Dark

CRWV20280121P80
CRWV Jan 21 2028 80.00 Put (CRWV280121P00080000)
option OPRA

EOD

Oct 1, 2026

22.00-2.004%(-0.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.7000	22.0000	21.7000	22.0000	-2.004%	3	6,880	0.000%
2026-09-29	22.0000	22.4500	21.6000	22.4500	-1.664%	7	6,879	-2.004%
2026-09-28	22.8600	22.8600	22.8300	22.8300	+3.256%	2	6,877	-3.636%
2026-09-25	22.1000	22.1100	22.0700	22.1100	-0.226%	21	6,876	-0.498%
2026-09-24	22.4200	22.4200	22.1500	22.1600	-3.778%	10	6,867	-0.722%
2026-09-22	22.6400	23.0500	22.6400	23.0300	+0.130%	3	6,867	-4.472%
2026-09-21	23.6500	23.6500	23.0000	23.0000	-8.367%	13	6,867	-4.348%
2026-09-18	25.1000	25.1000	25.1000	25.1000	-0.673%	1	6,876	-12.351%
2026-09-17	25.8500	25.8500	25.1500	25.2700	+0.878%	70	6,877	-12.940%
2026-09-16	25.0500	25.0500	25.0500	25.0500	-2.907%	6	6,851	-12.176%
2026-09-15	25.7500	25.8000	25.7500	25.8000	+2.994%	2	6,847	-14.729%
2026-09-14	24.7000	25.0500	24.7000	25.0500	+6.369%	3	6,846	-12.176%
2026-09-10	23.4200	23.5500	23.3700	23.5500	+4.900%	41	6,845	-6.582%
2026-09-09	22.4500	22.4500	22.4500	22.4500	+5.896%	5	6,854	-2.004%
2026-09-08	22.5100	22.5100	20.9000	21.2000	-9.402%	36	6,859	+3.774%
2026-09-04	23.2800	23.4000	23.1500	23.4000	-1.681%	4	6,865	-5.983%
2026-09-03	23.8000	23.8000	23.8000	23.8000	-4.990%	2	6,865	-7.563%
2026-09-02	25.1000	25.1000	24.9700	25.0500	+1.008%	36	6,863	-12.176%
2026-09-01	24.8000	24.8000	24.8000	24.8000	-0.521%	20	6,856	-11.290%
2026-08-31	24.9300	24.9300	24.9300	24.9300	+1.424%	1	6,839	-11.753%
2026-08-27	24.5800	24.5800	24.5800	24.5800	-1.285%	1	6,839	-10.496%
2026-08-26	24.9000	24.9000	24.9000	24.9000	-1.386%	20	6,838	-11.647%
2026-08-24	26.0000	26.0000	25.2500	25.2500	+1.815%	14	6,848	-12.871%
2026-08-21	24.2000	24.8000	23.8400	24.8000	+5.712%	19	6,849	-11.290%
2026-08-19	23.4600	23.4600	23.4600	23.4600	+14.607%	2	6,864	-6.223%
2026-08-17	20.4700	20.4700	20.4700	20.4700	-0.872%	1	6,863	+7.474%
2026-08-14	20.6000	20.6500	20.6000	20.6500	+0.243%	2	6,863	+6.538%
2026-08-13	19.5000	20.6000	19.5000	20.6000	-0.483%	4	6,864	+6.796%
2026-08-12	21.3300	22.0000	20.7000	20.7000	-19.141%	65	6,865	+6.280%
2026-08-11	26.0700	26.2000	25.6000	25.6000	-6.399%	42	6,876	-14.063%
2026-08-07	27.5800	27.6000	27.3500	27.3500	-3.014%	664	6,916	-19.561%
2026-08-06	28.3100	28.3100	27.8400	28.2000	+4.638%	24	6,441	-21.986%
2026-08-05	26.9500	26.9500	26.9500	26.9500	-2.355%	1	6,459	-18.367%
2026-08-04	27.8000	28.1500	27.6000	27.6000	-6.218%	15	6,459	-20.290%
2026-08-03	30.4500	30.4500	29.4300	29.4300	-20.027%	41	6,459	-25.246%
2026-07-29	35.9000	36.8000	35.9000	36.8000	+5.444%	9	6,470	-40.217%
