Dark

CRWV20280121P55
CRWV Jan 21 2028 55.00 Put (CRWV280121P00055000)
option OPRA

EOD

Sep 30, 2026

10.00-1.961%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.0000	10.0000	10.0000	10.0000	-1.961%	1	384	0.000%
2026-09-28	10.2000	10.2000	10.2000	10.2000	+1.493%	1	385	-1.961%
2026-09-25	10.0500	10.0500	10.0500	10.0500	+2.551%	1	384	-0.498%
2026-09-24	9.8000	9.8000	9.8000	9.8000	-4.390%	2	384	+2.041%
2026-09-23	10.2500	10.2500	10.2500	10.2500	-2.381%	1	384	-2.439%
2026-09-22	10.6500	10.6500	10.4500	10.5000	-0.943%	3	385	-4.762%
2026-09-21	10.6000	10.6000	10.6000	10.6000	-8.066%	1	383	-5.660%
2026-09-18	11.5000	11.5300	11.5000	11.5300	-2.700%	3	383	-13.270%
2026-09-17	12.0000	12.0900	11.8500	11.8500	+0.680%	82	383	-15.612%
2026-09-16	11.7700	11.7700	11.7700	11.7700	+0.170%	30	341	-15.038%
2026-09-14	11.8700	11.8700	11.7000	11.7500	+6.818%	32	359	-14.894%
2026-09-10	11.0000	11.0000	11.0000	11.0000	+4.762%	1	340	-9.091%
2026-09-09	10.5000	10.5000	10.5000	10.5000	+4.374%	2	340	-4.762%
2026-09-08	10.2500	10.2500	10.0600	10.0600	-6.592%	70	338	-0.596%
2026-09-04	10.7500	10.7900	10.7500	10.7700	-4.267%	3	304	-7.149%
2026-09-03	11.2500	11.2500	11.2500	11.2500	-3.846%	1	304	-11.111%
2026-09-01	11.7000	11.7000	11.7000	11.7000	-1.349%	1	305	-14.530%
2026-08-25	11.8800	11.8800	11.8600	11.8600	+2.241%	11	305	-15.683%
2026-08-20	11.6000	11.6000	11.6000	11.6000	+18.367%	3	301	-13.793%
2026-08-12	10.6600	10.6600	9.8000	9.8000	-29.242%	3	303	+2.041%
2026-08-07	13.8500	13.8500	13.8500	13.8500	-3.819%	2	305	-27.798%
2026-08-06	14.3500	14.4000	14.3500	14.4000	-6.796%	96	303	-30.556%
2026-08-03	15.4500	15.4500	15.4500	15.4500	-8.850%	4	209	-35.275%
2026-07-30	16.9000	16.9500	16.8900	16.9500	-13.828%	4	209	-41.003%
2026-07-29	18.5000	19.9900	18.5000	19.6700	+6.152%	8	211	-49.161%
2026-07-28	18.6000	18.6000	18.5300	18.5300	+17.651%	2	205	-46.033%
2026-07-23	15.7500	15.7500	15.7500	15.7500	-11.117%	5	205	-36.508%
2026-07-17	17.7200	17.7200	17.7200	17.7200	+11.097%	4	202	-43.567%
2026-07-07	15.9500	15.9500	15.9500	15.9500	+8.874%	1	198	-37.304%
2026-07-01	14.6500	14.9700	14.6500	14.6500	+33.182%	3	198	-31.741%
2026-06-17	11.1500	11.1500	11.0000	11.0000	-11.290%	11	205	-9.091%
2026-06-15	12.4000	12.4000	12.4000	12.4000	-12.982%	1	205	-19.355%
2026-06-11	14.2500	14.2500	14.2500	14.2500	+11.765%	1	206	-29.825%
2026-06-05	12.7500	12.7500	12.7500	12.7500	+9.914%	2	205	-21.569%
2026-06-03	11.6000	11.6000	11.6000	11.6000	-9.162%	12	207	-13.793%
2026-05-27	12.7700	12.7700	12.7700	12.7700	+9.332%	3	207	-21.691%
2026-05-26	11.6800	11.6800	11.6800	11.6800	+3.363%	1	207	-14.384%
2026-05-12	11.3000	11.3000	11.3000	11.3000	+5.116%	1	206	-11.504%
2026-05-07	9.9000	10.7500	9.9000	10.7500	+7.823%	2	205	-6.977%
2026-05-06	9.9700	9.9700	9.9700	9.9700	-9.364%	1	204	+0.301%
2026-04-30	11.0000	11.0000	11.0000	11.0000	-4.348%	1	205	-9.091%
2026-04-17	10.2200	11.5000	10.2200	11.5000	+2.679%	11	204	-13.043%
2026-04-15	11.2000	11.2000	11.2000	11.2000	-8.197%	1	214	-10.714%
2026-04-14	12.2000	12.2000	12.2000	12.2000	+0.329%	1	213	-18.033%
2026-04-13	12.1300	12.1700	12.1300	12.1600	-4.627%	162	214	-17.763%
2026-04-10	12.7000	12.7500	12.7000	12.7500	-6.593%	2	149	-21.569%
2026-04-09	13.6500	13.6500	13.6500	13.6500	-8.696%	1	148	-26.740%
