Dark

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

EOD

Jun 29, 2026

5.61-4.429%(-0.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.6100	5.6100	5.6100	5.6100	-4.429%	1	1,119	0.000%
2026-06-26	5.8700	5.8700	5.8700	5.8700	+2.087%	2	1,118	-4.429%
2026-06-24	5.9000	5.9000	5.7500	5.7500	+22.340%	3	1,118	-2.435%
2026-06-17	4.7500	4.7500	4.7000	4.7000	-2.083%	22	1,118	+19.362%
2026-06-16	4.8000	4.8000	4.8000	4.8000	-7.692%	1	1,118	+16.875%
2026-06-15	5.4000	5.4000	5.2000	5.2000	-5.455%	6	1,117	+7.885%
2026-06-12	5.5500	5.5500	5.5000	5.5000	-11.576%	20	1,121	+2.000%
2026-06-11	6.2000	6.2200	6.2000	6.2200	+7.241%	11	1,121	-9.807%
2026-06-09	5.3600	5.8000	5.3600	5.8000	-1.695%	5	1,111	-3.276%
2026-06-05	5.4000	5.9000	5.4000	5.9000	+14.563%	10	1,106	-4.915%
2026-06-04	5.2000	6.0000	5.0000	5.1500	+5.533%	42	1,104	+8.932%
2026-06-03	4.8800	4.8800	4.8800	4.8800	+8.444%	12	1,103	+14.959%
2026-06-02	4.5000	4.5000	4.5000	4.5000	-0.442%	3	1,109	+24.667%
2026-06-01	4.4700	4.5200	4.4700	4.5200	-11.719%	2	1,112	+24.115%
2026-05-29	5.1200	5.1200	5.1200	5.1200	-1.538%	1	1,112	+9.570%
2026-05-20	5.2000	5.2000	5.2000	5.2000	+13.043%	2	1,112	+7.885%
2026-05-14	4.6000	4.6000	4.6000	4.6000	+2.222%	4	1,111	+21.957%
2026-05-11	4.5000	4.5000	4.5000	4.5000	-4.255%	1	1,108	+24.667%
2026-05-08	4.5500	5.1700	4.5500	4.7000	+9.302%	32	1,108	+19.362%
2026-05-07	4.1500	4.4500	4.1500	4.3000	+3.614%	4	1,118	+30.465%
2026-05-06	4.0200	4.1500	4.0200	4.1500	-3.488%	10	1,116	+35.181%
2026-05-05	4.3900	4.4000	4.3000	4.3000	-3.587%	73	1,106	+30.465%
2026-05-04	4.8300	4.8300	4.2000	4.4600	-1.545%	10	1,117	+25.785%
2026-05-01	4.6500	4.8000	4.3700	4.5300	-4.632%	256	1,160	+23.841%
2026-04-30	4.7000	4.9500	4.5700	4.7500	-9.351%	114	1,160	+18.105%
2026-04-28	5.3500	5.3500	5.1500	5.2400	+11.489%	31	1,054	+7.061%
2026-04-27	4.7000	4.7000	4.7000	4.7000	-5.051%	15	1,035	+19.362%
2026-04-24	4.4500	4.9500	4.4500	4.9500	+12.500%	2	1,037	+13.333%
2026-04-23	4.6000	4.6000	4.2700	4.4000	-2.222%	13	1,036	+27.500%
2026-04-20	4.6500	4.6500	4.5000	4.5000	-1.316%	33	1,035	+24.667%
2026-04-17	4.3000	4.5600	4.3000	4.5600	-6.939%	2	1,024	+23.026%
2026-04-15	5.0000	5.0000	4.9000	4.9000	-2.000%	102	1,023	+14.490%
2026-04-14	5.0000	5.2500	5.0000	5.0000	-10.233%	34	925	+12.200%
2026-04-13	5.9500	5.9500	5.3000	5.5700	-0.536%	177	936	+0.718%
