Dark

CRWV20280121P75
CRWV Jan 21 2028 75.00 Put (CRWV280121P00075000)
option OPRA

EOD

Oct 1, 2026

19.05-1.804%(-0.35)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.9000	19.9000	19.0500	19.0500	-1.804%	21	1,435	0.000%
2026-09-25	19.3600	19.4700	19.1500	19.4000	-4.433%	12	1,436	-1.804%
2026-09-22	20.4100	20.5000	19.7800	20.3000	-0.490%	312	1,444	-6.158%
2026-09-21	20.8500	20.8500	20.1500	20.4000	-9.333%	8	1,248	-6.618%
2026-09-17	22.7500	22.7500	21.9500	22.5000	+1.124%	18	1,253	-15.333%
2026-09-16	22.2500	22.2500	22.2500	22.2500	-2.198%	200	1,235	-14.382%
2026-09-15	22.0000	22.7500	22.0000	22.7500	+4.839%	101	1,355	-16.264%
2026-09-14	21.8500	22.1000	21.7000	21.7000	+10.041%	15	1,405	-12.212%
2026-09-09	19.3000	19.7200	19.3000	19.7200	+6.022%	303	1,394	-3.398%
2026-09-08	18.9000	19.0500	18.4000	18.6000	-8.957%	220	1,220	+2.419%
2026-09-04	20.3000	20.4500	20.3000	20.4300	-2.482%	6	1,181	-6.755%
2026-09-03	20.9500	20.9500	20.9500	20.9500	-4.773%	1	1,181	-9.069%
2026-09-02	22.1000	22.1000	22.0000	22.0000	+0.917%	19	1,182	-13.409%
2026-09-01	21.9500	21.9500	21.8000	21.8000	+1.160%	37	1,163	-12.615%
2026-08-31	21.5500	21.5500	21.5500	21.5500	-3.103%	4	1,164	-11.601%
2026-08-28	22.2400	22.2400	22.2400	22.2400	+2.630%	1	1,162	-14.344%
2026-08-27	21.6500	21.6700	21.6500	21.6700	-1.005%	14	1,162	-12.090%
2026-08-26	21.8900	21.8900	21.8900	21.8900	-2.189%	10	1,162	-12.974%
2026-08-24	22.3800	22.3800	22.3800	22.3800	+4.531%	1	1,167	-14.879%
2026-08-21	21.3600	21.4100	21.0000	21.4100	+1.469%	17	1,167	-11.023%
2026-08-18	20.0000	21.1000	19.9300	21.1000	+11.818%	17	1,164	-9.716%
2026-08-17	18.8700	18.8700	18.8700	18.8700	-0.580%	1	1,162	+0.954%
2026-08-14	18.9800	18.9800	18.9800	18.9800	+3.716%	1	1,162	+0.369%
2026-08-13	17.8000	18.3000	17.5000	18.3000	+0.549%	4	1,161	+4.098%
2026-08-12	19.6000	19.6000	18.2000	18.2000	-21.382%	10	1,162	+4.670%
2026-08-11	23.1500	23.1500	23.1500	23.1500	-6.199%	10	1,163	-17.711%
2026-08-04	24.6800	24.6800	24.6800	24.6800	-9.064%	1	1,161	-22.812%
2026-08-03	27.1400	27.1400	27.1400	27.1400	-7.530%	1	1,161	-29.808%
2026-07-30	29.3500	29.3500	29.3500	29.3500	-10.409%	3	1,162	-35.094%
2026-07-29	33.1600	33.1600	32.0000	32.7600	+5.507%	5	1,161	-41.850%
2026-07-28	31.0500	31.0500	31.0500	31.0500	+4.899%	1	1,160	-38.647%
2026-07-27	29.6000	29.6000	29.6000	29.6000	+2.921%	1	1,160	-35.642%
2026-07-24	28.7400	28.7600	28.7400	28.7600	+6.125%	3	1,160	-33.762%
2026-07-23	27.1000	27.1000	27.1000	27.1000	-6.390%	26	1,158	-29.705%
2026-07-20	28.0300	28.9500	28.0300	28.9500	-3.145%	22	1,158	-34.197%
2026-07-17	30.1900	30.1900	29.8900	29.8900	+3.857%	2	1,159	-36.266%
2026-07-16	28.4500	28.7800	28.4500	28.7800	+3.899%	65	1,159	-33.808%
2026-07-15	27.7000	27.7000	27.7000	27.7000	+2.593%	3	1,098	-31.227%
