Dark

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

EOD

Oct 1, 2026

17.20+2.503%(+0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.2000	17.2000	17.2000	17.2000	+2.503%	1	1,393	0.000%
2026-09-30	16.5900	16.7800	16.5900	16.7800	-1.526%	6	1,394	+2.503%
2026-09-29	16.4500	17.1200	16.3500	17.0400	-0.930%	14	1,392	+0.939%
2026-09-28	17.2000	17.2000	17.2000	17.2000	+2.687%	400	1,404	0.000%
2026-09-25	16.7200	16.7900	16.4800	16.7500	-0.888%	19	1,070	+2.687%
2026-09-24	17.1000	17.1000	16.8800	16.9000	+0.237%	17	1,079	+1.775%
2026-09-23	17.1000	17.1000	16.8600	16.8600	-4.746%	4	1,093	+2.017%
2026-09-22	17.4500	17.8600	17.0600	17.7000	+1.201%	36	1,095	-2.825%
2026-09-21	17.9000	17.9000	17.4900	17.4900	-7.947%	6	1,084	-1.658%
2026-09-18	19.2500	19.2500	19.0000	19.0000	-3.308%	19	1,090	-9.474%
2026-09-17	19.3500	19.7000	19.2500	19.6500	+2.557%	26	1,071	-12.468%
2026-09-16	19.1600	19.1600	19.1600	19.1600	-0.931%	1	1,065	-10.230%
2026-09-14	19.3400	19.3400	19.3400	19.3400	+7.444%	1	1,065	-11.065%
2026-09-11	18.0000	18.0000	18.0000	18.0000	+1.408%	4	1,064	-4.444%
2026-09-10	18.2000	18.2000	17.7500	17.7500	+1.894%	12	1,062	-3.099%
2026-09-09	17.4200	17.4200	17.4200	17.4200	+7.664%	1	1,050	-1.263%
2026-09-08	17.2600	17.2600	16.1800	16.1800	-9.356%	11	1,050	+6.304%
2026-09-04	17.8500	17.8500	17.8500	17.8500	-6.789%	1	1,051	-3.641%
2026-09-01	19.0000	19.1500	19.0000	19.1500	-1.744%	2	1,051	-10.183%
2026-08-28	19.4900	19.4900	19.4900	19.4900	+2.256%	1	1,050	-11.750%
2026-08-27	19.0800	19.0800	19.0600	19.0600	-0.522%	12	1,049	-9.759%
2026-08-25	19.1600	19.1600	19.1600	19.1600	+0.314%	3	1,049	-10.230%
2026-08-21	18.8900	19.1000	18.8900	19.1000	+4.658%	5	1,049	-9.948%
2026-08-18	18.2500	18.2500	18.2500	18.2500	+9.020%	10	1,044	-5.753%
2026-08-17	16.7400	16.7400	16.7400	16.7400	+4.953%	1	1,054	+2.748%
2026-08-14	15.9500	15.9500	15.9500	15.9500	+0.949%	1	1,054	+7.837%
2026-08-13	14.8800	15.8000	14.8800	15.8000	+0.317%	12	1,054	+8.861%
2026-08-12	16.4000	16.8000	15.7500	15.7500	-21.250%	41	1,056	+9.206%
2026-08-11	20.2900	20.2900	20.0000	20.0000	-3.382%	3	1,061	-14.000%
2026-08-10	20.7000	20.7000	20.7000	20.7000	-3.271%	52	1,060	-16.908%
2026-08-07	21.8000	21.8000	21.4000	21.4000	-3.820%	24	1,091	-19.626%
2026-08-06	22.2500	22.2500	22.2500	22.2500	+4.460%	2	1,092	-22.697%
2026-08-05	21.3000	21.3000	21.3000	21.3000	-6.661%	1	1,092	-19.249%
2026-08-03	23.3000	23.3000	22.8200	22.8200	-13.034%	2	1,092	-24.628%
2026-07-31	26.0500	26.2400	26.0500	26.2400	+3.185%	20	1,094	-34.451%
2026-07-30	26.6000	26.6600	25.4300	25.4300	-13.208%	19	1,094	-32.363%
2026-07-29	29.5000	29.5000	28.6500	29.3000	+4.830%	19	1,092	-41.297%
2026-07-28	28.2900	28.2900	27.9500	27.9500	+7.500%	45	1,090	-38.462%
2026-07-24	25.6100	26.0000	25.5000	26.0000	+4.000%	4	1,097	-33.846%
2026-07-15	25.0000	25.0000	25.0000	25.0000	+8.460%	3	1,094	-31.200%
