Dark

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

EOD

Jun 29, 2026

18.13+1.285%(+0.23)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	18.2000	18.7500	18.1300	18.1300	+1.285%	30	1,657	0.000%
2026-06-25	17.7700	17.9000	17.7700	17.9000	+2.286%	8	1,634	+1.285%
2026-06-24	17.5000	17.5000	17.5000	17.5000	+14.379%	2	1,635	+3.600%
2026-06-16	15.3000	15.3000	15.3000	15.3000	-7.998%	1	1,633	+18.497%
2026-06-15	16.6200	16.6300	16.6200	16.6300	+7.290%	2	1,633	+9.020%
2026-06-03	15.5000	15.5000	15.5000	15.5000	+4.942%	1	1,632	+16.968%
2026-06-01	15.2000	15.2000	14.7700	14.7700	-12.083%	2	1,632	+22.749%
2026-05-29	16.8000	16.8000	16.8000	16.8000	+5.000%	3	1,632	+7.917%
2026-05-26	16.0000	16.0000	16.0000	16.0000	-1.840%	1	1,629	+13.313%
2026-05-22	16.3000	16.3000	16.3000	16.3000	-3.264%	1	1,628	+11.227%
2026-05-20	16.8500	16.8500	16.8500	16.8500	-3.989%	1	1,628	+7.596%
2026-05-19	17.7000	17.7000	17.5500	17.5500	+5.723%	4	1,631	+3.305%
2026-05-18	16.6000	16.6000	16.6000	16.6000	+5.732%	1	1,631	+9.217%
2026-05-12	15.7000	15.7000	15.7000	15.7000	+4.876%	5	1,631	+15.478%
2026-05-11	14.7900	14.9700	14.7900	14.9700	-0.200%	2	1,626	+21.109%
2026-05-08	15.0000	15.0000	15.0000	15.0000	+10.051%	1	1,626	+20.867%
2026-05-07	13.6300	13.6300	13.6300	13.6300	+2.868%	3	1,626	+33.015%
2026-05-06	13.2500	13.2500	13.2500	13.2500	-4.676%	10	1,626	+36.830%
2026-05-05	13.9000	13.9000	13.9000	13.9000	+0.361%	5	1,631	+30.432%
2026-05-01	13.8500	13.8500	13.8500	13.8500	-6.102%	1	1,631	+30.903%
2026-04-20	14.7500	14.7500	14.7500	14.7500	-0.606%	1	1,631	+22.915%
2026-04-17	14.6500	14.8400	14.6000	14.8400	-3.574%	12	1,632	+22.170%
2026-04-16	15.3900	15.3900	15.3900	15.3900	+1.584%	1	1,643	+17.804%
2026-04-15	15.9500	15.9500	15.1500	15.1500	-2.885%	7	1,644	+19.670%
2026-04-14	15.6000	15.6000	15.6000	15.6000	-5.512%	1	1,649	+16.218%
2026-04-13	16.5900	16.6500	16.5000	16.5100	-6.300%	11	1,650	+9.812%
2026-04-10	16.8600	17.6200	16.8500	17.6200	-10.694%	25	1,644	+2.894%
2026-04-09	18.4800	19.7300	18.4800	19.7300	-18.471%	2	1,644	-8.109%
2026-03-30	24.2000	24.2000	24.2000	24.2000	+4.762%	1	1,646	-25.083%
2026-03-27	23.1000	23.1000	23.1000	23.1000	+4.525%	35	1,646	-21.515%
2026-03-24	22.1000	22.1000	22.1000	22.1000	-2.212%	10	1,646	-17.964%
2026-03-20	22.6000	22.6000	22.6000	22.6000	+0.668%	10	1,636	-19.779%
2026-03-19	22.4500	22.4500	22.4500	22.4500	+2.511%	10	1,646	-19.243%
2026-03-17	21.9000	21.9000	21.9000	21.9000	-0.319%	1	1,646	-17.215%
2026-03-16	22.0000	22.0000	21.9700	21.9700	-3.216%	10	1,645	-17.478%
2026-03-13	22.7000	22.7000	22.7000	22.7000	-1.518%	10	1,645	-20.132%
2026-03-12	23.0500	23.0500	23.0500	23.0500	-0.432%	10	1,645	-21.345%
2026-03-11	23.5000	23.5000	23.0500	23.1500	-3.942%	21	1,645	-21.685%
2026-03-04	24.5000	24.5000	24.1000	24.1000	-7.057%	20	1,645	-24.772%
2026-03-03	25.9300	25.9300	25.9300	25.9300	+4.346%	15	1,635	-30.081%
2026-02-27	24.8400	24.8500	24.8400	24.8500	+9.231%	2	1,620	-27.042%
2026-02-24	23.0200	23.0200	22.7500	22.7500	-4.211%	4	1,619	-20.308%
2026-02-20	23.7500	23.7500	23.7500	23.7500	+1.064%	1	1,622	-23.663%
2026-02-17	23.5000	23.5000	23.5000	23.5000	+2.085%	1	1,622	-22.851%
2026-02-13	23.0200	23.0200	23.0200	23.0200	-7.401%	3	1,625	-21.242%
2026-02-05	24.8600	24.8600	24.8600	24.8600	+11.730%	3	1,625	-27.072%
2026-02-03	22.2500	22.2500	22.2500	22.2500	+3.009%	5	1,627	-18.517%
2026-01-30	21.2500	21.6000	21.2500	21.6000	+3.349%	15	1,632	-16.065%
2026-01-29	20.9000	20.9000	20.9000	20.9000	+5.930%	1	1,637	-13.254%