2026-07-28	35.0000	35.1000	34.9000	34.9000	+6.859%	43	6,470	-36.963%
2026-07-24	32.0100	32.7200	31.9400	32.6600	+9.634%	12	6,437	-32.639%
2026-07-23	29.7900	29.7900	29.7900	29.7900	+0.134%	1	6,439	-26.150%
2026-07-22	29.7500	29.7500	29.7500	29.7500	-4.647%	1	6,438	-26.050%
2026-07-21	31.0800	31.2000	30.8000	31.2000	-5.311%	5	6,438	-29.487%
2026-07-20	32.1100	32.9500	32.1100	32.9500	-1.524%	1,001	6,435	-33.232%
2026-07-17	33.7900	33.7900	32.9000	33.4600	+3.849%	73	5,935	-34.250%
2026-07-16	32.0000	32.2200	31.9500	32.2200	+4.272%	54	5,886	-31.719%
2026-07-15	30.9000	30.9000	30.9000	30.9000	+2.522%	38	5,846	-28.803%
2026-07-14	28.7500	30.2000	28.7500	30.1400	+3.574%	39	5,808	-27.007%
2026-07-13	28.3000	29.1000	28.3000	29.1000	+5.435%	16	5,772	-24.399%
2026-07-09	26.7000	27.6000	26.7000	27.6000	-4.795%	49	5,772	-20.290%
2026-07-08	28.2300	28.9900	28.2300	28.9900	-1.495%	2	5,733	-24.112%
2026-07-07	29.6400	30.3300	29.0000	29.4300	-1.076%	153	5,733	-25.246%
2026-07-02	29.0000	30.0000	28.5000	29.7500	+5.496%	19	5,632	-26.050%
2026-07-01	28.3000	28.3500	28.2000	28.2000	+10.588%	60	5,632	-21.986%
2026-06-30	26.0000	26.0000	25.5000	25.5000	-2.857%	75	5,632	-13.725%
2026-06-29	26.2500	26.2500	26.2500	26.2500	-0.943%	4	5,674	-16.190%
2026-06-26	26.6000	26.6000	26.5000	26.5000	+3.922%	34	5,677	-16.981%
2026-06-25	25.5000	25.5000	25.5000	25.5000	+10.629%	1	5,681	-13.725%
2026-06-22	24.4000	24.4000	23.0500	23.0500	+0.436%	5,101	5,680	-4.555%
2026-06-16	22.9500	22.9500	22.9500	22.9500	-9.324%	1	1,574	-4.139%
2026-06-12	25.3100	25.3100	25.3100	25.3100	-7.119%	1	1,575	-13.078%
2026-06-11	27.2500	27.2500	27.2500	27.2500	+4.047%	420	1,575	-19.266%
2026-06-09	26.1900	26.1900	26.1900	26.1900	+0.537%	1	1,160	-15.998%
2026-06-05	25.0000	26.1000	25.0000	26.0500	+11.563%	487	1,160	-15.547%
2026-06-03	23.2700	23.3500	23.2700	23.3500	+8.353%	7	834	-5.782%
2026-06-02	22.3500	22.3500	21.5500	21.5500	-2.489%	2	841	+2.088%
2026-06-01	22.1000	22.1000	22.1000	22.1000	-8.866%	3	843	-0.452%
2026-05-29	24.2500	24.2500	24.2500	24.2500	-0.206%	5	843	-9.278%
2026-05-28	24.3000	24.3000	24.3000	24.3000	-1.500%	1	838	-9.465%
2026-05-27	25.2000	25.2000	24.6700	24.6700	-1.635%	2	839	-10.823%
2026-05-19	25.0800	25.0800	25.0800	25.0800	+3.722%	1	839	-12.281%
2026-05-18	23.2000	24.1800	23.2000	24.1800	+12.256%	141	742	-9.016%
2026-05-14	21.5400	21.5400	21.5400	21.5400	-3.839%	2	742	+2.136%
2026-05-13	22.2000	22.4000	22.2000	22.4000	-2.693%	4	741	-1.786%
2026-05-12	23.2500	23.4500	23.0200	23.0200	+6.574%	75	741	-4.431%
2026-05-11	22.1300	22.1300	21.4000	21.6000	-4.340%	8	741	+1.852%
