Dark

CRWV20280121P40
CRWV Jan 21 2028 40.00 Put (CRWV280121P00040000)
option OPRA

EOD

Oct 1, 2026

4.87-1.616%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.8000	4.8700	4.8000	4.8700	-1.616%	2	955	0.000%
2026-09-30	4.9500	4.9500	4.9500	4.9500	-1.590%	1	955	-1.616%
2026-09-28	5.1200	5.1200	5.0300	5.0300	+1.822%	4	955	-3.181%
2026-09-25	5.0000	5.0000	4.9400	4.9400	+0.816%	20	955	-1.417%
2026-09-24	5.1500	5.2000	4.9000	4.9000	-2.970%	461	935	-0.612%
2026-09-23	5.1000	5.1000	5.0500	5.0500	-3.810%	15	495	-3.564%
2026-09-22	5.1500	5.3100	5.1500	5.2500	-1.130%	5	480	-7.238%
2026-09-21	5.7200	5.7200	5.3100	5.3100	-10.756%	6	478	-8.286%
2026-09-18	5.9700	5.9700	5.9500	5.9500	-2.936%	2	475	-18.151%
2026-09-17	6.0000	6.1300	6.0000	6.1300	+3.025%	2	475	-20.555%
2026-09-16	6.0000	6.0000	5.9500	5.9500	+6.631%	2	475	-18.151%
2026-09-11	5.5800	5.5800	5.5800	5.5800	+0.904%	4	475	-12.724%
2026-09-10	5.7500	5.7500	5.5300	5.5300	+5.333%	31	471	-11.935%
2026-09-09	5.2500	5.2500	5.2500	5.2500	+2.941%	2	440	-7.238%
2026-09-08	5.1000	5.1000	5.1000	5.1000	-13.118%	2	440	-4.510%
2026-09-02	5.8000	5.8700	5.8000	5.8700	-5.323%	89	438	-17.036%
2026-08-28	6.2000	6.2000	6.2000	6.2000	+0.813%	10	401	-21.452%
2026-08-27	6.1500	6.1500	6.1500	6.1500	-2.844%	3	411	-20.813%
2026-08-24	6.3300	6.3300	6.3300	6.3300	+2.097%	1	414	-23.065%
2026-08-21	6.2000	6.2000	6.2000	6.2000	+3.333%	2	414	-21.452%
2026-08-20	6.0000	6.0000	6.0000	6.0000	+1.695%	17	412	-18.833%
2026-08-19	5.9000	5.9000	5.9000	5.9000	+1.724%	1	395	-17.458%
2026-08-18	5.6500	5.8000	5.6300	5.8000	+17.886%	6	394	-16.034%
2026-08-13	4.8900	4.9200	4.8900	4.9200	-2.574%	7	391	-1.016%
2026-08-12	5.2000	5.2000	5.0500	5.0500	-25.185%	12	386	-3.564%
2026-08-11	6.7500	6.7500	6.7500	6.7500	-10.000%	2	377	-27.852%
2026-08-07	7.5000	7.5000	7.5000	7.5000	-5.063%	11	379	-35.067%
2026-08-06	7.9000	7.9000	7.9000	7.9000	+3.268%	2	378	-38.354%
2026-08-05	7.6500	7.6500	7.6500	7.6500	-1.290%	3	378	-36.340%
2026-08-04	7.7500	7.7500	7.7500	7.7500	-6.963%	1	375	-37.161%
2026-08-03	8.3300	8.3300	8.3300	8.3300	-12.316%	3	375	-41.537%
2026-07-30	9.5000	9.5000	9.5000	9.5000	-9.953%	10	372	-48.737%
2026-07-29	11.0000	11.3900	10.5500	10.5500	-1.860%	6	365	-53.839%
2026-07-28	10.7000	10.7500	10.7000	10.7500	+14.362%	5	362	-54.698%
2026-07-24	9.4000	9.4000	9.4000	9.4000	+8.046%	1	367	-48.191%
2026-07-22	8.7000	8.7000	8.7000	8.7000	-6.452%	6	366	-44.023%
2026-07-21	9.2800	9.3000	9.2800	9.3000	-2.105%	10	366	-47.634%
2026-07-20	9.5000	9.5000	9.5000	9.5000	-7.317%	2	367	-48.737%
2026-07-17	10.2000	10.2500	10.2000	10.2500	+8.466%	20	365	-52.488%
2026-07-16	9.3200	9.4500	9.1500	9.4500	+11.834%	6	358	-48.466%
2026-07-13	8.3000	8.4500	8.3000	8.4500	+3.049%	2	359	-42.367%
2026-07-08	8.2000	8.2000	8.2000	8.2000	+0.613%	1	359	-40.610%
2026-07-01	8.0000	8.1500	8.0000	8.1500	+10.884%	3	360	-40.245%
2026-06-24	7.3500	7.3500	7.3500	7.3500	+13.077%	1	359	-33.741%
2026-06-22	6.5000	6.5000	6.5000	6.5000	+4.839%	3	358	-25.077%
2026-06-16	6.5000	6.5000	6.2000	6.2000	-11.175%	5	357	-21.452%
2026-06-05	6.9800	6.9800	6.9800	6.9800	+4.179%	10	355	-30.229%
2026-06-04	6.7000	6.7000	6.7000	6.7000	+5.512%	4	355	-27.313%
2026-05-28	6.3500	6.3500	6.3500	6.3500	+12.389%	1	355	-23.307%
2026-05-08	5.6500	5.6500	5.6500	5.6500	+1.073%	2	354	-13.805%
2026-05-05	5.6000	5.6000	5.5000	5.5900	+0.721%	13	352	-12.880%
