Dark

CRWV20280121P65
CRWV Jan 21 2028 65.00 Put (CRWV280121P00065000)
option OPRA

EOD

Oct 1, 2026

14.11-1.604%(-0.23)898

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.5800	14.5800	13.8700	14.1100	-1.604%	898	4,118	0.000%
2026-09-30	14.2500	14.3400	14.2500	14.3400	-1.103%	2	4,116	-1.604%
2026-09-29	13.9700	14.5000	13.9700	14.5000	+0.975%	6	4,116	-2.690%
2026-09-25	14.4000	14.4000	14.3600	14.3600	+2.206%	2	4,121	-1.741%
2026-09-24	14.0500	14.0500	14.0500	14.0500	-3.569%	5	4,121	+0.427%
2026-09-23	14.7000	14.7000	14.5700	14.5700	-1.886%	4	4,121	-3.157%
2026-09-22	15.1500	15.1500	14.8500	14.8500	-2.814%	7	4,121	-4.983%
2026-09-21	15.6500	15.6500	15.2800	15.2800	-7.952%	15	4,114	-7.657%
2026-09-18	16.7500	16.8000	16.5000	16.6000	-1.190%	520	4,109	-15.000%
2026-09-17	16.7500	16.8000	16.7500	16.8000	+1.083%	3	3,739	-16.012%
2026-09-16	16.6200	16.6200	16.6200	16.6200	+8.415%	1	3,737	-15.102%
2026-09-11	15.3300	15.3300	15.3300	15.3300	+8.339%	2	3,736	-7.958%
2026-09-08	14.6500	14.7100	13.7500	14.1500	-7.516%	253	3,734	-0.283%
2026-09-04	15.3200	15.3200	15.3000	15.3000	-2.236%	3	3,689	-7.778%
2026-09-03	15.8300	15.8300	15.6500	15.6500	-6.623%	3	3,689	-9.840%
2026-09-02	16.7600	16.7600	16.7600	16.7600	+1.269%	1	3,690	-15.811%
2026-09-01	16.4600	16.5500	16.4600	16.5500	-1.488%	6	3,689	-14.743%
2026-08-31	16.8000	16.8000	16.8000	16.8000	+0.358%	10	3,689	-16.012%
2026-08-28	16.6500	16.8200	16.6500	16.7400	+2.385%	12	3,699	-15.711%
2026-08-27	16.3500	16.3700	16.3500	16.3500	-1.208%	19	3,688	-13.700%
2026-08-25	16.5500	16.5500	16.5500	16.5500	-2.933%	1	3,687	-14.743%
2026-08-24	17.2900	17.2900	17.0000	17.0500	+2.035%	1,140	3,688	-17.243%
2026-08-21	16.7900	16.7900	16.7100	16.7100	+3.467%	1,001	2,873	-15.560%
2026-08-19	16.4000	16.4000	16.1500	16.1500	+4.870%	47	1,986	-12.632%
2026-08-18	15.3600	15.4000	15.3500	15.4000	+15.442%	5	1,986	-8.377%
2026-08-13	13.3400	13.3400	13.3400	13.3400	-1.550%	1	1,989	+5.772%
2026-08-12	14.6500	14.7100	13.5000	13.5500	-23.011%	36	1,990	+4.133%
2026-08-11	17.9000	17.9000	17.6000	17.6000	-2.762%	44	2,013	-19.830%
2026-08-10	18.4000	18.4000	18.1000	18.1000	-5.631%	22	2,000	-22.044%
2026-08-07	19.1800	19.1800	19.1800	19.1800	-2.143%	1	1,988	-26.434%
2026-08-06	19.6000	19.6000	19.6000	19.6000	+5.094%	16	1,987	-28.010%
2026-08-05	18.8500	18.8500	18.6500	18.6500	-1.271%	55	1,987	-24.343%
2026-08-04	19.5000	19.5000	18.8900	18.8900	-6.624%	4	1,962	-25.304%
2026-08-03	20.6000	20.6000	20.2300	20.2300	-7.626%	2	1,965	-30.252%
2026-07-31	21.9000	21.9000	21.9000	21.9000	-2.450%	10	1,964	-35.571%
2026-07-30	22.5000	22.5000	22.4500	22.4500	-9.549%	8	1,962	-37.149%