2026-05-08	21.8000	22.5800	21.7500	22.5800	+12.338%	26	739	-2.569%
2026-05-07	20.1500	20.1500	20.0500	20.1000	+4.961%	4	759	+9.453%
2026-05-06	18.9500	19.1500	18.9500	19.1500	-4.250%	2	757	+14.883%
2026-05-05	19.8800	20.0000	19.8800	20.0000	-2.153%	7	758	+10.000%
2026-05-04	20.9300	20.9300	20.4400	20.4400	-7.720%	12	763	+7.632%
2026-04-30	21.8400	22.1500	21.8400	22.1500	-6.540%	2	760	-0.677%
2026-04-28	23.9000	23.9000	23.7000	23.7000	+5.474%	75	761	-7.173%
2026-04-27	22.4500	22.4700	22.4500	22.4700	-2.006%	2	695	-2.092%
2026-04-24	22.2500	23.0000	22.2500	22.9300	+9.451%	3	693	-4.056%
2026-04-23	20.9900	20.9900	20.9500	20.9500	-1.133%	2	691	+5.012%
2026-04-20	21.1900	21.1900	21.1900	21.1900	-0.282%	1	691	+3.823%
2026-04-17	21.3000	21.3000	21.2500	21.2500	-0.468%	2	692	+3.529%
2026-04-16	22.2000	22.2000	21.3500	21.3500	-5.405%	2	694	+3.044%
2026-04-15	22.5700	22.5700	22.5700	22.5700	-0.573%	1	696	-2.525%
2026-04-14	24.3000	24.3000	22.6000	22.7000	-4.501%	114	695	-3.084%
2026-04-13	24.3400	24.3400	23.6300	23.7700	-5.110%	91	637	-7.446%
2026-04-10	23.9000	25.0500	23.9000	25.0500	-6.704%	16	633	-12.176%
2026-04-09	28.6500	28.6500	26.8500	26.8500	-5.789%	2	632	-18.063%
2026-04-08	28.3000	28.5000	28.3000	28.5000	-4.714%	2	631	-22.807%
2026-04-07	29.9100	29.9100	29.9100	29.9100	-1.352%	10	631	-26.446%
2026-04-06	30.3200	30.3200	30.3200	30.3200	-2.821%	1	631	-27.441%
2026-04-01	31.2200	31.2400	30.5500	31.2000	-5.455%	48	630	-29.487%
2026-03-31	33.0000	33.0000	33.0000	33.0000	+1.072%	1	582	-33.333%
2026-03-27	32.6500	32.6500	32.6500	32.6500	+2.287%	20	583	-32.619%
2026-03-20	32.2300	32.2300	31.9200	31.9200	+1.013%	41	603	-31.078%
2026-03-19	31.7500	31.7500	31.5500	31.6000	+2.431%	301	642	-30.380%
2026-03-18	30.9000	30.9000	30.8500	30.8500	+1.148%	31	347	-28.687%
2026-03-16	31.2000	31.2000	30.5000	30.5000	-6.009%	11	347	-27.869%
2026-03-13	31.7000	32.4900	31.4000	32.4500	-0.460%	30	355	-32.203%
2026-03-12	32.3000	32.7900	32.2500	32.6000	-0.306%	19	375	-32.515%
2026-03-11	32.7000	32.7000	32.7000	32.7000	-8.403%	334	310	-32.722%
2026-03-09	35.7000	35.7000	35.7000	35.7000	+1.133%	1	578	-38.375%
2026-03-06	34.8000	35.3500	33.8500	35.3000	+2.171%	9	579	-37.677%
2026-03-05	34.5000	34.5500	34.5000	34.5500	+0.145%	2	586	-36.324%
2026-03-04	34.5000	34.5000	34.5000	34.5000	-1.625%	2	586	-36.232%
2026-03-03	35.1000	35.1500	35.0700	35.0700	+1.948%	11	586	-37.268%
2026-03-02	34.4000	34.4000	34.4000	34.4000	+0.087%	3	597	-36.047%
2026-02-27	34.0000	34.7800	33.6500	34.3700	+10.408%	52	594	-35.991%
2026-02-19	31.1300	31.1300	31.1300	31.1300	-4.947%	20	586	-29.329%