2026-05-04	5.5500	5.5500	5.5500	5.5500	-5.772%	2	351	-12.252%
2026-04-30	5.8900	5.8900	5.8900	5.8900	-10.076%	1	352	-17.317%
2026-04-24	6.5500	6.5500	6.5500	6.5500	+13.715%	10	353	-25.649%
2026-04-23	5.7600	5.7600	5.7600	5.7600	+3.971%	2	358	-15.451%
2026-04-22	5.5400	5.5400	5.5400	5.5400	-10.645%	1	358	-12.094%
2026-04-17	6.2000	6.2000	6.2000	6.2000	-11.429%	1	358	-21.452%
2026-04-13	7.0100	7.0100	7.0000	7.0000	+0.719%	10	358	-30.429%
2026-04-10	7.0500	7.0500	6.9500	6.9500	-9.740%	2	353	-29.928%
2026-04-09	7.7000	7.7000	7.7000	7.7000	-23.230%	2	352	-36.753%
2026-03-27	9.8000	10.2500	9.8000	10.0300	+4.697%	3	352	-51.446%
2026-03-18	9.5800	9.5800	9.5800	9.5800	-0.725%	20	354	-49.165%
2026-03-16	9.6500	9.6500	9.6500	9.6500	-6.311%	1	354	-49.534%
2026-03-11	10.5700	10.5700	10.3000	10.3000	-7.207%	13	354	-52.718%
2026-03-10	11.4500	11.5200	10.7700	11.1000	-3.646%	14	364	-56.126%
2026-03-09	11.5500	11.5500	11.5200	11.5200	+4.727%	4	354	-57.726%
2026-03-06	11.2500	11.2500	11.0000	11.0000	0.000%	7	354	-55.727%
2026-03-05	11.1000	11.1000	11.0000	11.0000	+1.852%	6	354	-55.727%
2026-03-04	11.0000	11.0000	10.8000	10.8000	-6.897%	2	353	-54.907%
2026-03-03	12.1000	12.1000	11.6000	11.6000	+1.222%	6	353	-58.017%
2026-02-27	11.2000	11.6000	11.2000	11.4600	+2.596%	29	347	-57.504%
2026-02-23	11.1700	11.1700	11.1700	11.1700	+12.828%	3	351	-56.401%
2026-02-09	10.0000	10.0000	9.9000	9.9000	-12.775%	7	351	-50.808%
2026-02-05	11.0400	11.3500	11.0300	11.3500	+16.410%	6	355	-57.093%
2026-02-03	9.7500	9.7500	9.7500	9.7500	+8.333%	3	354	-50.051%
2026-01-29	8.8000	9.0000	8.8000	9.0000	+9.091%	2	354	-45.889%
2026-01-27	8.4000	8.4000	8.2500	8.2500	-6.250%	3	354	-40.970%
2026-01-26	8.8000	8.8000	8.8000	8.8000	-7.368%	2	355	-44.659%
2026-01-23	9.5000	9.5000	9.5000	9.5000	+4.396%	26	353	-48.737%
2026-01-16	9.1500	9.1500	9.1000	9.1000	-1.087%	7	348	-46.484%
2026-01-15	9.7000	9.7000	9.2000	9.2000	-5.155%	24	348	-47.065%
2026-01-13	9.6500	9.7000	9.6500	9.7000	0.000%	2	337	-49.794%
2026-01-12	9.7000	10.3500	9.7000	9.7000	-10.185%	22	337	-49.794%
2026-01-05	8.8500	10.8000	8.8500	10.8000	+0.935%	3	339	-54.907%
2025-12-23	10.7000	10.7000	10.7000	10.7000	+3.883%	4	339	-54.486%
2025-12-22	10.4000	10.4000	10.2000	10.3000	-3.558%	18	343	-52.718%
2025-12-19	10.9000	10.9000	9.8100	10.6800	-13.522%	70	343	-54.401%
2025-12-18	12.2000	12.4000	12.2000	12.3500	+4.661%	263	334	-60.567%
2025-12-16	11.7000	11.8000	11.7000	11.8000	+13.571%	13	98	-58.729%
2025-12-12	10.5000	10.5000	10.3900	10.3900	+6.020%	8	87	-53.128%
2025-12-09	10.1000	10.1000	9.8000	9.8000	-4.762%	2	89	-50.306%
2025-12-08	10.9200	10.9200	10.2900	10.2900	-5.336%	68	90	-52.672%
2025-12-05	10.6000	10.8700	10.6000	10.8700	-5.478%	25	30	-55.198%
2025-12-02	11.5000	11.5000	11.5000	11.5000	-6.122%	1	5	-57.652%
2025-12-01	12.2500	12.2500	12.2500	12.2500	+2.083%	1	6	-60.245%
2025-11-26	12.0000	12.0000	12.0000	12.0000	-3.846%	1	4	-59.417%
2025-11-25	12.7000	12.7000	12.4800	12.4800	+2.716%	3	4	-60.978%
2025-11-17	12.1500	12.1500	12.1500	12.1500	0.000%	2	2	-59.918%

.dark-mode .PDCQkt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PDCQkt{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P40CRWV Jan 21 2028 40.00 Put (CRWV280121P00040000)option OPRA

CRWV20280121P40
CRWV Jan 21 2028 40.00 Put (CRWV280121P00040000)
option OPRA