2026-07-28	24.3000	24.8200	24.3000	24.8200	+8.717%	18	1,964	-43.151%
2026-07-24	22.2700	22.8300	22.2700	22.8300	+10.825%	335	1,956	-38.195%
2026-07-22	20.6000	20.6000	20.6000	20.6000	-11.853%	1	1,693	-31.505%
2026-07-17	23.3700	23.3700	23.3700	23.3700	+1.697%	1	1,692	-39.623%
2026-07-16	22.1600	22.9800	22.0000	22.9800	+8.910%	15	1,691	-38.599%
2026-07-14	20.9500	21.1000	20.9500	21.1000	+5.500%	52	1,701	-33.128%
2026-07-13	19.6600	20.0000	19.6600	20.0000	-0.050%	6	1,665	-29.450%
2026-07-08	20.0100	20.0100	20.0100	20.0100	-2.533%	1	1,666	-29.485%
2026-07-02	20.5300	20.5300	20.5300	20.5300	+4.213%	3	1,662	-31.271%
2026-07-01	19.5000	19.7000	19.5000	19.7000	+12.959%	6	1,662	-28.376%
2026-06-30	17.4400	17.4400	17.4400	17.4400	-3.806%	2	1,658	-19.094%
2026-06-29	18.2000	18.7500	18.1300	18.1300	+1.285%	30	1,657	-22.173%
2026-06-25	17.7700	17.9000	17.7700	17.9000	+2.286%	8	1,634	-21.173%
2026-06-24	17.5000	17.5000	17.5000	17.5000	+14.379%	2	1,635	-19.371%
2026-06-16	15.3000	15.3000	15.3000	15.3000	-7.998%	1	1,633	-7.778%
2026-06-15	16.6200	16.6300	16.6200	16.6300	+7.290%	2	1,633	-15.153%
2026-06-03	15.5000	15.5000	15.5000	15.5000	+4.942%	1	1,632	-8.968%
2026-06-01	15.2000	15.2000	14.7700	14.7700	-12.083%	2	1,632	-4.469%
2026-05-29	16.8000	16.8000	16.8000	16.8000	+5.000%	3	1,632	-16.012%
2026-05-26	16.0000	16.0000	16.0000	16.0000	-1.840%	1	1,629	-11.813%
2026-05-22	16.3000	16.3000	16.3000	16.3000	-3.264%	1	1,628	-13.436%
2026-05-20	16.8500	16.8500	16.8500	16.8500	-3.989%	1	1,628	-16.261%
2026-05-19	17.7000	17.7000	17.5500	17.5500	+5.723%	4	1,631	-19.601%
2026-05-18	16.6000	16.6000	16.6000	16.6000	+5.732%	1	1,631	-15.000%
2026-05-12	15.7000	15.7000	15.7000	15.7000	+4.876%	5	1,631	-10.127%
2026-05-11	14.7900	14.9700	14.7900	14.9700	-0.200%	2	1,626	-5.745%
2026-05-08	15.0000	15.0000	15.0000	15.0000	+10.051%	1	1,626	-5.933%
2026-05-07	13.6300	13.6300	13.6300	13.6300	+2.868%	3	1,626	+3.522%
2026-05-06	13.2500	13.2500	13.2500	13.2500	-4.676%	10	1,626	+6.491%
2026-05-05	13.9000	13.9000	13.9000	13.9000	+0.361%	5	1,631	+1.511%
2026-05-01	13.8500	13.8500	13.8500	13.8500	-6.102%	1	1,631	+1.877%
2026-04-20	14.7500	14.7500	14.7500	14.7500	-0.606%	1	1,631	-4.339%
2026-04-17	14.6500	14.8400	14.6000	14.8400	-3.574%	12	1,632	-4.919%
2026-04-16	15.3900	15.3900	15.3900	15.3900	+1.584%	1	1,643	-8.317%
2026-04-15	15.9500	15.9500	15.1500	15.1500	-2.885%	7	1,644	-6.865%
2026-04-14	15.6000	15.6000	15.6000	15.6000	-5.512%	1	1,649	-9.551%
2026-04-13	16.5900	16.6500	16.5000	16.5100	-6.300%	11	1,650	-14.537%
2026-04-10	16.8600	17.6200	16.8500	17.6200	-10.694%	25	1,644	-19.921%