2026-07-13	23.0500	23.0500	23.0500	23.0500	+7.610%	12	1,094	-25.380%
2026-07-09	21.4200	21.4200	21.4200	21.4200	-2.415%	2	1,094	-19.701%
2026-07-08	22.5800	22.5800	21.9500	21.9500	-6.277%	2	1,096	-21.640%
2026-07-07	23.4200	23.4200	23.4200	23.4200	-0.298%	1	1,097	-26.558%
2026-07-02	23.5700	23.5700	23.4900	23.4900	+16.692%	3	1,093	-26.777%
2026-06-30	20.1300	20.1300	20.1300	20.1300	-2.754%	5	1,093	-14.555%
2026-06-29	20.9500	20.9500	20.7000	20.7000	-0.957%	10	1,088	-16.908%
2026-06-26	20.9000	20.9000	20.9000	20.9000	+2.602%	14	1,080	-17.703%
2026-06-24	20.3700	20.3700	20.3700	20.3700	+8.930%	1	1,080	-15.562%
2026-06-22	18.7000	18.7000	18.7000	18.7000	+7.781%	1	1,081	-8.021%
2026-06-16	17.3500	17.3500	17.3500	17.3500	-20.595%	2	1,080	-0.865%
2026-06-11	21.8500	21.8500	21.8500	21.8500	+2.486%	1	1,079	-21.281%
2026-06-10	21.3200	21.3200	21.3200	21.3200	+4.102%	1	1,078	-19.325%
2026-06-09	20.4800	20.4800	20.4800	20.4800	+5.026%	300	1,079	-16.016%
2026-06-08	19.5000	19.5000	19.5000	19.5000	-5.294%	5	841	-11.795%
2026-06-05	19.6000	20.5900	19.6000	20.5900	+6.629%	45	846	-16.464%
2026-06-04	19.2500	19.3100	19.2500	19.3100	+13.588%	20	882	-10.927%
2026-06-02	17.0000	17.0000	17.0000	17.0000	-0.059%	10	866	+1.176%
2026-06-01	17.0100	17.0100	17.0100	17.0100	-7.605%	1	856	+1.117%
2026-05-21	18.4100	18.4100	18.4100	18.4100	-4.858%	1	857	-6.573%
2026-05-20	19.5000	19.5000	19.2000	19.3500	-2.025%	73	857	-11.111%
2026-05-19	19.7500	19.7500	19.7500	19.7500	+13.899%	1	843	-12.911%
2026-05-13	17.2500	17.4600	17.2200	17.3400	+12.597%	121	843	-0.807%
2026-05-07	15.6500	15.6500	15.4000	15.4000	+2.667%	8	782	+11.688%
2026-05-06	15.0000	15.0000	15.0000	15.0000	-6.367%	1	787	+14.667%
2026-05-05	16.0200	16.0200	16.0200	16.0200	-1.415%	1	787	+7.366%
2026-05-04	16.2500	16.2500	16.2500	16.2500	-14.921%	1	788	+5.846%
2026-04-28	19.1000	19.1000	19.1000	19.1000	+2.413%	1	788	-9.948%
2026-04-27	18.6000	18.6500	18.6000	18.6500	+3.611%	109	787	-7.775%
2026-04-24	18.0000	18.0000	18.0000	18.0000	+7.784%	2	782	-4.444%
2026-04-23	16.7000	16.7000	16.7000	16.7000	-1.475%	1	784	+2.994%
2026-04-21	16.9500	16.9500	16.9500	16.9500	-0.294%	1	785	+1.475%
2026-04-20	17.0000	17.0000	17.0000	17.0000	-2.968%	10	785	+1.176%
2026-04-15	17.5200	17.5200	17.5200	17.5200	-2.341%	1	785	-1.826%
2026-04-14	18.8000	18.8000	17.9000	17.9400	-5.926%	663	582	-4.125%
2026-04-13	19.0000	19.2500	19.0000	19.0700	-3.492%	146	1,005	-9.806%
2026-04-10	20.5500	20.5500	19.0500	19.7600	-5.273%	95	1,004	-12.955%
2026-04-09	21.9300	21.9300	20.8600	20.8600	-13.837%	3	1,015	-17.546%
2026-04-06	24.6000	24.6000	24.2100	24.2100	-8.642%	10	1,013	-28.955%
2026-03-31	26.5000	26.5000	26.5000	26.5000	-5.323%	1	1,023	-35.094%
2026-03-30	28.0000	28.0000	27.9900	27.9900	+19.360%	2	1,023	-38.549%
2026-03-25	23.4500	23.4500	23.4500	23.4500	-4.129%	1	1,023	-26.652%