2026-02-17	32.7500	32.7500	32.7500	32.7500	+2.665%	1	566	-32.824%
2026-02-13	31.9000	31.9000	31.9000	31.9000	-1.055%	2	568	-31.034%
2026-02-12	32.2400	32.2400	32.2400	32.2400	+4.067%	1	568	-31.762%
2026-02-09	30.9800	30.9800	30.9800	30.9800	-3.097%	5	569	-28.986%
2026-02-06	33.2500	33.2500	31.9700	31.9700	+3.967%	4	569	-31.185%
2026-02-02	30.8000	30.8000	30.7500	30.7500	+2.500%	2	569	-28.455%
2026-01-30	29.5000	30.0000	29.5000	30.0000	+3.413%	3	568	-26.667%
2026-01-29	29.5000	29.5000	29.0100	29.0100	+5.876%	3	565	-24.164%
2026-01-27	27.4000	27.4000	27.4000	27.4000	-3.009%	2	562	-19.708%
2026-01-26	27.9000	28.5000	27.9000	28.2500	-6.581%	32	560	-22.124%
2026-01-23	30.2400	30.2400	30.2400	30.2400	+5.439%	1	577	-27.249%
2026-01-16	28.9000	28.9000	28.6800	28.6800	-1.781%	4	577	-23.291%
2026-01-15	29.5500	29.5500	29.1500	29.2000	-5.041%	62	577	-24.658%
2026-01-12	31.7000	31.7200	30.5900	30.7500	-4.681%	8	547	-28.455%
2026-01-09	32.9500	32.9500	32.2600	32.2600	-3.123%	3	551	-31.804%
2026-01-08	33.3000	33.3000	33.3000	33.3000	-0.745%	2	550	-33.934%
2026-01-06	33.5000	33.5500	33.5000	33.5500	-0.297%	2	550	-34.426%
2026-01-05	33.6500	33.6500	33.6500	33.6500	-3.305%	2	550	-34.621%
2025-12-31	34.2200	34.8000	34.2200	34.8000	+1.458%	2	549	-36.782%
2025-12-30	34.3000	34.3000	34.3000	34.3000	-0.580%	1	549	-35.860%
2025-12-29	34.0000	34.5000	33.9700	34.5000	+0.145%	8	550	-36.232%
2025-12-26	34.4500	34.4500	34.4500	34.4500	+4.079%	1	546	-36.139%
2025-12-24	33.1000	33.1000	33.1000	33.1000	+0.425%	1	546	-33.535%
2025-12-23	32.7700	33.5000	32.7700	32.9600	+2.936%	12	546	-33.252%
2025-12-22	31.9000	32.0200	31.9000	32.0200	-1.477%	14	546	-31.293%
2025-12-19	34.9600	34.9600	32.5000	32.5000	-12.634%	85	546	-32.308%
2025-12-18	37.2000	37.2000	37.2000	37.2000	-0.641%	1	494	-40.860%
2025-12-17	37.5700	37.5700	37.4400	37.4400	+2.435%	5	495	-41.239%
2025-12-16	35.7300	36.5500	35.7300	36.5500	+6.250%	3	493	-39.808%
2025-12-15	33.8000	34.4700	33.8000	34.4000	+4.910%	3	494	-36.047%
2025-12-12	31.5000	33.0200	31.5000	32.7900	+0.583%	7	491	-32.906%
2025-12-11	32.6000	32.6000	32.6000	32.6000	+3.987%	5	497	-32.515%
2025-12-10	31.6600	31.6600	31.1000	31.3500	-4.971%	283	497	-29.825%
2025-12-08	33.7000	33.7000	32.9900	32.9900	+0.091%	9	217	-33.313%
2025-12-05	32.9600	32.9600	32.9600	32.9600	-0.121%	5	222	-33.252%
2025-12-04	33.9700	33.9700	33.0000	33.0000	-5.036%	6	217	-33.333%
2025-12-03	36.0500	36.0500	34.7500	34.7500	-1.250%	3	219	-36.691%
2025-12-02	35.1800	35.1900	35.1600	35.1900	-6.410%	4	218	-37.482%
2025-12-01	37.5500	37.6000	37.5500	37.6000	+2.732%	2	217	-41.489%