2026-07-14	26.6200	27.0000	26.6200	27.0000	+10.204%	17	1,095	-29.444%
2026-07-09	24.5000	24.5000	24.5000	24.5000	-3.922%	10	1,080	-22.245%
2026-07-08	25.5000	25.5000	25.5000	25.5000	-0.662%	1	1,083	-25.294%
2026-07-06	25.6700	25.6700	25.6700	25.6700	-5.277%	3	1,082	-25.789%
2026-07-02	27.1000	27.1000	27.1000	27.1000	+6.693%	1	1,078	-29.705%
2026-07-01	25.4200	25.4800	25.2500	25.4000	+8.547%	10	1,078	-25.000%
2026-06-29	23.4000	23.4000	23.4000	23.4000	+9.859%	2	1,073	-18.590%
2026-06-22	21.3000	21.3000	21.3000	21.3000	+9.231%	1	1,071	-10.563%
2026-06-17	19.5000	19.5000	19.5000	19.5000	-4.878%	10	1,061	-2.308%
2026-06-16	20.5000	20.5000	20.5000	20.5000	-4.651%	2	1,061	-7.073%
2026-06-15	21.5000	21.5000	21.5000	21.5000	-4.444%	1	1,061	-11.395%
2026-06-12	22.5000	22.5000	22.5000	22.5000	-7.787%	1	1,060	-15.333%
2026-06-11	24.4000	24.4000	24.4000	24.4000	+3.171%	1	1,061	-21.926%
2026-06-10	23.6500	23.6500	23.6500	23.6500	+8.736%	300	1,060	-19.450%
2026-06-04	21.7500	21.7500	21.7500	21.7500	+5.123%	4	760	-12.414%
2026-06-03	20.6900	20.6900	20.6900	20.6900	+5.561%	1	760	-7.927%
2026-06-02	19.4500	19.6000	19.4200	19.6000	-8.068%	6	760	-2.806%
2026-05-29	21.3200	21.3200	21.3200	21.3200	-0.837%	2	761	-10.647%
2026-05-26	21.5000	21.5000	21.5000	21.5000	-1.826%	2	761	-11.395%
2026-05-20	21.9000	21.9000	21.9000	21.9000	+1.483%	19	760	-13.014%
2026-05-19	21.5800	21.5800	21.5800	21.5800	+12.279%	1	759	-11.724%
2026-05-14	18.8800	19.2200	18.8800	19.2200	-0.156%	27	759	-0.884%
2026-05-08	19.2500	19.2500	19.2500	19.2500	+12.837%	1	759	-1.039%
2026-05-06	16.7000	17.0600	16.7000	17.0600	-7.131%	2	758	+11.665%
2026-05-05	18.0000	18.3700	18.0000	18.3700	+2.056%	2	759	+3.702%
2026-05-04	18.5000	18.5000	18.0000	18.0000	-7.598%	2	760	+5.833%
2026-04-30	19.6000	19.6000	19.4800	19.4800	+5.297%	3	762	-2.207%
2026-04-21	18.5000	18.5000	18.5000	18.5000	-1.857%	1	761	+2.973%
2026-04-20	18.8500	18.8500	18.8500	18.8500	-5.038%	38	761	+1.061%
2026-04-16	19.8500	19.8500	19.8500	19.8500	-2.217%	1	756	-4.030%
2026-04-15	20.3000	20.3000	20.3000	20.3000	-1.313%	1	756	-6.158%
2026-04-14	20.5700	20.5700	20.5700	20.5700	-3.427%	25	757	-7.389%
2026-04-13	21.3000	21.3000	21.3000	21.3000	-6.167%	1	757	-10.563%
2026-04-10	22.6200	22.7000	21.7500	22.7000	-11.155%	33	758	-16.079%
2026-04-08	25.3000	25.5500	25.2500	25.5500	-5.510%	6	771	-25.440%
2026-04-06	27.0400	27.0400	27.0400	27.0400	-10.759%	1	774	-29.549%
2026-03-30	30.3000	30.3000	30.3000	30.3000	+16.315%	1	775	-37.129%
2026-03-25	26.2500	26.2500	26.0500	26.0500	-9.265%	2	776	-26.871%
2026-03-19	28.7100	28.7100	28.7100	28.7100	+2.499%	10	776	-33.647%
2026-03-18	28.0100	28.0100	28.0100	28.0100	-1.199%	2	766	-31.989%
2026-03-16	28.3500	28.3500	28.3500	28.3500	-0.943%	1	766	-32.804%
2026-03-13	28.6200	28.6200	28.6200	28.6200	-1.310%	1	766	-33.438%
