Dark

CRWV20280121P60
CRWV Jan 21 2028 60.00 Put (CRWV280121P00060000)
option OPRA

EOD

Oct 1, 2026

12.02-0.249%(-0.03)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.3500	12.3500	12.0200	12.0200	-0.249%	11	2,945	0.000%
2026-09-30	12.1500	12.2000	12.0500	12.0500	-1.230%	33	2,945	-0.249%
2026-09-29	12.0000	12.2900	12.0000	12.2000	-2.400%	20	2,930	-1.475%
2026-09-22	12.5000	12.5000	12.5000	12.5000	-3.101%	5	2,916	-3.840%
2026-09-21	12.9000	12.9000	12.9000	12.9000	-5.007%	10	2,921	-6.822%
2026-09-18	14.1500	14.1500	13.5800	13.5800	-5.694%	14	2,931	-11.487%
2026-09-17	14.5000	14.7000	14.2500	14.4000	+2.128%	207	2,918	-16.528%
2026-09-16	14.4000	14.4000	14.1000	14.1000	-3.425%	2	2,723	-14.752%
2026-09-15	14.0300	14.6000	14.0300	14.6000	+4.211%	1,502	2,722	-17.671%
2026-09-14	14.0000	14.0100	14.0000	14.0100	+5.338%	3	1,222	-14.204%
2026-09-11	13.3000	13.3000	13.3000	13.3000	+4.396%	2	1,222	-9.624%
2026-09-09	12.7400	12.7400	12.7400	12.7400	+4.684%	1	1,221	-5.651%
2026-09-08	12.4100	12.4100	11.7000	12.1700	-7.803%	133	1,220	-1.233%
2026-09-04	13.0000	13.2000	13.0000	13.2000	-0.826%	18	1,188	-8.939%
2026-09-03	13.3100	13.3100	13.3100	13.3100	-4.588%	1	1,188	-9.692%
2026-09-02	14.0500	14.0500	13.9500	13.9500	-0.143%	16	1,189	-13.835%
2026-09-01	13.8000	13.9700	13.8000	13.9700	+2.948%	4	1,190	-13.958%
2026-08-31	14.3200	14.5000	13.5700	13.5700	-5.436%	6	1,190	-11.422%
2026-08-28	14.3500	14.3500	14.3500	14.3500	+1.701%	1	1,185	-16.237%
2026-08-27	14.1100	14.1100	14.1100	14.1100	-0.353%	1	1,185	-14.812%
2026-08-26	14.2500	14.2500	14.1600	14.1600	+0.426%	5	1,186	-15.113%
2026-08-25	14.0400	14.1000	14.0400	14.1000	-4.858%	2	1,182	-14.752%
2026-08-24	14.7500	14.8200	14.7500	14.8200	+6.619%	7	1,181	-18.893%
2026-08-20	13.7000	13.9000	13.6500	13.9000	+1.608%	36	1,177	-13.525%
2026-08-19	13.5000	13.6800	13.5000	13.6800	+6.047%	2	1,142	-12.135%
2026-08-18	12.9000	12.9000	12.9000	12.9000	+5.306%	1	1,141	-6.822%
2026-08-17	12.2500	12.2500	12.2500	12.2500	+1.240%	4	1,140	-1.878%
2026-08-14	12.1000	12.1000	12.1000	12.1000	+3.952%	1	1,140	-0.661%
2026-08-13	11.1000	11.6400	11.1000	11.6400	+0.954%	14	1,140	+3.265%
2026-08-12	12.4900	12.4900	11.5300	11.5300	-24.788%	55	1,138	+4.250%
2026-08-11	15.5000	15.5000	15.1400	15.3300	-1.097%	12	1,175	-21.592%
2026-08-10	15.8000	15.8000	15.5000	15.5000	-2.516%	26	1,181	-22.452%
2026-08-07	16.7000	16.7000	15.9000	15.9000	-4.505%	17	1,203	-24.403%
2026-08-06	16.6500	16.6500	16.6500	16.6500	+2.841%	1	1,203	-27.808%