2025-11-28	36.9800	36.9800	36.4900	36.6000	+0.274%	3	217	-39.891%
2025-11-26	35.8900	36.5000	35.8900	36.5000	-1.084%	7	219	-39.726%
2025-11-24	37.0000	37.0000	36.9000	36.9000	-2.458%	13	219	-40.379%
2025-11-21	38.3800	39.6300	37.8200	37.8300	+8.302%	47	208	-41.845%
2025-11-20	34.9300	34.9300	34.9300	34.9300	-3.906%	1	172	-37.017%
2025-11-19	36.5500	36.5500	36.3500	36.3500	-2.625%	2	171	-39.477%
2025-11-18	37.3300	37.3300	37.3300	37.3300	+3.694%	2	171	-41.066%
2025-11-17	36.1600	36.1600	35.8000	36.0000	+1.695%	8	169	-38.889%
2025-11-14	35.3500	35.4000	35.3500	35.4000	+2.907%	22	163	-37.853%
2025-11-13	33.6500	34.9200	33.2500	34.4000	+6.733%	11	149	-36.047%
2025-11-12	31.6000	32.2300	31.6000	32.2300	+1.994%	4	142	-31.741%
2025-11-11	31.2800	31.6000	30.4600	31.6000	+7.666%	31	141	-30.380%
2025-11-10	29.3700	29.3700	29.3500	29.3500	-1.178%	3	114	-25.043%
2025-11-07	29.1000	29.8500	29.1000	29.7000	+5.656%	3	111	-25.926%
2025-11-06	26.0000	28.1100	26.0000	28.1100	+6.679%	2	110	-21.736%
2025-11-05	26.4000	26.4000	26.3500	26.3500	+9.200%	2	108	-16.509%
2025-10-31	23.8500	24.1300	23.8500	24.1300	+0.752%	2	107	-8.827%
2025-10-30	24.1500	24.1500	23.7500	23.9500	+4.906%	3	107	-8.142%
2025-10-29	23.3500	23.7000	22.7000	22.8300	-1.595%	62	105	-3.636%
2025-10-28	23.4500	23.4500	23.2000	23.2000	-0.855%	2	79	-5.172%
2025-10-27	23.9500	23.9500	23.4000	23.4000	-3.704%	4	77	-5.983%
2025-10-24	24.8000	24.8500	24.3000	24.3000	-4.519%	44	77	-9.465%
2025-10-23	25.4500	25.4500	25.4500	25.4500	+2.621%	1	69	-13.556%
2025-10-20	24.8000	24.8000	24.8000	24.8000	+7.266%	1	69	-11.290%
2025-10-15	23.1200	23.1200	23.1200	23.1200	-0.985%	1	68	-4.844%
2025-10-14	23.7000	23.7000	23.3500	23.3500	+3.548%	2	68	-5.782%
2025-10-13	22.5500	22.5500	22.5500	22.5500	+0.580%	55	66	-2.439%
2025-10-06	22.4200	22.4200	22.4200	22.4200	-0.796%	1	11	-1.873%
2025-10-03	22.0700	22.6000	22.0700	22.6000	+0.222%	2	11	-2.655%
2025-10-02	22.7000	22.8500	22.4800	22.5500	-0.177%	8	9	-2.439%
2025-09-30	23.1000	23.1000	22.3500	22.5900	-9.604%	10	8	-2.612%
2025-09-26	24.9900	24.9900	24.9900	24.9900	+5.310%	1	5	-11.965%
2025-09-25	23.7300	23.7300	23.7300	23.7300	+3.174%	1	5	-7.290%
2025-09-22	23.4500	23.4500	23.0000	23.0000	-2.954%	5	4	-4.348%
2025-09-19	24.0000	24.0000	23.7000	23.7000	-7.422%	5	4	-7.173%
2025-09-16	25.5700	25.6000	25.5700	25.6000	0.000%	2	1	-14.063%

.dark-mode .FnGjCH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FnGjCH{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P80CRWV Jan 21 2028 80.00 Put (CRWV280121P00080000)option OPRA

CRWV20280121P80
CRWV Jan 21 2028 80.00 Put (CRWV280121P00080000)
option OPRA