2026-04-10	5.5000	5.6600	5.5000	5.6000	-7.438%	21	912	+0.179%
2026-04-09	6.0000	6.0500	6.0000	6.0500	-13.571%	101	911	-7.273%
2026-04-07	7.2000	7.2000	7.0000	7.0000	-4.110%	43	839	-19.857%
2026-04-01	7.2000	7.3000	7.2000	7.3000	-5.806%	11	842	-23.151%
2026-03-31	8.0000	8.0000	7.7500	7.7500	-9.357%	12	841	-27.613%
2026-03-30	8.2700	8.5500	8.2300	8.5500	+9.615%	19	839	-34.386%
2026-03-27	8.0000	8.0000	7.8000	7.8000	+12.880%	8	820	-28.077%
2026-03-25	6.8300	6.9100	6.8300	6.9100	-13.625%	3	820	-18.813%
2026-03-20	7.7900	8.0000	7.7900	8.0000	+1.911%	4	821	-29.875%
2026-03-19	7.9000	7.9000	7.8500	7.8500	+1.948%	3	821	-28.535%
2026-03-18	7.7000	7.7000	7.7000	7.7000	+1.987%	2	822	-27.143%
2026-03-16	7.5500	7.5500	7.5500	7.5500	-1.948%	30	822	-25.695%
2026-03-13	7.7000	7.7000	7.7000	7.7000	-4.938%	8	822	-27.143%
2026-03-12	7.7500	8.1000	7.7500	8.1000	0.000%	2	822	-30.741%
2026-03-11	8.1000	8.1000	8.1000	8.1000	-9.193%	21	822	-30.741%
2026-03-10	8.8700	8.9200	8.8700	8.9200	+4.941%	2	831	-37.108%
2026-03-04	8.4500	8.5000	8.4500	8.5000	-7.609%	3	829	-34.000%
2026-03-03	9.5000	9.6600	9.1500	9.2000	+3.371%	37	829	-39.022%
2026-03-02	8.9000	8.9000	8.9000	8.9000	-3.050%	1	811	-36.966%
2026-02-27	9.0000	9.1800	8.8000	9.1800	+16.056%	69	810	-38.889%
2026-02-25	7.9100	7.9100	7.9100	7.9100	-3.537%	1	784	-29.077%
2026-02-24	8.0000	8.5500	8.0000	8.2000	-6.818%	15	784	-31.585%
2026-02-20	8.0000	8.9000	8.0000	8.8000	+10.692%	9	789	-36.250%
2026-02-19	7.9500	7.9500	7.9500	7.9500	-8.092%	1	789	-29.434%
2026-02-17	8.6200	8.6500	8.6200	8.6500	+1.765%	11	789	-35.145%
2026-02-12	7.8500	8.5000	7.8500	8.5000	+3.281%	10	789	-34.000%
2026-02-11	8.2000	8.2300	8.2000	8.2300	+2.875%	2	793	-31.835%
2026-02-09	8.0700	8.1000	8.0000	8.0000	-6.433%	16	793	-29.875%
2026-02-06	8.5500	8.5500	8.5500	8.5500	-3.933%	1	808	-34.386%
2026-02-05	8.8000	8.9000	8.7000	8.9000	+7.879%	7	807	-36.966%
2026-02-04	8.2500	8.2500	8.2500	8.2500	+5.769%	4	805	-32.000%
2026-02-03	7.7200	7.8000	7.7200	7.8000	+3.311%	3	801	-28.077%
2026-02-02	7.3000	7.6000	7.3000	7.5500	+1.342%	14	801	-25.695%
2026-01-30	7.5000	7.5000	7.4300	7.4500	+15.504%	6	791	-24.698%
2026-01-28	6.4500	6.4500	6.4500	6.4500	-0.155%	1	791	-13.023%
2026-01-27	6.8000	6.9000	6.4400	6.4600	-7.050%	59	791	-13.158%
2026-01-26	7.2500	7.2500	6.7000	6.9500	-7.947%	10	739	-19.281%
