Dark

CRWV20280121P45
CRWV Jan 21 2028 45.00 Put (CRWV280121P00045000)
option OPRA

EOD

Sep 29, 2026

6.35-5.224%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.3500	6.3500	6.3500	6.3500	-5.224%	3	3,600	0.000%
2026-09-28	6.8000	6.8000	6.7000	6.7000	+1.515%	160	3,600	-5.224%
2026-09-23	6.5500	6.6000	6.5500	6.6000	-3.509%	10	3,440	-3.788%
2026-09-22	6.6500	6.8400	6.6500	6.8400	-0.581%	301	3,440	-7.164%
2026-09-21	7.1400	7.1400	6.8800	6.8800	-12.020%	7	3,139	-7.703%
2026-09-17	7.9000	7.9500	7.8200	7.8200	+0.256%	201	3,139	-18.798%
2026-09-15	7.8000	7.8000	7.8000	7.8000	+9.091%	320	2,940	-18.590%
2026-09-11	7.1500	7.1500	7.1500	7.1500	-1.107%	300	2,620	-11.189%
2026-09-10	7.2300	7.2300	7.2300	7.2300	+3.879%	1	2,320	-12.172%
2026-09-09	6.7500	6.9600	6.7500	6.9600	+5.615%	3	2,320	-8.764%
2026-09-08	6.6000	6.7500	6.5800	6.5900	-6.525%	24	2,320	-3.642%
2026-09-04	6.9500	7.0500	6.9000	7.0500	-4.082%	1,101	1,226	-9.929%
2026-09-03	7.3500	7.3500	7.3500	7.3500	+0.685%	10	1,226	-13.605%
2026-08-31	8.0000	8.0000	7.3000	7.3000	-6.888%	8	1,226	-13.014%
2026-08-28	7.8400	7.8400	7.8400	7.8400	-0.127%	5	1,226	-19.005%
2026-08-27	7.8500	7.8500	7.7500	7.8500	-1.258%	204	1,226	-19.108%
2026-08-21	7.9000	7.9500	7.9000	7.9500	+0.888%	12	1,233	-20.126%
2026-08-19	7.8800	7.8800	7.8800	7.8800	+17.612%	1	1,233	-19.416%
2026-08-17	6.7000	6.7000	6.7000	6.7000	+6.349%	2	1,234	-5.224%
2026-08-12	7.0000	7.0000	6.3000	6.3000	-26.914%	25	1,234	+0.794%
2026-08-11	8.7500	8.8200	8.6200	8.6200	-9.738%	1,003	1,222	-26.334%
2026-08-05	9.5500	9.5500	9.5500	9.5500	-31.834%	3	235	-33.508%
2026-07-29	13.5500	14.0100	13.5500	14.0100	+6.540%	3	232	-54.675%
2026-07-28	13.1500	13.1500	13.1500	13.1500	+14.348%	5	232	-51.711%
2026-07-21	11.5000	11.5000	11.5000	11.5000	-8.367%	1	232	-44.783%
2026-07-17	12.5500	12.5500	12.5500	12.5500	+5.462%	20	232	-49.402%
2026-07-16	11.5000	11.9000	11.5000	11.9000	+18.408%	5	224	-46.639%
2026-07-13	10.1500	10.1500	10.0500	10.0500	-0.495%	36	224	-36.816%
2026-07-08	10.1000	10.1000	10.1000	10.1000	-7.254%	1	260	-37.129%
2026-07-07	10.8900	10.8900	10.8900	10.8900	+6.765%	1	260	-41.690%
2026-07-06	10.3400	10.3400	10.2000	10.2000	-2.392%	10	260	-37.745%
2026-07-02	10.4500	10.4500	10.4500	10.4500	+2.956%	2	255	-39.234%
2026-07-01	10.1500	10.1600	10.1500	10.1500	+7.407%	8	255	-37.438%
2026-06-29	9.4500	9.4500	9.4500	9.4500	+6.780%	1	252	-32.804%
2026-06-23	8.8500	8.8500	8.8500	8.8500	+7.273%	2	251	-28.249%
2026-06-22	8.2500	8.2500	8.2500	8.2500	-7.821%	1	251	-23.030%
2026-06-05	8.9500	8.9500	8.9500	8.9500	+20.296%	40	251	-29.050%
2026-05-08	7.3300	7.4400	7.3300	7.4400	+4.202%	11	233	-14.651%
2026-05-05	7.1400	7.1400	7.1400	7.1400	-0.833%	3	230	-11.064%
2026-04-29	8.8000	8.8000	7.2000	7.2000	+2.273%	3	230	-11.806%
2026-04-21	7.0400	7.0400	7.0400	7.0400	+6.667%	3	230	-9.801%
2026-04-17	6.6000	6.6000	6.6000	6.6000	-24.485%	1	230	-3.788%
2026-04-14	8.3000	8.7400	8.0000	8.7400	+2.222%	35	230	-27.346%
2026-04-13	8.6000	8.6000	8.4000	8.5500	-3.171%	80	222	-25.731%
2026-04-10	8.5600	8.9000	8.5600	8.8300	-15.096%	16	197	-28.086%
2026-04-08	10.3000	10.4000	10.3000	10.4000	-10.345%	3	199	-38.942%
2026-03-31	11.6000	11.6000	11.6000	11.6000	-14.265%	2	199	-45.259%
2026-03-30	12.6900	13.5300	12.6900	13.5300	+24.700%	3	199	-53.067%
2026-03-25	11.0500	11.0500	10.8500	10.8500	-4.825%	3	200	-41.475%