2026-01-28	19.7300	19.7300	19.7300	19.7300	+2.760%	1	1,638	-8.109%
2026-01-27	19.2000	19.2000	19.2000	19.2000	-4.620%	1	1,637	-5.573%
2026-01-26	20.1300	20.1300	20.1300	20.1300	-8.292%	2	1,638	-9.935%
2026-01-23	22.5500	22.5500	21.9500	21.9500	+6.039%	2	1,636	-17.403%
2026-01-15	20.8500	20.8500	20.7000	20.7000	-7.175%	2	1,636	-12.415%
2026-01-14	22.3000	22.3000	22.3000	22.3000	-7.045%	1	1,636	-18.700%
2026-01-07	24.1500	24.1500	23.9500	23.9900	-3.848%	27	1,637	-24.427%
2026-01-06	24.9500	24.9500	24.9500	24.9500	+0.402%	1	1,632	-27.335%
2025-12-31	24.8500	24.8500	24.8500	24.8500	+0.811%	1	1,632	-27.042%
2025-12-30	24.7000	24.7000	24.6500	24.6500	+5.342%	2	1,632	-26.450%
2025-12-22	22.6500	23.4000	22.6500	23.4000	+1.080%	28	1,654	-22.521%
2025-12-19	25.0000	25.0000	23.1500	23.1500	-13.555%	6	1,654	-21.685%
2025-12-18	26.7800	26.7800	26.7800	26.7800	-2.227%	1	1,658	-32.300%
2025-12-17	25.2500	27.7200	25.2500	27.3900	+2.584%	1,490	1,657	-33.808%
2025-12-16	26.0500	26.7000	26.0500	26.7000	+6.587%	12	175	-32.097%
2025-12-15	25.0500	25.0500	25.0500	25.0500	+5.830%	2	185	-27.625%
2025-12-12	22.6500	23.6700	22.5500	23.6700	+5.107%	5	185	-23.405%
2025-12-10	22.5200	22.5200	22.5200	22.5200	+1.993%	5	185	-19.494%
2025-12-09	22.1000	22.1000	22.0800	22.0800	-9.619%	15	190	-17.889%
2025-12-08	24.4300	24.4300	24.4300	24.4300	+2.389%	20	190	-25.788%
2025-12-05	23.8600	23.8600	23.8600	23.8600	-4.864%	2	170	-24.015%
2025-12-04	24.4000	25.0800	24.1700	25.0800	-2.260%	22	172	-27.711%
2025-12-03	26.0000	26.0200	25.6600	25.6600	+2.435%	10	179	-29.345%
2025-12-02	25.0500	25.0500	25.0500	25.0500	-3.876%	8	169	-27.625%
2025-12-01	26.9000	26.9000	26.0600	26.0600	-1.025%	3	161	-30.430%
2025-11-26	26.3300	26.3300	26.3300	26.3300	-8.703%	3	157	-31.143%
2025-11-21	28.8400	28.8400	28.8400	28.8400	+13.947%	10	157	-37.136%
2025-11-20	25.6500	25.6500	25.3100	25.3100	-3.212%	2	147	-28.368%
2025-11-18	27.0600	27.0600	25.8900	26.1500	+0.693%	13	149	-30.669%
2025-11-17	26.1500	26.1500	25.9700	25.9700	+0.154%	12	138	-30.189%
2025-11-14	25.3000	25.9300	25.3000	25.9300	+8.087%	13	126	-30.081%
2025-11-13	23.9200	24.1800	23.9200	23.9900	+6.150%	6	113	-24.427%
2025-11-12	22.6000	22.6000	22.6000	22.6000	+0.758%	1	107	-19.779%
2025-11-11	21.5000	22.4300	21.5000	22.4300	+9.521%	9	101	-19.171%
2025-11-10	19.8000	20.4800	19.8000	20.4800	-3.624%	2	101	-11.475%
2025-11-07	21.2500	21.2500	21.2500	21.2500	+7.053%	25	99	-14.682%
2025-11-06	20.0000	20.0000	19.8500	19.8500	+7.880%	2	74	-8.665%
2025-11-04	18.1200	18.4000	18.1200	18.4000	+12.883%	2	74	-1.467%
2025-10-31	16.3000	16.3000	16.3000	16.3000	+0.929%	10	72	+11.227%
2025-10-28	16.1500	16.1500	16.1500	16.1500	-1.524%	1	62	+12.260%
2025-10-27	16.1200	16.4000	16.1200	16.4000	-12.299%	10	51	+10.549%
2025-10-22	18.8500	18.8500	18.7000	18.7000	+20.645%	2	51	-3.048%
2025-10-09	15.5000	15.5000	15.5000	15.5000	+2.310%	8	51	+16.968%
2025-10-08	15.7200	15.7200	15.1500	15.1500	-8.182%	6	43	+19.670%
2025-10-07	16.1500	16.6000	16.1500	16.5000	+7.143%	19	43	+9.879%
2025-10-06	15.4000	15.4000	15.4000	15.4000	-1.660%	2	24	+17.727%
2025-10-03	15.6600	15.6600	15.6600	15.6600	-0.571%	10	22	+15.773%
2025-10-01	15.7500	15.7500	15.7500	15.7500	+2.273%	1	12	+15.111%
2025-09-30	16.9800	16.9800	15.4000	15.4000	-7.508%	4	11	+17.727%
2025-09-25	16.6500	16.6500	16.6500	16.6500	+2.022%	5	8	+8.889%
2025-09-24	16.5200	16.5200	16.3200	16.3200	0.000%	3	3	+11.091%

.dark-mode .jzkjzg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jzkjzg{ 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