2026-04-09	18.4800	19.7300	18.4800	19.7300	-18.471%	2	1,644	-28.485%
2026-03-30	24.2000	24.2000	24.2000	24.2000	+4.762%	1	1,646	-41.694%
2026-03-27	23.1000	23.1000	23.1000	23.1000	+4.525%	35	1,646	-38.918%
2026-03-24	22.1000	22.1000	22.1000	22.1000	-2.212%	10	1,646	-36.154%
2026-03-20	22.6000	22.6000	22.6000	22.6000	+0.668%	10	1,636	-37.566%
2026-03-19	22.4500	22.4500	22.4500	22.4500	+2.511%	10	1,646	-37.149%
2026-03-17	21.9000	21.9000	21.9000	21.9000	-0.319%	1	1,646	-35.571%
2026-03-16	22.0000	22.0000	21.9700	21.9700	-3.216%	10	1,645	-35.776%
2026-03-13	22.7000	22.7000	22.7000	22.7000	-1.518%	10	1,645	-37.841%
2026-03-12	23.0500	23.0500	23.0500	23.0500	-0.432%	10	1,645	-38.785%
2026-03-11	23.5000	23.5000	23.0500	23.1500	-3.942%	21	1,645	-39.050%
2026-03-04	24.5000	24.5000	24.1000	24.1000	-7.057%	20	1,645	-41.452%
2026-03-03	25.9300	25.9300	25.9300	25.9300	+4.346%	15	1,635	-45.584%
2026-02-27	24.8400	24.8500	24.8400	24.8500	+9.231%	2	1,620	-43.219%
2026-02-24	23.0200	23.0200	22.7500	22.7500	-4.211%	4	1,619	-37.978%
2026-02-20	23.7500	23.7500	23.7500	23.7500	+1.064%	1	1,622	-40.589%
2026-02-17	23.5000	23.5000	23.5000	23.5000	+2.085%	1	1,622	-39.957%
2026-02-13	23.0200	23.0200	23.0200	23.0200	-7.401%	3	1,625	-38.705%
2026-02-05	24.8600	24.8600	24.8600	24.8600	+11.730%	3	1,625	-43.242%
2026-02-03	22.2500	22.2500	22.2500	22.2500	+3.009%	5	1,627	-36.584%
2026-01-30	21.2500	21.6000	21.2500	21.6000	+3.349%	15	1,632	-34.676%
2026-01-29	20.9000	20.9000	20.9000	20.9000	+5.930%	1	1,637	-32.488%
2026-01-28	19.7300	19.7300	19.7300	19.7300	+2.760%	1	1,638	-28.485%
2026-01-27	19.2000	19.2000	19.2000	19.2000	-4.620%	1	1,637	-26.510%
2026-01-26	20.1300	20.1300	20.1300	20.1300	-8.292%	2	1,638	-29.906%
2026-01-23	22.5500	22.5500	21.9500	21.9500	+6.039%	2	1,636	-35.718%
2026-01-15	20.8500	20.8500	20.7000	20.7000	-7.175%	2	1,636	-31.836%
2026-01-14	22.3000	22.3000	22.3000	22.3000	-7.045%	1	1,636	-36.726%
2026-01-07	24.1500	24.1500	23.9500	23.9900	-3.848%	27	1,637	-41.184%
2026-01-06	24.9500	24.9500	24.9500	24.9500	+0.402%	1	1,632	-43.447%
2025-12-31	24.8500	24.8500	24.8500	24.8500	+0.811%	1	1,632	-43.219%
2025-12-30	24.7000	24.7000	24.6500	24.6500	+5.342%	2	1,632	-42.759%
2025-12-22	22.6500	23.4000	22.6500	23.4000	+1.080%	28	1,654	-39.701%
2025-12-19	25.0000	25.0000	23.1500	23.1500	-13.555%	6	1,654	-39.050%
2025-12-18	26.7800	26.7800	26.7800	26.7800	-2.227%	1	1,658	-47.311%
2025-12-17	25.2500	27.7200	25.2500	27.3900	+2.584%	1,490	1,657	-48.485%
2025-12-16	26.0500	26.7000	26.0500	26.7000	+6.587%	12	175	-47.154%
2025-12-15	25.0500	25.0500	25.0500	25.0500	+5.830%	2	185	-43.673%