2026-03-11	28.5000	29.0000	28.5000	29.0000	-6.902%	32	766	-34.310%
2026-03-05	31.0000	31.1500	31.0000	31.1500	+0.161%	8	824	-38.844%
2026-03-02	31.1500	31.1500	31.0000	31.1000	-2.355%	54	816	-38.746%
2026-02-27	31.0000	31.8500	30.9400	31.8500	+16.241%	13	785	-40.188%
2026-02-25	26.9400	27.5000	26.9400	27.4000	-0.725%	4	779	-30.474%
2026-02-09	27.6000	27.6000	27.6000	27.6000	-12.381%	1	779	-30.978%
2026-02-05	31.3400	31.5000	31.3400	31.5000	+7.619%	3	780	-39.524%
2026-02-04	29.2700	29.2700	29.2700	29.2700	+9.339%	1	778	-34.916%
2026-01-30	26.7700	26.7700	26.7700	26.7700	+0.450%	1	778	-28.838%
2026-01-29	26.6500	26.6500	26.6500	26.6500	+8.776%	5	779	-28.518%
2026-01-27	24.6000	24.6000	24.5000	24.5000	-5.039%	34	779	-22.245%
2026-01-26	25.2500	25.8500	25.0500	25.8000	-6.011%	46	779	-26.163%
2026-01-20	27.4500	27.4500	27.4500	27.4500	+7.018%	1	755	-30.601%
2026-01-16	26.3000	26.3000	25.6500	25.6500	-9.204%	3	755	-25.731%
2026-01-14	28.2500	28.2500	28.2500	28.2500	+2.615%	2	755	-32.566%
2026-01-13	27.7500	27.7500	27.5300	27.5300	-1.503%	30	755	-30.803%
2026-01-12	27.9300	27.9500	27.9300	27.9500	-9.106%	2	748	-31.843%
2026-01-06	30.8500	30.8500	30.6500	30.7500	+3.535%	3	750	-38.049%
2026-01-05	29.2000	29.7000	29.2000	29.7000	-5.414%	19	750	-35.859%
2025-12-31	31.4700	31.4700	31.4000	31.4000	+2.614%	3	750	-39.331%
2025-12-30	31.6500	31.6500	30.6000	30.6000	-2.548%	2	750	-37.745%
2025-12-29	31.4000	31.4000	31.4000	31.4000	+2.114%	1	748	-39.331%
2025-12-26	30.7200	30.7500	30.7200	30.7500	+2.500%	2	748	-38.049%
2025-12-24	30.0000	30.0000	30.0000	30.0000	+2.916%	6	747	-36.500%
2025-12-22	29.2000	29.3500	29.0000	29.1500	-2.476%	20	747	-34.648%
2025-12-19	30.7700	31.0000	29.4300	29.8900	-11.042%	18	752	-36.266%
2025-12-18	33.4500	33.6000	33.4500	33.6000	-1.611%	4	762	-43.304%
2025-12-17	33.7900	34.1500	33.7900	34.1500	+5.336%	2	764	-44.217%
2025-12-16	32.0000	32.7700	32.0000	32.4200	+2.239%	5	764	-41.240%
2025-12-15	31.0200	31.7100	31.0200	31.7100	+6.517%	5	763	-39.924%
2025-12-12	29.5800	29.7700	29.5800	29.7700	+4.127%	6	760	-36.009%
2025-12-11	29.7000	29.7000	28.4500	28.5900	+0.492%	615	757	-33.368%
2025-12-10	28.8000	29.0000	28.4500	28.4500	+1.789%	57	150	-33.040%
2025-12-09	27.9900	28.3000	27.9300	27.9500	-2.749%	39	142	-31.843%
2025-12-08	30.8500	31.1000	28.7400	28.7400	-4.040%	6	131	-33.716%
2025-12-05	29.8300	29.9500	29.7500	29.9500	+0.167%	4	130	-36.394%
2025-12-04	31.2900	31.2900	29.9000	29.9000	-5.380%	52	131	-36.288%
2025-12-03	31.2500	31.6000	31.2500	31.6000	0.000%	2	139	-39.715%
2025-12-02	31.6000	31.9300	31.6000	31.6000	-5.247%	8	137	-39.715%
2025-12-01	33.5500	33.5500	33.3500	33.3500	0.000%	2	131	-42.879%
2025-11-28	33.1500	33.3500	33.1500	33.3500	+1.770%	3	131	-42.879%
2025-11-26	32.9500	32.9500	32.7700	32.7700	-3.476%	29	125	-41.868%