2026-08-05	16.5000	16.5000	16.1100	16.1900	-2.763%	18	1,203	-25.757%
2026-08-04	16.7100	16.9200	16.6500	16.6500	-5.128%	13	1,214	-27.808%
2026-08-03	19.4000	19.4000	17.5500	17.5500	-13.119%	37	1,215	-31.510%
2026-07-31	19.9800	20.3300	19.9800	20.2000	+3.696%	7	1,217	-40.495%
2026-07-30	19.6000	19.7500	19.2500	19.4800	-14.109%	116	1,213	-38.296%
2026-07-29	22.0500	22.7700	22.0500	22.6800	+5.488%	35	1,229	-47.002%
2026-07-28	21.5700	21.5700	21.5000	21.5000	+7.823%	25	1,213	-44.093%
2026-07-27	19.7000	19.9400	19.7000	19.9400	+0.605%	16	1,207	-39.719%
2026-07-24	19.8500	19.8500	19.8200	19.8200	+3.229%	11	1,213	-39.354%
2026-07-21	19.6000	19.6000	19.0000	19.2000	-4.478%	27	1,213	-37.396%
2026-07-20	19.2700	20.1000	19.2700	20.1000	-2.094%	6	1,205	-40.199%
2026-07-17	20.5300	20.5300	20.5300	20.5300	+2.650%	3	1,204	-41.452%
2026-07-16	19.2100	20.0000	19.0500	20.0000	+6.667%	20	1,204	-39.900%
2026-07-15	18.7900	18.7900	18.7500	18.7500	+2.909%	3	1,189	-35.893%
2026-07-14	18.4000	18.4000	18.2000	18.2200	+4.713%	203	1,188	-34.029%
2026-07-13	17.0000	17.4000	17.0000	17.4000	+5.455%	84	987	-30.920%
2026-07-09	16.5000	16.5000	16.5000	16.5000	-1.786%	1	909	-27.152%
2026-07-08	17.0000	17.0000	16.8000	16.8000	-6.667%	13	908	-28.452%
2026-07-07	17.8000	18.0000	17.8000	18.0000	-0.881%	4	920	-33.222%
2026-07-02	17.4000	18.3000	17.4000	18.1600	+6.385%	9	915	-33.811%
2026-07-01	16.9900	17.2700	16.8800	17.0700	+13.800%	48	915	-29.584%
2026-06-30	15.0000	15.0000	15.0000	15.0000	+10.538%	1	909	-19.867%
2026-06-18	13.5700	13.5700	13.5700	13.5700	+3.985%	1	909	-11.422%
2026-06-16	13.0500	13.0500	13.0500	13.0500	-21.148%	1	909	-7.893%
2026-06-11	16.5500	16.5500	16.5500	16.5500	+10.113%	1	909	-27.372%
2026-06-05	15.0300	15.0300	15.0300	15.0300	+8.913%	10	909	-20.027%
2026-06-03	13.8000	13.8000	13.8000	13.8000	-5.024%	6	909	-12.899%
2026-05-29	14.5300	14.5300	14.5300	14.5300	+1.608%	1	915	-17.275%
2026-05-28	14.2400	14.3000	14.2400	14.3000	+1.060%	2	915	-15.944%
2026-05-21	14.0100	14.1500	14.0100	14.1500	-2.414%	2	913	-15.053%
2026-05-19	14.5000	14.5000	14.5000	14.5000	+14.173%	1	913	-17.103%
2026-05-14	12.6500	12.7000	12.6500	12.7000	-1.931%	6	912	-5.354%
2026-05-13	13.0900	13.0900	12.9000	12.9500	-3.717%	4	905	-7.181%
2026-05-12	13.0000	13.4500	13.0000	13.4500	+2.281%	4	905	-10.632%
2026-05-08	12.7600	13.1500	12.7500	13.1500	+12.393%	3	905	-8.593%
2026-05-07	11.7700	11.7700	11.7000	11.7000	+1.739%	11	905	+2.735%
2026-05-06	11.5000	11.5000	11.5000	11.5000	-5.194%	10	915	+4.522%
2026-05-04	12.0000	12.2200	11.9000	12.1300	-2.960%	30	920	-0.907%
