Dark

CRWV20280121P50
CRWV Jan 21 2028 50.00 Put (CRWV280121P00050000)
option OPRA

EOD

Oct 1, 2026

7.90-1.250%(-0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.1700	8.2800	7.9000	7.9000	-1.250%	4	5,054	0.000%
2026-09-30	8.0000	8.0000	8.0000	8.0000	-1.840%	1	5,053	-1.250%
2026-09-29	8.1000	8.2500	8.1000	8.1500	-5.780%	5	5,053	-3.067%
2026-09-28	8.6500	8.6500	8.6500	8.6500	+4.217%	1	5,052	-8.671%
2026-09-25	8.2500	8.3000	8.2500	8.3000	+1.840%	3	5,052	-4.819%
2026-09-24	8.1500	8.1500	8.1500	8.1500	-4.118%	1	5,049	-3.067%
2026-09-22	8.5000	8.5000	8.5000	8.5000	-0.585%	2	5,049	-7.059%
2026-09-21	8.5500	8.5500	8.5500	8.5500	-8.849%	1	5,049	-7.602%
2026-09-18	9.5900	9.6000	9.3800	9.3800	-3.299%	23	5,050	-15.778%
2026-09-17	9.7000	9.7000	9.7000	9.7000	+1.571%	4	5,052	-18.557%
2026-09-14	9.6000	9.6600	9.5000	9.5500	+6.111%	261	5,055	-17.277%
2026-09-10	9.2000	9.2000	8.8500	9.0000	+4.895%	17	4,922	-12.222%
2026-09-09	8.5800	8.5800	8.5800	8.5800	+7.250%	2	4,917	-7.925%
2026-09-08	8.6500	8.6500	7.9800	8.0000	-12.088%	21	4,915	-1.250%
2026-09-04	8.8200	9.1000	8.7000	9.1000	-6.186%	8	4,915	-13.187%
2026-09-02	9.7200	9.7200	9.6000	9.7000	+4.301%	15	4,915	-18.557%
2026-09-01	9.6100	9.8500	9.3000	9.3000	-7.000%	2,756	4,905	-15.054%
2026-08-24	10.2000	10.2000	10.0000	10.0000	+4.712%	11	2,845	-21.000%
2026-08-20	9.5500	9.5500	9.5500	9.5500	+3.804%	2	2,844	-17.277%
2026-08-19	9.2000	9.2000	9.2000	9.2000	+1.996%	25	2,844	-14.130%
2026-08-18	8.9300	9.0200	8.9300	9.0200	+11.358%	10	2,819	-12.417%
2026-08-17	8.5000	8.5000	8.1000	8.1000	-2.292%	58	2,815	-2.469%
2026-08-14	8.2900	8.2900	8.2900	8.2900	+6.282%	2	2,795	-4.704%
2026-08-12	8.2500	8.8200	7.8000	7.8000	-27.442%	136	2,793	+1.282%
2026-08-11	10.8000	10.8000	10.7500	10.7500	-1.376%	4	2,701	-26.512%
2026-08-10	10.9000	11.1000	10.9000	10.9000	-5.217%	13	2,703	-27.523%
2026-08-07	11.5000	11.5000	11.5000	11.5000	-4.326%	2	2,702	-31.304%
2026-08-06	12.0200	12.0200	12.0200	12.0200	+3.176%	1	2,702	-34.276%
2026-08-05	11.6500	11.6500	11.6500	11.6500	-6.576%	1	2,702	-32.189%
2026-08-03	14.4500	14.4500	12.4700	12.4700	-14.589%	44	2,701	-36.648%
2026-07-31	14.8200	14.8200	14.6000	14.6000	+2.817%	234	2,713	-45.890%
2026-07-30	15.7000	15.7000	14.2000	14.2000	-11.801%	13	2,573	-44.366%
2026-07-29	15.9800	16.1000	15.9800	16.1000	+1.899%	4	2,582	-50.932%
2026-07-28	15.9000	15.9000	15.7700	15.8000	+5.686%	11	2,580	-50.000%
2026-07-27	14.7500	14.9500	14.7500	14.9500	+4.181%	3	2,576	-47.157%
2026-07-24	14.2500	14.6500	14.2500	14.3500	+9.709%	2,256	2,576	-44.948%
2026-07-23	13.0800	13.0800	13.0800	13.0800	-0.909%	15	322	-39.602%
2026-07-22	13.2000	13.2000	13.2000	13.2000	-4.831%	10	322	-40.152%