2025-12-12	22.6500	23.6700	22.5500	23.6700	+5.107%	5	185	-40.389%
2025-12-10	22.5200	22.5200	22.5200	22.5200	+1.993%	5	185	-37.345%
2025-12-09	22.1000	22.1000	22.0800	22.0800	-9.619%	15	190	-36.096%
2025-12-08	24.4300	24.4300	24.4300	24.4300	+2.389%	20	190	-42.243%
2025-12-05	23.8600	23.8600	23.8600	23.8600	-4.864%	2	170	-40.863%
2025-12-04	24.4000	25.0800	24.1700	25.0800	-2.260%	22	172	-43.740%
2025-12-03	26.0000	26.0200	25.6600	25.6600	+2.435%	10	179	-45.012%
2025-12-02	25.0500	25.0500	25.0500	25.0500	-3.876%	8	169	-43.673%
2025-12-01	26.9000	26.9000	26.0600	26.0600	-1.025%	3	161	-45.856%
2025-11-26	26.3300	26.3300	26.3300	26.3300	-8.703%	3	157	-46.411%
2025-11-21	28.8400	28.8400	28.8400	28.8400	+13.947%	10	157	-51.075%
2025-11-20	25.6500	25.6500	25.3100	25.3100	-3.212%	2	147	-44.251%
2025-11-18	27.0600	27.0600	25.8900	26.1500	+0.693%	13	149	-46.042%
2025-11-17	26.1500	26.1500	25.9700	25.9700	+0.154%	12	138	-45.668%
2025-11-14	25.3000	25.9300	25.3000	25.9300	+8.087%	13	126	-45.584%
2025-11-13	23.9200	24.1800	23.9200	23.9900	+6.150%	6	113	-41.184%
2025-11-12	22.6000	22.6000	22.6000	22.6000	+0.758%	1	107	-37.566%
2025-11-11	21.5000	22.4300	21.5000	22.4300	+9.521%	9	101	-37.093%
2025-11-10	19.8000	20.4800	19.8000	20.4800	-3.624%	2	101	-31.104%
2025-11-07	21.2500	21.2500	21.2500	21.2500	+7.053%	25	99	-33.600%
2025-11-06	20.0000	20.0000	19.8500	19.8500	+7.880%	2	74	-28.917%
2025-11-04	18.1200	18.4000	18.1200	18.4000	+12.883%	2	74	-23.315%
2025-10-31	16.3000	16.3000	16.3000	16.3000	+0.929%	10	72	-13.436%
2025-10-28	16.1500	16.1500	16.1500	16.1500	-1.524%	1	62	-12.632%
2025-10-27	16.1200	16.4000	16.1200	16.4000	-12.299%	10	51	-13.963%
2025-10-22	18.8500	18.8500	18.7000	18.7000	+20.645%	2	51	-24.545%
2025-10-09	15.5000	15.5000	15.5000	15.5000	+2.310%	8	51	-8.968%
2025-10-08	15.7200	15.7200	15.1500	15.1500	-8.182%	6	43	-6.865%
2025-10-07	16.1500	16.6000	16.1500	16.5000	+7.143%	19	43	-14.485%
2025-10-06	15.4000	15.4000	15.4000	15.4000	-1.660%	2	24	-8.377%
2025-10-03	15.6600	15.6600	15.6600	15.6600	-0.571%	10	22	-9.898%
2025-10-01	15.7500	15.7500	15.7500	15.7500	+2.273%	1	12	-10.413%
2025-09-30	16.9800	16.9800	15.4000	15.4000	-7.508%	4	11	-8.377%
2025-09-25	16.6500	16.6500	16.6500	16.6500	+2.022%	5	8	-15.255%
2025-09-24	16.5200	16.5200	16.3200	16.3200	0.000%	3	3	-13.542%

.dark-mode .q5ggdx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5ggdx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P65CRWV Jan 21 2028 65.00 Put (CRWV280121P00065000)option OPRA

CRWV20280121P65
CRWV Jan 21 2028 65.00 Put (CRWV280121P00065000)
option OPRA