-21.277%
2026-04-24	4.4500	4.9500	4.4500	4.9500	+12.500%	2	1,037	-25.253%
2026-04-23	4.6000	4.6000	4.2700	4.4000	-2.222%	13	1,036	-15.909%
2026-04-20	4.6500	4.6500	4.5000	4.5000	-1.316%	33	1,035	-17.778%
2026-04-17	4.3000	4.5600	4.3000	4.5600	-6.939%	2	1,024	-18.860%
2026-04-15	5.0000	5.0000	4.9000	4.9000	-2.000%	102	1,023	-24.490%
2026-04-14	5.0000	5.2500	5.0000	5.0000	-10.233%	34	925	-26.000%
2026-04-13	5.9500	5.9500	5.3000	5.5700	-0.536%	177	936	-33.573%
2026-04-10	5.5000	5.6600	5.5000	5.6000	-7.438%	21	912	-33.929%
2026-04-09	6.0000	6.0500	6.0000	6.0500	-13.571%	101	911	-38.843%
2026-04-07	7.2000	7.2000	7.0000	7.0000	-4.110%	43	839	-47.143%
2026-04-01	7.2000	7.3000	7.2000	7.3000	-5.806%	11	842	-49.315%
2026-03-31	8.0000	8.0000	7.7500	7.7500	-9.357%	12	841	-52.258%
2026-03-30	8.2700	8.5500	8.2300	8.5500	+9.615%	19	839	-56.725%
2026-03-27	8.0000	8.0000	7.8000	7.8000	+12.880%	8	820	-52.564%
2026-03-25	6.8300	6.9100	6.8300	6.9100	-13.625%	3	820	-46.454%
2026-03-20	7.7900	8.0000	7.7900	8.0000	+1.911%	4	821	-53.750%
2026-03-19	7.9000	7.9000	7.8500	7.8500	+1.948%	3	821	-52.866%
2026-03-18	7.7000	7.7000	7.7000	7.7000	+1.987%	2	822	-51.948%
2026-03-16	7.5500	7.5500	7.5500	7.5500	-1.948%	30	822	-50.993%
2026-03-13	7.7000	7.7000	7.7000	7.7000	-4.938%	8	822	-51.948%
2026-03-12	7.7500	8.1000	7.7500	8.1000	0.000%	2	822	-54.321%
2026-03-11	8.1000	8.1000	8.1000	8.1000	-9.193%	21	822	-54.321%
2026-03-10	8.8700	8.9200	8.8700	8.9200	+4.941%	2	831	-58.520%
2026-03-04	8.4500	8.5000	8.4500	8.5000	-7.609%	3	829	-56.471%
2026-03-03	9.5000	9.6600	9.1500	9.2000	+3.371%	37	829	-59.783%
2026-03-02	8.9000	8.9000	8.9000	8.9000	-3.050%	1	811	-58.427%
2026-02-27	9.0000	9.1800	8.8000	9.1800	+16.056%	69	810	-59.695%
2026-02-25	7.9100	7.9100	7.9100	7.9100	-3.537%	1	784	-53.224%
2026-02-24	8.0000	8.5500	8.0000	8.2000	-6.818%	15	784	-54.878%
2026-02-20	8.0000	8.9000	8.0000	8.8000	+10.692%	9	789	-57.955%
2026-02-19	7.9500	7.9500	7.9500	7.9500	-8.092%	1	789	-53.459%
2026-02-17	8.6200	8.6500	8.6200	8.6500	+1.765%	11	789	-57.225%
2026-02-12	7.8500	8.5000	7.8500	8.5000	+3.281%	10	789	-56.471%
2026-02-11	8.2000	8.2300	8.2000	8.2300	+2.875%	2	793	-55.043%
2026-02-09	8.0700	8.1000	8.0000	8.0000	-6.433%	16	793	-53.750%
2026-02-06	8.5500	8.5500	8.5500	8.5500	-3.933%	1	808	-56.725%
2026-02-05	8.8000	8.9000	8.7000	8.9000	+7.879%	7	807	-58.427%
2026-02-04	8.2500	8.2500	8.2500	8.2500	+5.769%	4	805	-55.152%
2026-02-03	7.7200	7.8000	7.7200	7.8000	+3.311%	3	801	-52.564%
2026-02-02	7.3000	7.6000	7.3000	7.5500	+1.342%	14	801	-50.993%
2026-01-30	7.5000	7.5000	7.4300	7.4500	+15.504%	6	791	-50.336%