2026-03-23	24.5000	24.5000	24.4600	24.4600	-4.936%	14	1,024	-29.681%
2026-03-20	25.5200	25.8500	25.5000	25.7300	+2.347%	15	1,023	-33.152%
2026-03-18	24.9200	25.1400	24.9200	25.1400	-1.024%	5	1,022	-31.583%
2026-03-17	25.0500	25.4000	25.0500	25.4000	+2.876%	5	1,027	-32.283%
2026-03-16	24.6500	24.6900	24.6500	24.6900	-3.818%	14	1,024	-30.336%
2026-03-13	25.6700	25.6700	25.6700	25.6700	-1.269%	10	1,028	-32.996%
2026-03-11	26.0000	26.0000	26.0000	26.0000	-5.831%	3	1,038	-33.846%
2026-03-10	27.6100	27.6100	27.6100	27.6100	-2.265%	1	1,041	-37.704%
2026-03-09	28.2500	28.2500	28.2500	28.2500	+2.802%	10	1,041	-39.115%
2026-03-06	27.2900	27.4800	27.2900	27.4800	+2.537%	4	1,032	-37.409%
2026-03-04	26.7500	26.8000	26.7500	26.8000	-4.965%	2	1,032	-35.821%
2026-03-03	28.9000	29.3000	28.2000	28.2000	-0.142%	30	1,031	-39.007%
2026-02-27	27.8000	28.2400	27.6000	28.2400	+14.332%	22	1,002	-39.093%
2026-02-26	24.7000	24.7000	24.7000	24.7000	+0.940%	40	997	-30.364%
2026-02-25	24.7000	25.0000	24.4700	24.4700	-5.885%	8	957	-29.710%
2026-02-24	26.0000	26.0000	26.0000	26.0000	-4.936%	2	957	-33.846%
2026-02-20	27.0200	27.3500	27.0000	27.3500	+6.172%	14	955	-37.112%
2026-02-18	25.7600	25.7600	25.7600	25.7600	-0.502%	1	955	-33.230%
2026-02-13	25.8900	25.8900	25.8900	25.8900	+0.936%	1	957	-33.565%
2026-02-11	26.0000	26.0000	25.6500	25.6500	+4.268%	22	957	-32.943%
2026-02-10	25.3800	25.3800	24.6000	24.6000	-2.574%	3	957	-30.081%
2026-02-09	25.2900	25.2900	25.2500	25.2500	-2.132%	11	955	-31.881%
2026-02-06	27.0000	27.0000	25.8000	25.8000	-10.105%	4	956	-33.333%
2026-02-05	28.7000	28.7000	28.7000	28.7000	+6.296%	1	956	-40.070%
2026-02-04	26.1900	27.0000	26.1900	27.0000	+8.871%	3	955	-36.296%
2026-02-03	24.8000	24.8000	24.8000	24.8000	+3.333%	1	953	-30.645%
2026-01-30	24.0000	24.0000	24.0000	24.0000	+10.855%	1	954	-28.333%
2026-01-27	22.5000	22.5000	21.6500	21.6500	-2.740%	13	953	-20.554%
2026-01-26	22.2600	22.2600	22.2600	22.2600	-11.315%	1	944	-22.731%
2026-01-21	25.1000	25.1000	25.1000	25.1000	-1.915%	1	943	-31.474%
2026-01-14	25.1000	25.5900	24.6000	25.5900	+3.394%	10	942	-32.786%
2026-01-12	26.0000	26.0000	24.7500	24.7500	-9.341%	17	948	-30.505%
2026-01-09	27.3000	27.3000	27.3000	27.3000	+1.487%	20	960	-36.996%
2026-01-08	27.0000	27.0000	26.9000	26.9000	-4.610%	2	960	-36.059%
2025-12-31	28.2000	28.2000	28.2000	28.2000	+2.583%	2	960	-39.007%
2025-12-29	27.5200	27.5200	27.4900	27.4900	+3.540%	2	960	-37.432%
2025-12-23	26.5500	26.5500	26.5500	26.5500	+2.510%	2	962	-35.217%
2025-12-22	26.2000	26.2000	25.9000	25.9000	-2.960%	36	968	-33.591%
2025-12-19	28.0000	28.0000	26.5500	26.6900	-11.240%	9	968	-35.556%
2025-12-18	30.0700	30.0700	30.0700	30.0700	-2.686%	2	963	-42.800%
2025-12-17	29.5500	30.9000	29.5500	30.9000	+4.569%	8	965	-44.337%
2025-12-16	29.0100	30.0000	28.8000	29.5500	+3.684%	25	964	-41.794%
