Dark

CRWV20280121P70
CRWV Jan 21 2028 70.00 Put (CRWV280121P00070000)
option OPRA

EOD

Jun 29, 2026

20.70-0.957%(-0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	20.9500	20.9500	20.7000	20.7000	-0.957%	10	1,088	0.000%
2026-06-26	20.9000	20.9000	20.9000	20.9000	+2.602%	14	1,080	-0.957%
2026-06-24	20.3700	20.3700	20.3700	20.3700	+8.930%	1	1,080	+1.620%
2026-06-22	18.7000	18.7000	18.7000	18.7000	+7.781%	1	1,081	+10.695%
2026-06-16	17.3500	17.3500	17.3500	17.3500	-20.595%	2	1,080	+19.308%
2026-06-11	21.8500	21.8500	21.8500	21.8500	+2.486%	1	1,079	-5.263%
2026-06-10	21.3200	21.3200	21.3200	21.3200	+4.102%	1	1,078	-2.908%
2026-06-09	20.4800	20.4800	20.4800	20.4800	+5.026%	300	1,079	+1.074%
2026-06-08	19.5000	19.5000	19.5000	19.5000	-5.294%	5	841	+6.154%
2026-06-05	19.6000	20.5900	19.6000	20.5900	+6.629%	45	846	+0.534%
2026-06-04	19.2500	19.3100	19.2500	19.3100	+13.588%	20	882	+7.198%
2026-06-02	17.0000	17.0000	17.0000	17.0000	-0.059%	10	866	+21.765%
2026-06-01	17.0100	17.0100	17.0100	17.0100	-7.605%	1	856	+21.693%
2026-05-21	18.4100	18.4100	18.4100	18.4100	-4.858%	1	857	+12.439%
2026-05-20	19.5000	19.5000	19.2000	19.3500	-2.025%	73	857	+6.977%
2026-05-19	19.7500	19.7500	19.7500	19.7500	+13.899%	1	843	+4.810%
2026-05-13	17.2500	17.4600	17.2200	17.3400	+12.597%	121	843	+19.377%
2026-05-07	15.6500	15.6500	15.4000	15.4000	+2.667%	8	782	+34.416%
2026-05-06	15.0000	15.0000	15.0000	15.0000	-6.367%	1	787	+38.000%
2026-05-05	16.0200	16.0200	16.0200	16.0200	-1.415%	1	787	+29.213%
2026-05-04	16.2500	16.2500	16.2500	16.2500	-14.921%	1	788	+27.385%
2026-04-28	19.1000	19.1000	19.1000	19.1000	+2.413%	1	788	+8.377%
2026-04-27	18.6000	18.6500	18.6000	18.6500	+3.611%	109	787	+10.992%
2026-04-24	18.0000	18.0000	18.0000	18.0000	+7.784%	2	782	+15.000%
2026-04-23	16.7000	16.7000	16.7000	16.7000	-1.475%	1	784	+23.952%
2026-04-21	16.9500	16.9500	16.9500	16.9500	-0.294%	1	785	+22.124%
2026-04-20	17.0000	17.0000	17.0000	17.0000	-2.968%	10	785	+21.765%
2026-04-15	17.5200	17.5200	17.5200	17.5200	-2.341%	1	785	+18.151%
2026-04-14	18.8000	18.8000	17.9000	17.9400	-5.926%	663	582	+15.385%
2026-04-13	19.0000	19.2500	19.0000	19.0700	-3.492%	146	1,005	+8.547%
2026-04-10	20.5500	20.5500	19.0500	19.7600	-5.273%	95	1,004	+4.757%
2026-04-09	21.9300	21.9300	20.8600	20.8600	-13.837%	3	1,015	-0.767%
2026-04-06	24.6000	24.6000	24.2100	24.2100	-8.642%	10	1,013	-14.498%
2026-03-31	26.5000	26.5000	26.5000	26.5000	-5.323%	1	1,023	-21.887%
2026-03-30	28.0000	28.0000	27.9900	27.9900	+19.360%	2	1,023	-26.045%
2026-03-25	23.4500	23.4500	23.4500	23.4500	-4.129%	1	1,023	-11.727%
2026-03-23	24.5000	24.5000	24.4600	24.4600	-4.936%	14	1,024	-15.372%
2026-03-20	25.5200	25.8500	25.5000	25.7300	+2.347%	15	1,023	-19.549%
2026-03-18	24.9200	25.1400	24.9200	25.1400	-1.024%	5	1,022	-17.661%