2026-01-28	6.4500	6.4500	6.4500	6.4500	-0.155%	1	791	-42.636%
2026-01-27	6.8000	6.9000	6.4400	6.4600	-7.050%	59	791	-42.724%
2026-01-26	7.2500	7.2500	6.7000	6.9500	-7.947%	10	739	-46.763%
2026-01-23	7.7000	7.7000	7.5500	7.5500	-2.202%	14	739	-50.993%
2026-01-22	7.7200	7.7200	7.7200	7.7200	+0.260%	1	748	-52.073%
2026-01-21	7.7000	7.7000	7.7000	7.7000	+6.944%	3	748	-51.948%
2026-01-20	7.3900	7.3900	7.2000	7.2000	0.000%	2	748	-48.611%
2026-01-16	7.3500	7.3500	7.2000	7.2000	+0.699%	4	748	-48.611%
2026-01-15	7.1200	7.1500	6.8600	7.1500	+2.878%	554	748	-48.252%
2026-01-14	6.9500	6.9500	6.9500	6.9500	-9.150%	1	196	-46.763%
2026-01-12	8.0000	8.0000	7.5600	7.6500	-6.707%	51	197	-51.634%
2026-01-09	8.4000	8.4000	8.2000	8.2000	-8.380%	2	163	-54.878%
2026-01-06	8.9000	8.9500	8.9000	8.9500	+4.678%	31	162	-58.659%
2026-01-05	8.6000	8.6000	8.4500	8.5500	+0.707%	4	160	-56.725%
2026-01-02	8.4900	8.4900	8.4900	8.4900	-5.140%	1	160	-56.419%
2025-12-30	8.7000	8.9500	8.5000	8.9500	-0.556%	5	160	-58.659%
2025-12-29	9.0000	9.0000	9.0000	9.0000	+2.857%	1	159	-58.889%
2025-12-26	8.6500	8.7500	8.6500	8.7500	+8.025%	6	158	-57.714%
2025-12-23	8.5000	8.5000	8.1000	8.1000	-0.613%	7	158	-54.321%
2025-12-22	8.4000	8.6000	8.0000	8.1500	-4.455%	34	153	-54.601%
2025-12-19	9.3000	9.3000	8.4800	8.5300	-11.606%	32	147	-56.624%
2025-12-18	9.5500	9.9000	9.5500	9.6500	-3.980%	71	148	-61.658%
2025-12-17	9.3500	10.2000	9.3500	10.0500	+6.915%	20	103	-63.184%
2025-12-16	9.0300	9.4200	9.0300	9.4000	+6.215%	14	100	-60.638%
2025-12-15	9.0000	9.0100	8.0000	8.8500	+7.273%	8	95	-58.192%
2025-12-12	7.9500	8.2600	7.9500	8.2500	+5.769%	4	88	-55.152%
2025-12-10	8.1000	8.1000	7.8000	7.8000	-4.878%	24	85	-52.564%
2025-12-09	8.1000	8.2000	7.7200	8.2000	-1.205%	8	80	-54.878%
2025-12-08	8.7500	8.7900	8.2000	8.3000	-0.599%	7	82	-55.422%
2025-12-05	8.5000	8.5000	8.3000	8.3500	-3.020%	4	80	-55.689%
2025-12-04	9.0200	9.0200	8.6100	8.6100	-7.419%	44	79	-57.027%
2025-12-03	9.4000	9.4000	9.3000	9.3000	+0.108%	11	41	-60.215%
2025-12-02	9.8000	9.8000	9.2000	9.2900	-2.723%	5	30	-60.172%
2025-11-28	9.5500	9.5500	9.5500	9.5500	+0.421%	1	29	-61.257%
2025-11-26	9.2500	9.7100	9.2500	9.5100	-8.116%	7	21	-61.094%
2025-11-25	10.3500	10.3500	10.3500	10.3500	+5.828%	1	21	-64.251%
2025-11-24	10.0000	10.0000	9.7800	9.7800	-2.004%	2	21	-62.168%
2025-11-21	10.6100	10.6100	9.9800	9.9800	0.000%	19	0	-62.926%

.dark-mode .bNnMRQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bNnMRQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P35CRWV Jan 21 2028 35.00 Put (CRWV280121P00035000)option OPRA

CRWV20280121P35
CRWV Jan 21 2028 35.00 Put (CRWV280121P00035000)
option OPRA