2025-12-15	28.0000	28.5000	28.0000	28.5000	+7.345%	5	965	-39.649%
2025-12-12	26.7000	26.7700	26.2500	26.5500	+2.115%	8	964	-35.217%
2025-12-11	26.0000	26.0000	26.0000	26.0000	+1.961%	1	960	-33.846%
2025-12-10	25.9000	25.9000	25.3800	25.5000	+0.791%	5	961	-32.549%
2025-12-09	25.8000	25.8000	25.3000	25.3000	-3.065%	2	959	-32.016%
2025-12-08	28.5000	28.5000	26.1000	26.1000	-1.806%	26	960	-34.100%
2025-12-05	26.9500	26.9500	26.5800	26.5800	-5.745%	22	938	-35.290%
2025-12-04	28.4000	28.4000	28.2000	28.2000	-2.219%	5	918	-39.007%
2025-12-03	29.3000	29.3000	28.8400	28.8400	+3.000%	301	918	-40.361%
2025-12-02	28.0000	28.0000	28.0000	28.0000	-4.274%	1	1,217	-38.571%
2025-12-01	29.7000	29.7000	29.2500	29.2500	-1.846%	3	1,218	-41.197%
2025-11-28	29.7800	29.8000	29.7800	29.8000	0.000%	2	1,217	-42.282%
2025-11-26	29.7500	29.8500	29.5000	29.8000	-2.295%	4	1,214	-42.282%
2025-11-25	30.4000	30.5000	30.4000	30.5000	+0.727%	55	1,214	-43.607%
2025-11-24	30.3000	30.3000	30.1000	30.2800	+0.598%	5	1,179	-43.197%
2025-11-21	31.4700	31.4700	30.0000	30.1000	-0.660%	129	1,179	-42.857%
2025-11-20	28.4000	30.3000	28.4000	30.3000	+0.331%	2	1,253	-43.234%
2025-11-19	29.8200	30.2500	29.7500	30.2000	-1.404%	5	1,251	-43.046%
2025-11-18	29.7000	30.6300	29.7000	30.6300	+3.166%	2	1,251	-43.846%
2025-11-17	29.6900	29.6900	29.6900	29.6900	+3.090%	1	1,249	-42.068%
2025-11-14	28.1800	29.0000	28.1800	28.8000	+4.348%	36	1,248	-40.278%
2025-11-13	26.4000	27.8800	26.4000	27.6000	+8.235%	611	1,213	-37.681%
2025-11-12	24.3000	25.7500	24.3000	25.5000	+4.209%	113	602	-32.549%
2025-11-11	24.4700	24.4700	24.4700	24.4700	+4.483%	1	488	-29.710%
2025-11-10	22.5000	23.4200	22.5000	23.4200	+0.085%	6	488	-26.558%
2025-11-07	23.8000	23.8000	23.4000	23.4000	+4.698%	2	486	-26.496%
2025-11-06	22.5000	22.5000	22.3500	22.3500	+5.276%	2	486	-23.043%
2025-11-05	21.9000	21.9000	21.0400	21.2300	+1.240%	321	486	-18.983%
2025-11-04	20.9700	20.9700	20.9700	20.9700	+13.967%	1	236	-17.978%
2025-10-31	19.0100	19.0400	18.4000	18.4000	+2.793%	5	235	-6.522%
2025-10-29	18.0000	18.2000	17.9000	17.9000	-2.717%	4	230	-3.911%
2025-10-28	18.5500	18.6500	18.4000	18.4000	-10.462%	3	230	-6.522%
2025-10-22	20.5500	20.5500	20.5500	20.5500	+3.788%	5	231	-16.302%
2025-10-20	19.3000	19.8000	19.3000	19.8000	+8.672%	206	226	-13.131%
2025-10-13	18.6500	18.6500	18.2200	18.2200	+2.360%	3	20	-5.598%
2025-10-09	17.8000	17.8000	17.8000	17.8000	0.000%	1	17	-3.371%
2025-10-03	17.6000	17.8000	17.6000	17.8000	-10.101%	6	16	-3.371%
2025-09-29	19.7200	19.9500	19.5100	19.8000	+1.538%	4	10	-13.131%
2025-09-26	20.0000	20.0000	19.5000	19.5000	+4.278%	5	10	-11.795%
2025-09-25	18.9000	18.9000	18.7000	18.7000	+3.315%	4	5	-8.021%
2025-09-24	18.1000	18.1000	18.1000	18.1000	0.000%	1	1	-4.972%

.dark-mode .V9S9hK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V9S9hK{ 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