2026-01-23	7.7000	7.7000	7.5500	7.5500	-2.202%	14	739	-25.695%
2026-01-22	7.7200	7.7200	7.7200	7.7200	+0.260%	1	748	-27.332%
2026-01-21	7.7000	7.7000	7.7000	7.7000	+6.944%	3	748	-27.143%
2026-01-20	7.3900	7.3900	7.2000	7.2000	0.000%	2	748	-22.083%
2026-01-16	7.3500	7.3500	7.2000	7.2000	+0.699%	4	748	-22.083%
2026-01-15	7.1200	7.1500	6.8600	7.1500	+2.878%	554	748	-21.538%
2026-01-14	6.9500	6.9500	6.9500	6.9500	-9.150%	1	196	-19.281%
2026-01-12	8.0000	8.0000	7.5600	7.6500	-6.707%	51	197	-26.667%
2026-01-09	8.4000	8.4000	8.2000	8.2000	-8.380%	2	163	-31.585%
2026-01-06	8.9000	8.9500	8.9000	8.9500	+4.678%	31	162	-37.318%
2026-01-05	8.6000	8.6000	8.4500	8.5500	+0.707%	4	160	-34.386%
2026-01-02	8.4900	8.4900	8.4900	8.4900	-5.140%	1	160	-33.922%
2025-12-30	8.7000	8.9500	8.5000	8.9500	-0.556%	5	160	-37.318%
2025-12-29	9.0000	9.0000	9.0000	9.0000	+2.857%	1	159	-37.667%
2025-12-26	8.6500	8.7500	8.6500	8.7500	+8.025%	6	158	-35.886%
2025-12-23	8.5000	8.5000	8.1000	8.1000	-0.613%	7	158	-30.741%
2025-12-22	8.4000	8.6000	8.0000	8.1500	-4.455%	34	153	-31.166%
2025-12-19	9.3000	9.3000	8.4800	8.5300	-11.606%	32	147	-34.232%
2025-12-18	9.5500	9.9000	9.5500	9.6500	-3.980%	71	148	-41.865%
2025-12-17	9.3500	10.2000	9.3500	10.0500	+6.915%	20	103	-44.179%
2025-12-16	9.0300	9.4200	9.0300	9.4000	+6.215%	14	100	-40.319%
2025-12-15	9.0000	9.0100	8.0000	8.8500	+7.273%	8	95	-36.610%
2025-12-12	7.9500	8.2600	7.9500	8.2500	+5.769%	4	88	-32.000%
2025-12-10	8.1000	8.1000	7.8000	7.8000	-4.878%	24	85	-28.077%
2025-12-09	8.1000	8.2000	7.7200	8.2000	-1.205%	8	80	-31.585%
2025-12-08	8.7500	8.7900	8.2000	8.3000	-0.599%	7	82	-32.410%
2025-12-05	8.5000	8.5000	8.3000	8.3500	-3.020%	4	80	-32.814%
2025-12-04	9.0200	9.0200	8.6100	8.6100	-7.419%	44	79	-34.843%
2025-12-03	9.4000	9.4000	9.3000	9.3000	+0.108%	11	41	-39.677%
2025-12-02	9.8000	9.8000	9.2000	9.2900	-2.723%	5	30	-39.612%
2025-11-28	9.5500	9.5500	9.5500	9.5500	+0.421%	1	29	-41.257%
2025-11-26	9.2500	9.7100	9.2500	9.5100	-8.116%	7	21	-41.009%
2025-11-25	10.3500	10.3500	10.3500	10.3500	+5.828%	1	21	-45.797%
2025-11-24	10.0000	10.0000	9.7800	9.7800	-2.004%	2	21	-42.638%
2025-11-21	10.6100	10.6100	9.9800	9.9800	0.000%	19	0	-43.788%

.dark-mode .r1ZcnT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r1ZcnT{ 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