2026-04-08	15.3000	15.3000	14.7500	14.9500	-19.189%	15	148	-33.110%
2026-03-04	18.5000	18.5000	18.5000	18.5000	-5.612%	1	139	-45.946%
2026-03-03	19.9100	19.9100	19.6000	19.6000	+3.158%	29	140	-48.980%
2026-02-27	18.9700	19.2500	18.9700	19.0000	+11.111%	3	128	-47.368%
2026-02-18	17.1000	17.1000	17.1000	17.1000	-7.568%	1	127	-41.520%
2026-02-17	18.5000	18.5000	18.5000	18.5000	+9.597%	1	127	-45.946%
2026-02-10	16.8800	16.8800	16.8800	16.8800	-9.829%	200	128	-40.758%
2026-02-05	18.7200	18.7200	18.7200	18.7200	+28.660%	1	301	-46.581%
2026-01-28	14.5500	14.5500	14.5500	14.5500	-0.342%	1	300	-31.271%
2026-01-27	14.8500	14.8500	14.6000	14.6000	-4.762%	4	299	-31.507%
2026-01-26	15.1500	15.3300	15.1000	15.3300	-0.195%	4	299	-34.768%
2026-01-16	15.3600	15.3600	15.3600	15.3600	-2.166%	1	296	-34.896%
2026-01-15	16.5000	16.5000	15.7000	15.7000	-3.976%	3	296	-36.306%
2026-01-13	16.3500	16.3500	16.3500	16.3500	-0.426%	1	298	-38.838%
2026-01-12	16.7200	16.7200	16.4200	16.4200	-8.011%	203	298	-39.099%
2026-01-09	18.0000	18.0000	17.8500	17.8500	-1.923%	2	129	-43.978%
2026-01-08	18.2000	18.2000	18.2000	18.2000	-0.763%	2	128	-45.055%
2026-01-02	18.2700	18.3400	18.2700	18.3400	-2.602%	2	127	-45.474%
2025-12-31	18.8300	18.8300	18.8300	18.8300	+0.427%	1	124	-46.893%
2025-12-26	18.9000	18.9000	18.7500	18.7500	+4.167%	2	124	-46.667%
2025-12-23	18.2800	18.4100	17.9000	18.0000	-3.485%	11	125	-44.444%
2025-12-22	18.6500	18.6500	18.6500	18.6500	+3.324%	2	122	-46.381%
2025-12-19	18.5700	18.9800	17.7500	18.0500	-12.421%	7	122	-44.598%
2025-12-18	20.6100	20.6100	20.6100	20.6100	-2.461%	10	123	-51.480%
2025-12-17	20.1000	21.1300	20.1000	21.1300	+5.650%	14	113	-52.674%
2025-12-16	19.6500	20.0000	19.6500	20.0000	+13.572%	3	102	-50.000%
2025-12-12	17.5000	17.6100	17.5000	17.6100	-0.733%	2	102	-43.214%
2025-12-11	17.7400	17.7400	17.7400	17.7400	+2.543%	3	102	-43.630%
2025-12-10	17.2500	18.0500	17.2500	17.3000	+2.065%	4	102	-42.197%
2025-12-09	17.1000	17.1000	16.9500	16.9500	-1.682%	2	101	-41.003%
2025-12-08	18.8000	18.8000	17.2400	17.2400	-10.904%	63	100	-41.995%
2025-12-04	18.7500	19.3500	18.3500	19.3500	-3.008%	30	100	-48.320%
2025-12-03	20.0500	20.0500	19.9500	19.9500	+1.527%	2	95	-49.875%
2025-12-02	19.7000	19.7000	19.6500	19.6500	-2.723%	2	95	-49.109%
2025-12-01	20.4000	20.4000	20.2000	20.2000	-4.265%	2	95	-50.495%
2025-11-25	21.1000	21.1000	21.1000	21.1000	+2.927%	3	95	-52.607%
2025-11-20	20.5000	20.5000	20.5000	20.5000	-2.381%	1	98	-51.220%
2025-11-18	21.0000	21.0000	21.0000	21.0000	+6.329%	1	98	-52.381%
2025-11-17	19.8700	20.2500	19.7000	19.7500	+0.971%	27	98	-49.367%
2025-11-14	19.5000	19.5600	19.5000	19.5600	+4.320%	8	72	-48.875%
2025-11-13	18.5000	18.7500	18.5000	18.7500	+9.329%	2	70	-46.667%
2025-11-12	16.7200	17.1500	16.7200	17.1500	+1.479%	3	70	-41.691%
2025-11-11	16.5800	16.9500	16.5000	16.9000	+11.921%	58	69	-40.828%
2025-11-10	15.5600	15.7200	15.1000	15.1000	0.000%	23	23	-33.775%

.dark-mode .GPk3np{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GPk3np{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P55CRWV Jan 21 2028 55.00 Put (CRWV280121P00055000)option OPRA

CRWV20280121P55
CRWV Jan 21 2028 55.00 Put (CRWV280121P00055000)
option OPRA