2026-05-01	12.5000	12.5000	12.5000	12.5000	-11.972%	1	937	-3.840%
2026-04-28	14.2000	14.2000	14.2000	14.2000	+5.263%	1	937	-15.352%
2026-04-24	13.4900	13.4900	13.4900	13.4900	+8.353%	10	938	-10.897%
2026-04-23	12.5000	12.5000	12.4000	12.4500	+1.550%	22	938	-3.454%
2026-04-22	12.2600	12.2600	12.2600	12.2600	-2.389%	1	954	-1.958%
2026-04-20	12.8500	13.0000	12.3200	12.5600	-3.385%	15	955	-4.299%
2026-04-17	12.7000	13.0000	12.7000	13.0000	+3.586%	18	946	-7.538%
2026-04-16	13.0300	13.5800	12.5500	12.5500	-2.713%	5	941	-4.223%
2026-04-15	13.2000	13.6000	12.9000	12.9000	-7.061%	36	942	-6.822%
2026-04-14	14.1500	14.1500	13.8700	13.8800	-2.460%	4	974	-13.401%
2026-04-13	14.5000	14.5000	14.1700	14.2300	-4.943%	68	974	-15.531%
2026-04-10	16.0300	16.0300	14.8000	14.9700	-6.613%	39	974	-19.706%
2026-04-09	16.6000	16.6000	16.0300	16.0300	-6.148%	121	971	-25.016%
2026-04-08	17.3000	17.3000	17.0800	17.0800	-16.275%	4	983	-29.625%
2026-03-31	20.2000	20.4000	20.2000	20.4000	-6.422%	3	979	-41.078%
2026-03-30	21.8500	21.8500	21.8000	21.8000	+7.389%	10	979	-44.862%
2026-03-27	20.1500	20.3000	20.1500	20.3000	+6.005%	4	978	-40.788%
2026-03-23	19.1500	19.1500	19.1500	19.1500	-1.845%	10	982	-37.232%
2026-03-20	19.5100	19.5100	19.5100	19.5100	+2.630%	12	972	-38.391%
2026-03-18	19.0100	19.0100	19.0100	19.0100	-2.262%	20	984	-36.770%
2026-03-17	19.5000	19.5000	19.4500	19.4500	-5.122%	5	964	-38.201%
2026-03-12	20.5000	20.5000	20.5000	20.5000	-9.692%	1	969	-41.366%
2026-03-06	21.4000	22.7000	21.4000	22.7000	+8.302%	5	971	-47.048%
2026-03-04	21.0000	21.0500	20.8500	20.9600	-9.421%	11	969	-42.653%
2026-03-03	23.1400	23.1400	23.1400	23.1400	+4.991%	1	965	-48.055%
2026-03-02	22.0400	22.0400	22.0400	22.0400	+12.277%	2	965	-45.463%
2026-02-26	19.6300	19.6300	19.6300	19.6300	+0.358%	1	967	-38.767%
2026-02-25	19.5600	19.5600	19.5600	19.5600	+0.929%	1	968	-38.548%
2026-02-24	20.0000	20.0000	19.3800	19.3800	-3.100%	4	968	-37.977%
2026-02-19	20.0000	20.0000	20.0000	20.0000	+2.564%	1	970	-39.900%
2026-02-09	19.5000	19.5000	19.5000	19.5000	-8.192%	1	971	-38.359%
2026-02-06	21.2400	21.2400	21.2400	21.2400	-0.748%	1	972	-43.409%
2026-02-05	22.1500	22.1500	21.4000	21.4000	+7.054%	2	972	-43.832%
2026-02-03	19.4000	19.9900	19.4000	19.9900	+0.201%	3	972	-39.870%
2026-02-02	19.9500	19.9500	19.9500	19.9500	+7.838%	10	971	-39.749%
2026-01-30	18.5000	18.5000	18.5000	18.5000	+0.817%	5	981	-35.027%
2026-01-29	17.8000	18.3500	17.8000	18.3500	+6.069%	6	976	-34.496%