2026-07-21	14.0000	14.0000	13.7400	13.8700	-5.646%	7	312	-43.043%
2026-07-20	14.4000	14.7000	14.4000	14.7000	-1.408%	5	311	-46.259%
2026-07-17	14.9100	14.9100	14.9100	14.9100	+3.183%	30	310	-47.015%
2026-07-16	14.0000	14.4500	14.0000	14.4500	+17.480%	13	280	-45.329%
2026-07-13	12.3000	12.3000	12.3000	12.3000	-3.906%	2	270	-35.772%
2026-07-08	12.8000	12.8000	12.8000	12.8000	+3.812%	3	268	-38.281%
2026-07-01	12.3300	12.6500	12.3300	12.3300	+11.181%	3	268	-35.929%
2026-06-05	10.5000	11.0900	10.5000	11.0900	+8.832%	41	266	-28.765%
2026-06-04	10.1900	10.1900	10.1900	10.1900	+14.238%	1	301	-22.473%
2026-06-01	8.9200	8.9200	8.9200	8.9200	-10.262%	1	300	-11.435%
2026-05-29	9.9400	9.9400	9.9400	9.9400	-4.054%	1	300	-20.523%
2026-05-27	10.3600	10.3600	10.3600	10.3600	+3.600%	1	301	-23.745%
2026-05-22	10.0000	10.0000	10.0000	10.0000	-2.439%	1	299	-21.000%
2026-05-19	10.2500	10.2500	10.2500	10.2500	+3.535%	1	299	-22.927%
2026-05-18	10.1000	10.1000	9.9000	9.9000	+11.612%	7	298	-20.202%
2026-05-14	9.0500	9.0500	8.8700	8.8700	-1.444%	26	298	-10.936%
2026-05-13	9.0000	9.0000	9.0000	9.0000	-5.263%	3	303	-12.222%
2026-05-12	9.4300	9.5000	9.4300	9.5000	+5.205%	6	303	-16.842%
2026-05-11	9.2300	9.2300	9.0300	9.0300	-4.947%	5	303	-12.514%
2026-05-08	8.6000	9.5000	8.6000	9.5000	+19.949%	2	300	-16.842%
2026-05-06	7.9200	7.9200	7.9200	7.9200	-12.000%	5	298	-0.253%
2026-05-04	9.0000	9.0000	9.0000	9.0000	+3.448%	2	293	-12.222%
2026-04-17	9.0200	9.0200	8.7000	8.7000	-6.048%	15	295	-9.195%
2026-04-16	9.3800	9.3800	9.2600	9.2600	-5.220%	2	283	-14.687%
2026-04-15	9.7700	9.7700	9.7700	9.7700	-1.512%	1	282	-19.140%
2026-04-14	11.3000	11.3000	9.9200	9.9200	-4.155%	28	283	-20.363%
2026-04-13	10.1300	10.4000	10.1300	10.3500	-9.922%	10	296	-23.671%
2026-04-10	11.6800	11.6800	10.6600	11.4900	+0.525%	151	288	-31.245%
2026-04-09	12.4000	12.4500	11.4300	11.4300	-9.141%	12	213	-30.884%
2026-04-08	12.4000	12.5800	12.4000	12.5800	-9.170%	6	204	-37.202%
2026-04-06	13.5500	13.8500	13.5500	13.8500	-7.047%	503	200	-42.960%
2026-03-12	14.9000	14.9000	14.9000	14.9000	-3.372%	5	626	-46.980%
2026-03-11	15.4200	15.4200	15.4200	15.4200	-3.383%	2	621	-48.768%
2026-03-02	15.9600	15.9600	15.9600	15.9600	-3.273%	1	619	-50.501%
2026-02-27	16.5000	16.5000	16.5000	16.5000	+13.324%	3	620	-52.121%
2026-02-25	14.1600	14.5600	14.1600	14.5600	-7.261%	3	619	-45.742%
2026-02-05	17.1100	17.1100	15.7000	15.7000	+24.504%	502	619	-49.682%
2026-01-27	12.7500	12.7500	12.6100	12.6100	-3.372%	21	145	-37.351%
2026-01-26	13.0000	13.0500	13.0000	13.0500	-4.044%	3	158	-39.464%
2026-01-23	13.6000	13.6000	13.6000	13.6000	+2.333%	20	161	-41.912%