2026-03-24	11.4000	11.4000	11.4000	11.4000	-1.724%	1	202	-44.298%
2026-03-16	11.6000	11.6000	11.6000	11.6000	-17.555%	1	202	-45.259%
2026-03-09	14.0700	14.0700	14.0700	14.0700	+4.222%	1	202	-54.869%
2026-03-03	14.5900	14.5900	13.5000	13.5000	-1.099%	11	203	-52.963%
2026-03-02	13.7100	13.7100	13.6500	13.6500	+13.750%	4	203	-53.480%
2026-02-26	11.8600	12.0000	11.8600	12.0000	-9.774%	2	203	-47.083%
2026-02-23	13.3000	13.3000	13.3000	13.3000	+1.527%	5	202	-52.256%
2026-02-20	13.1000	13.1000	13.1000	13.1000	+8.264%	1	202	-51.527%
2026-02-17	12.1000	12.1000	12.1000	12.1000	-9.295%	5	202	-47.521%
2026-02-05	13.4500	13.4500	13.2000	13.3400	+13.532%	12	202	-52.399%
2026-02-02	11.3600	11.7500	11.3600	11.7500	+9.813%	4	199	-45.957%
2026-01-28	10.7000	10.7000	10.7000	10.7000	+1.905%	1	199	-40.654%
2026-01-26	10.5000	10.5000	10.5000	10.5000	-10.638%	1	199	-39.524%
2026-01-23	11.7500	11.7500	11.7500	11.7500	-2.490%	1	199	-45.957%
2026-01-22	12.0500	12.0500	12.0500	12.0500	+7.589%	1	198	-47.303%
2026-01-16	11.2000	11.2000	11.0000	11.2000	-0.444%	3	197	-43.304%
2026-01-15	11.2500	11.2500	11.2500	11.2500	-6.871%	1	197	-43.556%
2026-01-13	12.0800	12.0800	12.0800	12.0800	+0.667%	1	197	-47.434%
2026-01-12	12.2500	12.2500	12.0000	12.0000	-4.382%	7	196	-47.083%
2026-01-08	12.5500	12.5500	12.5500	12.5500	-6.273%	1	190	-49.402%
2026-01-07	13.3900	13.3900	13.3900	13.3900	+4.202%	10	190	-52.577%
2026-01-02	12.8500	12.8500	12.8500	12.8500	-8.541%	2	196	-50.584%
2025-12-31	13.8500	14.0500	13.8500	14.0500	+4.461%	3	195	-54.804%
2025-12-30	13.4500	13.4500	13.4500	13.4500	-0.370%	2	195	-52.788%
2025-12-26	13.5000	13.5000	13.5000	13.5000	+3.766%	1	195	-52.963%
2025-12-24	13.0100	13.0100	13.0100	13.0100	+0.077%	20	174	-51.191%
2025-12-23	13.2000	13.4500	13.0000	13.0000	-13.621%	4	174	-51.154%
2025-12-18	15.0500	15.0500	15.0500	15.0500	-2.209%	1	172	-57.807%
2025-12-17	14.7500	15.3900	14.7100	15.3900	+7.247%	162	173	-58.739%
2025-12-16	14.3500	14.5800	14.3500	14.3500	+7.090%	6	48	-55.749%
2025-12-15	13.4000	13.4000	13.4000	13.4000	+14.530%	3	45	-52.612%
2025-12-09	12.2500	12.2500	11.7000	11.7000	-7.143%	6	48	-45.726%
2025-12-08	12.6000	12.6000	12.6000	12.6000	-2.703%	3	42	-49.603%
2025-12-05	13.2500	13.2500	12.9500	12.9500	-1.145%	4	42	-50.965%
2025-12-04	13.5000	13.5000	13.0400	13.1000	-8.965%	6	43	-51.527%
2025-12-03	14.9400	14.9400	14.3000	14.3900	+2.057%	3	42	-55.872%
2025-12-02	14.1000	14.1000	14.1000	14.1000	-7.237%	1	40	-54.965%
2025-11-25	15.2000	15.2000	15.2000	15.2000	-7.204%	4	40	-58.224%
2025-11-21	16.1700	16.3800	16.1700	16.3800	+18.267%	4	36	-61.233%
2025-11-20	13.8500	13.8500	13.8500	13.8500	-6.165%	1	34	-54.152%
2025-11-19	14.7600	14.7600	14.7600	14.7600	-1.862%	2	35	-56.978%
2025-11-18	15.0000	15.0400	15.0000	15.0400	+2.105%	3	33	-57.779%
2025-11-17	14.2100	14.7300	14.2100	14.7300	+4.468%	4	32	-56.891%
2025-11-14	13.7600	14.1000	13.7600	14.1000	+2.620%	19	28	-54.965%
2025-11-13	11.9500	13.7400	11.9500	13.7400	+11.707%	5	9	-53.785%
2025-11-12	11.8300	12.3000	11.8300	12.3000	0.000%	4	0	-48.374%

.dark-mode .zxNrqx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zxNrqx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P45CRWV Jan 21 2028 45.00 Put (CRWV280121P00045000)option OPRA

CRWV20280121P45
CRWV Jan 21 2028 45.00 Put (CRWV280121P00045000)
option OPRA