2026-01-28	16.9000	17.3000	16.9000	17.3000	+2.732%	2	976	-30.520%
2026-01-27	16.8400	16.8500	16.6200	16.8400	-5.127%	13	975	-28.622%
2026-01-26	17.5000	17.7500	17.0000	17.7500	-5.836%	27	980	-32.282%
2026-01-23	19.1000	19.1000	18.8500	18.8500	+1.672%	10	956	-36.233%
2026-01-22	18.5400	18.5400	18.5400	18.5400	-4.923%	1	956	-35.167%
2026-01-21	19.7000	19.7000	19.5000	19.5000	+2.362%	6	955	-38.359%
2026-01-20	19.0000	19.0500	19.0000	19.0500	+6.544%	90	953	-36.903%
2026-01-16	18.8000	18.8000	17.8800	17.8800	-0.112%	3	914	-32.774%
2026-01-15	18.5500	18.5500	17.9000	17.9000	-7.206%	597	914	-32.849%
2026-01-13	19.2900	19.2900	19.2900	19.2900	+1.526%	3	363	-37.688%
2026-01-12	20.0000	20.0000	19.0000	19.0000	-11.628%	29	363	-36.737%
2026-01-08	21.5000	21.5000	21.5000	21.5000	0.000%	5	372	-44.093%
2026-01-07	21.5000	21.5000	21.5000	21.5000	-1.602%	5	372	-44.093%
2026-01-06	21.6500	21.8500	21.6500	21.8500	+4.048%	4	372	-44.989%
2026-01-02	21.0000	21.0000	21.0000	21.0000	-5.063%	10	371	-42.762%
2025-12-31	21.9100	22.1200	21.8900	22.1200	+2.645%	4	363	-45.660%
2025-12-29	21.5500	21.5500	21.5500	21.5500	+2.133%	1	363	-44.223%
2025-12-26	21.1000	21.1000	21.1000	21.1000	+0.476%	3	364	-43.033%
2025-12-24	21.1000	21.1000	21.0000	21.0000	+2.790%	2	362	-42.762%
2025-12-23	20.4300	20.4300	20.4300	20.4300	+0.147%	9	362	-41.165%
2025-12-22	20.5500	20.5500	20.1000	20.4000	-2.625%	44	362	-41.078%
2025-12-19	22.1900	23.5500	20.9000	20.9500	-11.789%	8	352	-42.625%
2025-12-17	24.0000	24.2100	23.7500	23.7500	+3.984%	4	352	-49.389%
2025-12-16	22.7700	22.8400	22.7700	22.8400	+2.192%	2	349	-47.373%
2025-12-15	22.0000	22.3500	22.0000	22.3500	+3.953%	2	348	-46.219%
2025-12-12	19.8700	21.5000	19.6000	21.5000	+7.285%	8	348	-44.093%
2025-12-11	20.0400	20.0400	20.0400	20.0400	+1.520%	3	342	-40.020%
2025-12-10	19.7400	19.7400	19.7400	19.7400	+2.599%	2	342	-39.108%
2025-12-09	20.4500	20.4500	19.2400	19.2400	-7.633%	9	340	-37.526%
2025-12-08	21.2000	21.3000	19.9500	20.8300	-0.096%	6	346	-42.295%
2025-12-05	20.9500	20.9500	20.8500	20.8500	+0.240%	4	344	-42.350%
2025-12-04	21.5000	21.5000	20.8000	20.8000	-10.806%	7	341	-42.212%
2025-12-03	23.3200	23.3200	23.3200	23.3200	+3.875%	2	344	-48.456%
2025-12-02	22.4300	22.5700	21.3500	22.4500	-3.441%	24	342	-46.459%
2025-11-26	23.3400	23.3500	23.1100	23.2500	-5.102%	17	332	-48.301%
2025-11-25	24.5000	24.5000	24.5000	24.5000	+2.941%	9	332	-50.939%
2025-11-24	23.8500	23.8500	23.8000	23.8000	-0.833%	2	323	-49.496%
2025-11-21	25.1000	25.6500	24.0000	24.0000	+2.345%	50	323	-49.917%