2025-11-25	34.8500	34.8500	33.8000	33.9500	+1.132%	53	125	-43.888%
2025-11-24	33.6000	33.6000	33.4500	33.5700	-2.157%	3	122	-43.253%
2025-11-21	34.7200	35.6500	34.3100	34.3100	+0.088%	52	121	-44.477%
2025-11-20	34.2800	34.2800	34.2800	34.2800	+2.176%	1	99	-44.428%
2025-11-19	33.1700	33.6000	32.7900	33.5500	+1.237%	10	98	-43.219%
2025-11-18	33.4000	33.4000	33.1400	33.1400	+2.063%	27	93	-42.517%
2025-11-17	32.4800	32.4800	32.4700	32.4700	+1.469%	2	69	-41.330%
2025-11-14	32.0000	32.2000	31.9500	32.0000	+3.259%	6	69	-40.469%
2025-11-13	29.4800	31.2000	29.4800	30.9900	+7.604%	39	71	-38.529%
2025-11-12	28.6000	28.8000	28.6000	28.8000	+3.597%	6	70	-33.854%
2025-11-11	28.2000	28.4500	27.8000	27.8000	+5.703%	18	74	-31.475%
2025-11-07	26.3400	26.6500	26.3000	26.3000	+3.748%	4	64	-27.567%
2025-11-06	25.3500	25.3500	25.3500	25.3500	+13.170%	2	63	-24.852%
2025-11-04	22.4000	22.4000	22.4000	22.4000	+4.429%	1	62	-14.955%
2025-10-30	21.5000	21.5000	21.1000	21.4500	+3.874%	8	61	-11.189%
2025-10-28	20.9200	21.0500	20.6500	20.6500	-2.824%	3	60	-7.748%
2025-10-27	21.2500	21.2500	21.2500	21.2500	-1.848%	2	62	-10.353%
2025-10-24	22.3500	22.3500	21.6500	21.6500	-9.792%	5	62	-12.009%
2025-10-22	23.6500	24.0000	23.6500	24.0000	+17.073%	2	61	-20.625%
2025-10-17	20.5000	20.5000	20.5000	20.5000	+1.485%	1	59	-7.073%
2025-10-16	20.5000	20.5000	20.2000	20.2000	-1.367%	3	59	-5.693%
2025-10-15	20.4800	20.4800	20.4800	20.4800	-4.522%	1	56	-6.982%
2025-10-13	21.4500	21.4500	21.4500	21.4500	+6.452%	5	56	-11.189%
2025-10-09	20.1500	20.1500	20.1500	20.1500	-1.946%	20	61	-5.459%
2025-10-08	20.5500	20.5500	20.5500	20.5500	+0.244%	2	61	-7.299%
2025-10-07	20.5000	20.5000	20.5000	20.5000	+1.737%	3	61	-7.073%
2025-10-03	19.8800	20.1500	19.7500	20.1500	+1.511%	6	64	-5.459%
2025-10-02	20.3500	20.3500	19.8500	19.8500	-1.489%	3	68	-4.030%
2025-09-30	20.0000	20.1500	19.9400	20.1500	-7.780%	6	68	-5.459%
2025-09-29	21.7700	21.8500	21.7700	21.8500	-3.319%	2	67	-12.815%
2025-09-26	22.5200	22.6000	22.5200	22.6000	+12.438%	2	65	-15.708%
2025-09-25	21.1200	21.2000	20.1000	20.1000	-4.649%	5	66	-5.224%
2025-09-24	20.7700	21.8500	20.7700	21.0800	-1.265%	16	67	-9.630%
2025-09-23	21.1500	21.3500	20.8000	21.3500	+2.644%	9	67	-10.773%
2025-09-22	21.1000	21.1000	20.3000	20.8000	-1.608%	192	67	-8.413%
2025-09-19	21.0100	21.2400	21.0100	21.1400	-7.484%	6	15	-9.886%
2025-09-17	22.9000	22.9000	22.8500	22.8500	-1.720%	2	9	-16.630%
2025-09-16	22.0000	23.2500	22.0000	23.2500	+2.423%	6	9	-18.065%
2025-09-15	22.2000	22.7000	22.2000	22.7000	0.000%	4	3	-16.079%

.dark-mode .FT8J5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FT8J5M{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P75CRWV Jan 21 2028 75.00 Put (CRWV280121P00075000)option OPRA

CRWV20280121P75
CRWV Jan 21 2028 75.00 Put (CRWV280121P00075000)
option OPRA