2026-03-17	25.0500	25.4000	25.0500	25.4000	+2.876%	5	1,027	-18.504%
2026-03-16	24.6500	24.6900	24.6500	24.6900	-3.818%	14	1,024	-16.160%
2026-03-13	25.6700	25.6700	25.6700	25.6700	-1.269%	10	1,028	-19.361%
2026-03-11	26.0000	26.0000	26.0000	26.0000	-5.831%	3	1,038	-20.385%
2026-03-10	27.6100	27.6100	27.6100	27.6100	-2.265%	1	1,041	-25.027%
2026-03-09	28.2500	28.2500	28.2500	28.2500	+2.802%	10	1,041	-26.726%
2026-03-06	27.2900	27.4800	27.2900	27.4800	+2.537%	4	1,032	-24.672%
2026-03-04	26.7500	26.8000	26.7500	26.8000	-4.965%	2	1,032	-22.761%
2026-03-03	28.9000	29.3000	28.2000	28.2000	-0.142%	30	1,031	-26.596%
2026-02-27	27.8000	28.2400	27.6000	28.2400	+14.332%	22	1,002	-26.700%
2026-02-26	24.7000	24.7000	24.7000	24.7000	+0.940%	40	997	-16.194%
2026-02-25	24.7000	25.0000	24.4700	24.4700	-5.885%	8	957	-15.407%
2026-02-24	26.0000	26.0000	26.0000	26.0000	-4.936%	2	957	-20.385%
2026-02-20	27.0200	27.3500	27.0000	27.3500	+6.172%	14	955	-24.314%
2026-02-18	25.7600	25.7600	25.7600	25.7600	-0.502%	1	955	-19.643%
2026-02-13	25.8900	25.8900	25.8900	25.8900	+0.936%	1	957	-20.046%
2026-02-11	26.0000	26.0000	25.6500	25.6500	+4.268%	22	957	-19.298%
2026-02-10	25.3800	25.3800	24.6000	24.6000	-2.574%	3	957	-15.854%
2026-02-09	25.2900	25.2900	25.2500	25.2500	-2.132%	11	955	-18.020%
2026-02-06	27.0000	27.0000	25.8000	25.8000	-10.105%	4	956	-19.767%
2026-02-05	28.7000	28.7000	28.7000	28.7000	+6.296%	1	956	-27.875%
2026-02-04	26.1900	27.0000	26.1900	27.0000	+8.871%	3	955	-23.333%
2026-02-03	24.8000	24.8000	24.8000	24.8000	+3.333%	1	953	-16.532%
2026-01-30	24.0000	24.0000	24.0000	24.0000	+10.855%	1	954	-13.750%
2026-01-27	22.5000	22.5000	21.6500	21.6500	-2.740%	13	953	-4.388%
2026-01-26	22.2600	22.2600	22.2600	22.2600	-11.315%	1	944	-7.008%
2026-01-21	25.1000	25.1000	25.1000	25.1000	-1.915%	1	943	-17.530%
2026-01-14	25.1000	25.5900	24.6000	25.5900	+3.394%	10	942	-19.109%
2026-01-12	26.0000	26.0000	24.7500	24.7500	-9.341%	17	948	-16.364%
2026-01-09	27.3000	27.3000	27.3000	27.3000	+1.487%	20	960	-24.176%
2026-01-08	27.0000	27.0000	26.9000	26.9000	-4.610%	2	960	-23.048%
2025-12-31	28.2000	28.2000	28.2000	28.2000	+2.583%	2	960	-26.596%
2025-12-29	27.5200	27.5200	27.4900	27.4900	+3.540%	2	960	-24.700%
2025-12-23	26.5500	26.5500	26.5500	26.5500	+2.510%	2	962	-22.034%
2025-12-22	26.2000	26.2000	25.9000	25.9000	-2.960%	36	968	-20.077%
2025-12-19	28.0000	28.0000	26.5500	26.6900	-11.240%	9	968	-22.443%
2025-12-18	30.0700	30.0700	30.0700	30.0700	-2.686%	2	963	-31.161%
2025-12-17	29.5500	30.9000	29.5500	30.9000	+4.569%	8	965	-33.010%
2025-12-16	29.0100	30.0000	28.8000	29.5500	+3.684%	25	964	-29.949%
2025-12-15	28.0000	28.5000	28.0000	28.5000	+7.345%	5	965	-27.368%
2025-12-12	26.7000	26.7700	26.2500	26.5500	+2.115%	8	964	-22.034%
2025-12-11	26.0000	26.0000	26.0000	26.0000	+1.961%	1	960	-20.385%