2025-11-19	23.4500	23.4500	23.4500	23.4500	+1.296%	1	316	-48.742%
2025-11-18	23.2800	23.2800	23.1500	23.1500	+2.162%	3	315	-48.078%
2025-11-17	23.0000	23.0000	22.6000	22.6600	+3.470%	3	313	-46.955%
2025-11-14	22.9000	22.9000	21.6500	21.9000	+0.321%	25	313	-45.114%
2025-11-13	20.5800	21.8300	20.5800	21.8300	+9.150%	9	304	-44.938%
2025-11-12	19.4500	20.0000	18.4500	20.0000	+2.775%	15	300	-39.900%
2025-11-11	18.6500	19.7500	18.6500	19.4600	+8.111%	85	285	-38.232%
2025-11-10	17.1100	18.0000	17.1100	18.0000	-2.703%	23	333	-33.222%
2025-11-07	18.6500	18.6500	18.1300	18.5000	+7.809%	6	310	-35.027%
2025-11-06	17.1600	17.1600	17.1600	17.1600	+5.600%	1	305	-29.953%
2025-11-05	16.1000	16.6000	16.1000	16.2500	0.000%	12	304	-26.031%
2025-11-04	16.2500	16.2500	16.2500	16.2500	+8.550%	1	292	-26.031%
2025-11-03	14.9700	14.9700	14.9700	14.9700	+5.053%	10	281	-19.706%
2025-10-29	14.2500	14.2500	14.2500	14.2500	+0.352%	30	281	-15.649%
2025-10-28	14.1000	14.2000	13.5500	14.2000	+1.429%	62	251	-15.352%
2025-10-27	14.2500	14.2500	14.0000	14.0000	-11.392%	28	175	-14.143%
2025-10-22	15.8000	15.8000	15.8000	15.8000	+2.265%	5	175	-23.924%
2025-10-21	15.8000	15.8000	15.4500	15.4500	+12.774%	12	170	-22.201%
2025-10-16	13.8500	13.8500	13.0500	13.7000	-4.861%	31	168	-12.263%
2025-10-15	14.0000	14.4000	13.7000	14.4000	+0.699%	6	142	-16.528%
2025-10-14	13.9900	14.3000	13.9900	14.3000	+0.281%	12	139	-15.944%
2025-10-10	13.4000	14.2600	13.1000	14.2600	+4.930%	24	131	-15.708%
2025-10-09	13.4500	13.5900	13.4500	13.5900	-0.074%	3	108	-11.553%
2025-10-08	14.0500	14.0500	13.3500	13.6000	-4.225%	30	107	-11.618%
2025-10-07	14.2000	14.2000	14.2000	14.2000	+5.185%	1	78	-15.352%
2025-10-06	14.2000	14.2000	13.3500	13.5000	+0.297%	7	77	-10.963%
2025-10-03	13.5000	13.5300	12.9900	13.4600	+0.824%	30	70	-10.698%
2025-10-02	14.3500	14.3500	13.0800	13.3500	+0.755%	25	44	-9.963%
2025-10-01	13.7500	13.7500	13.2500	13.2500	-1.852%	4	26	-9.283%
2025-09-30	12.8500	13.5300	12.8500	13.5000	-10.714%	8	26	-10.963%
2025-09-29	14.9500	15.2500	14.9500	15.1200	+2.162%	5	26	-20.503%
2025-09-26	15.2500	15.2500	14.8000	14.8000	+5.338%	3	22	-18.784%
2025-09-24	14.3000	14.3600	14.0000	14.0500	+0.501%	15	22	-14.448%
2025-09-23	13.9800	13.9800	13.9800	13.9800	0.000%	10	0	-14.020%

.dark-mode .PhhmS5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PhhmS5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P60CRWV Jan 21 2028 60.00 Put (CRWV280121P00060000)option OPRA

CRWV20280121P60
CRWV Jan 21 2028 60.00 Put (CRWV280121P00060000)
option OPRA