2026-01-16	13.6000	13.6000	13.2900	13.2900	-2.637%	9	150	-40.557%
2026-01-15	13.9000	13.9000	13.6500	13.6500	-4.878%	2	150	-42.125%
2026-01-14	14.3500	14.3500	14.3500	14.3500	+0.350%	2	149	-44.948%
2026-01-13	14.2500	14.3000	14.1500	14.3000	+2.143%	3	149	-44.755%
2026-01-12	14.8000	14.8000	14.0000	14.0000	-10.543%	4	148	-43.571%
2026-01-07	16.4000	16.4000	15.6500	15.6500	-5.438%	4	147	-49.521%
2026-01-06	16.5500	16.5500	16.5500	16.5500	+4.416%	2	146	-52.266%
2026-01-02	15.8500	15.8500	15.8500	15.8500	-3.998%	5	148	-50.158%
2025-12-31	16.3300	16.5100	16.2500	16.5100	+2.229%	36	113	-52.150%
2025-12-30	16.1500	16.1500	16.1500	16.1500	+0.435%	1	113	-51.084%
2025-12-29	16.0000	16.0800	16.0000	16.0800	+1.772%	3	112	-50.871%
2025-12-26	15.7700	15.8000	15.7700	15.8000	+1.935%	3	109	-50.000%
2025-12-23	15.5000	15.5000	15.5000	15.5000	+3.333%	1	107	-49.032%
2025-12-22	15.2000	15.2000	15.0000	15.0000	-4.762%	3	106	-47.333%
2025-12-19	17.3800	17.3800	15.7500	15.7500	-12.646%	7	106	-49.841%
2025-12-17	17.7900	18.0300	17.7900	18.0300	+5.009%	6	102	-56.184%
2025-12-16	16.8500	17.2000	16.5500	17.1700	+5.273%	19	103	-53.990%
2025-12-15	16.2500	16.4000	16.1100	16.3100	+5.226%	6	90	-51.563%
2025-12-12	15.5000	15.5000	15.5000	15.5000	+3.333%	1	91	-49.032%
2025-12-11	15.0000	15.0000	15.0000	15.0000	+1.695%	1	91	-47.333%
2025-12-10	14.9000	14.9000	14.7500	14.7500	+1.935%	2	91	-46.441%
2025-12-09	14.4500	14.4700	14.4500	14.4700	-6.222%	7	91	-45.404%
2025-12-08	17.0000	17.0000	15.4300	15.4300	+0.982%	23	91	-48.801%
2025-12-05	15.2900	15.2900	15.2800	15.2800	-8.503%	21	89	-48.298%
2025-12-03	17.0800	17.4000	16.7000	16.7000	-1.707%	4	68	-52.695%
2025-12-01	16.9900	16.9900	16.9900	16.9900	-1.792%	1	67	-53.502%
2025-11-28	17.3000	17.3000	17.3000	17.3000	+0.290%	1	66	-54.335%
2025-11-26	17.4500	17.7500	17.2500	17.2500	-4.432%	3	66	-54.203%
2025-11-25	18.5500	18.5500	18.0500	18.0500	+0.838%	52	66	-56.233%
2025-11-24	17.9000	17.9000	17.9000	17.9000	+2.286%	1	16	-55.866%
2025-11-20	16.7000	17.5000	16.5400	17.5000	+1.449%	3	15	-54.857%
2025-11-19	17.2500	17.2500	17.2500	17.2500	-1.089%	1	16	-54.203%
2025-11-17	17.5000	17.5000	17.4400	17.4400	+5.060%	3	15	-54.702%
2025-11-14	16.4700	16.6800	16.4700	16.6000	+4.403%	14	12	-52.410%
2025-11-13	15.3400	15.9000	15.2700	15.9000	+11.189%	11	14	-50.314%
2025-11-12	14.3000	14.3000	14.3000	14.3000	0.000%	3	0	-44.755%

.dark-mode .rYDqgv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rYDqgv{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P50CRWV Jan 21 2028 50.00 Put (CRWV280121P00050000)option OPRA

CRWV20280121P50
CRWV Jan 21 2028 50.00 Put (CRWV280121P00050000)
option OPRA