2025-12-10	25.9000	25.9000	25.3800	25.5000	+0.791%	5	961	-18.824%
2025-12-09	25.8000	25.8000	25.3000	25.3000	-3.065%	2	959	-18.182%
2025-12-08	28.5000	28.5000	26.1000	26.1000	-1.806%	26	960	-20.690%
2025-12-05	26.9500	26.9500	26.5800	26.5800	-5.745%	22	938	-22.122%
2025-12-04	28.4000	28.4000	28.2000	28.2000	-2.219%	5	918	-26.596%
2025-12-03	29.3000	29.3000	28.8400	28.8400	+3.000%	301	918	-28.225%
2025-12-02	28.0000	28.0000	28.0000	28.0000	-4.274%	1	1,217	-26.071%
2025-12-01	29.7000	29.7000	29.2500	29.2500	-1.846%	3	1,218	-29.231%
2025-11-28	29.7800	29.8000	29.7800	29.8000	0.000%	2	1,217	-30.537%
2025-11-26	29.7500	29.8500	29.5000	29.8000	-2.295%	4	1,214	-30.537%
2025-11-25	30.4000	30.5000	30.4000	30.5000	+0.727%	55	1,214	-32.131%
2025-11-24	30.3000	30.3000	30.1000	30.2800	+0.598%	5	1,179	-31.638%
2025-11-21	31.4700	31.4700	30.0000	30.1000	-0.660%	129	1,179	-31.229%
2025-11-20	28.4000	30.3000	28.4000	30.3000	+0.331%	2	1,253	-31.683%
2025-11-19	29.8200	30.2500	29.7500	30.2000	-1.404%	5	1,251	-31.457%
2025-11-18	29.7000	30.6300	29.7000	30.6300	+3.166%	2	1,251	-32.419%
2025-11-17	29.6900	29.6900	29.6900	29.6900	+3.090%	1	1,249	-30.280%
2025-11-14	28.1800	29.0000	28.1800	28.8000	+4.348%	36	1,248	-28.125%
2025-11-13	26.4000	27.8800	26.4000	27.6000	+8.235%	611	1,213	-25.000%
2025-11-12	24.3000	25.7500	24.3000	25.5000	+4.209%	113	602	-18.824%
2025-11-11	24.4700	24.4700	24.4700	24.4700	+4.483%	1	488	-15.407%
2025-11-10	22.5000	23.4200	22.5000	23.4200	+0.085%	6	488	-11.614%
2025-11-07	23.8000	23.8000	23.4000	23.4000	+4.698%	2	486	-11.538%
2025-11-06	22.5000	22.5000	22.3500	22.3500	+5.276%	2	486	-7.383%
2025-11-05	21.9000	21.9000	21.0400	21.2300	+1.240%	321	486	-2.496%
2025-11-04	20.9700	20.9700	20.9700	20.9700	+13.967%	1	236	-1.288%
2025-10-31	19.0100	19.0400	18.4000	18.4000	+2.793%	5	235	+12.500%
2025-10-29	18.0000	18.2000	17.9000	17.9000	-2.717%	4	230	+15.642%
2025-10-28	18.5500	18.6500	18.4000	18.4000	-10.462%	3	230	+12.500%
2025-10-22	20.5500	20.5500	20.5500	20.5500	+3.788%	5	231	+0.730%
2025-10-20	19.3000	19.8000	19.3000	19.8000	+8.672%	206	226	+4.545%
2025-10-13	18.6500	18.6500	18.2200	18.2200	+2.360%	3	20	+13.611%
2025-10-09	17.8000	17.8000	17.8000	17.8000	0.000%	1	17	+16.292%
2025-10-03	17.6000	17.8000	17.6000	17.8000	-10.101%	6	16	+16.292%
2025-09-29	19.7200	19.9500	19.5100	19.8000	+1.538%	4	10	+4.545%
2025-09-26	20.0000	20.0000	19.5000	19.5000	+4.278%	5	10	+6.154%
2025-09-25	18.9000	18.9000	18.7000	18.7000	+3.315%	4	5	+10.695%
2025-09-24	18.1000	18.1000	18.1000	18.1000	0.000%	1	1	+14.365%

.dark-mode .BKldv1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BKldv1{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P70CRWV Jan 21 2028 70.00 Put (CRWV280121P00070000)option OPRA

CRWV20280121P70
CRWV Jan 21 2028 70.00 Put (CRWV280121P00070000)
option OPRA