Dark

CRWV20280121P85
CRWV Jan 21 2028 85.00 Put (CRWV280121P00085000)
option OPRA

EOD

Sep 30, 2026

24.70-4.817%(-1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	24.7000	24.7000	24.7000	24.7000	-4.817%	1	3,378	0.000%
2026-09-28	25.6000	25.9500	25.6000	25.9500	+4.008%	22	3,377	-4.817%
2026-09-25	25.2800	25.2800	24.9500	24.9500	+1.217%	301	3,384	-1.002%
2026-09-24	25.6500	25.6500	24.6500	24.6500	-2.376%	20	3,124	+0.203%
2026-09-23	24.7500	25.2500	24.7500	25.2500	-3.992%	12	3,121	-2.178%
2026-09-21	26.6900	26.7000	25.7500	26.3000	-6.638%	44	3,116	-6.084%
2026-09-18	28.1700	28.1700	28.1700	28.1700	-2.289%	5	3,085	-12.318%
2026-09-17	28.6600	28.8300	28.4600	28.8300	+4.079%	1,002	3,085	-14.325%
2026-09-14	27.7000	27.7000	27.7000	27.7000	+4.686%	1	3,016	-10.830%
2026-09-10	26.8900	26.8900	26.4600	26.4600	+12.119%	3	3,016	-6.652%
2026-09-08	25.0000	25.0000	23.6000	23.6000	-10.708%	10	3,014	+4.661%
2026-09-04	26.2400	26.4300	26.2400	26.4300	-2.652%	6	3,004	-6.546%
2026-09-03	27.1500	27.1500	27.1500	27.1500	-3.552%	5	3,004	-9.024%
2026-09-02	28.1500	28.1500	28.1500	28.1500	+1.077%	1	2,999	-12.256%
2026-09-01	27.8600	27.8600	27.8500	27.8500	+2.578%	50	2,998	-11.311%
2026-08-31	27.2000	27.2000	27.1500	27.1500	-3.518%	50	2,988	-9.024%
2026-08-28	27.9000	28.3300	27.9000	28.1400	+1.883%	18	2,938	-12.225%
2026-08-27	27.6300	27.6300	27.6200	27.6200	-0.108%	10	2,924	-10.572%
2026-08-25	27.6500	27.6500	27.6500	27.6500	-4.655%	2	2,914	-10.669%
2026-08-24	29.0000	29.0000	29.0000	29.0000	+4.505%	1	2,914	-14.828%
2026-08-21	27.4000	27.7500	27.4000	27.7500	+19.870%	2	2,914	-10.991%
2026-08-17	23.1500	23.1500	23.1500	23.1500	-0.857%	15	2,914	+6.695%
2026-08-13	23.2000	23.3500	23.2000	23.3500	+0.777%	4	2,929	+5.782%
2026-08-12	24.3000	24.3100	23.1500	23.1700	-18.559%	30	2,929	+6.603%
2026-08-11	28.9700	30.3000	28.4500	28.4500	-3.885%	98	2,931	-13.181%
2026-08-10	29.5000	29.6000	29.4400	29.6000	-3.110%	49	2,895	-16.554%
2026-08-04	30.5500	30.5500	30.5500	30.5500	-4.472%	5	2,919	-19.149%
2026-08-03	32.0000	32.0000	31.9800	31.9800	-10.919%	6	2,919	-22.764%
2026-07-31	35.8300	35.9000	35.8300	35.9000	+1.700%	30	2,914	-31.198%
2026-07-30	35.3000	35.3000	35.3000	35.3000	-11.529%	16	2,888	-30.028%
2026-07-29	39.2000	40.1500	39.2000	39.9000	+3.234%	19	2,872	-38.095%
2026-07-28	38.6500	38.6500	38.6500	38.6500	+5.688%	1	2,888	-36.093%
2026-07-27	36.5700	36.5700	36.5700	36.5700	+1.866%	8	2,888	-32.458%
2026-07-20	35.9000	35.9000	35.9000	35.9000	-1.644%	8	2,888	-31.198%
2026-07-17	36.6500	36.7000	36.5000	36.5000	+3.107%	97	2,883	-32.329%
2026-07-16	35.4100	35.5000	35.4000	35.4000	+5.357%	34	2,956	-30.226%
2026-07-14	33.7100	33.7100	33.6000	33.6000	+6.836%	53	2,937	-26.488%
2026-07-13	31.4500	31.4500	31.4500	31.4500	+3.115%	6	2,886	-21.463%
2026-07-10	30.5000	30.5000	30.5000	30.5000	-5.280%	35	2,880	-19.016%
2026-07-08	32.2000	32.2000	32.2000	32.2000	-1.227%	36	2,845	-23.292%
2026-07-07	33.0000	33.0000	32.3500	32.6000	+2.677%	24	2,809	-24.233%
2026-07-06	31.8000	31.8000	31.7500	31.7500	+1.115%	1,252	2,793	-22.205%
2026-07-01	31.4000	31.4000	31.4000	31.4000	+16.946%	1	1,541	-21.338%
2026-06-23	26.8500	26.8500	26.8500	26.8500	+6.972%	1	1,541	-8.007%
2026-06-18	24.7500	25.1000	24.7500	25.1000	-15.885%	2	1,542	-1.594%
2026-06-10	29.8400	29.8400	29.8400	29.8400	+21.697%	1	1,542	-17.225%
2026-06-02	24.5200	24.5200	24.5200	24.5200	-8.881%	2	1,542	+0.734%
2026-05-28	26.9100	26.9100	26.9100	26.9100	-1.788%	1	1,542	-8.213%
2026-05-26	27.4000	27.4000	27.4000	27.4000	+6.823%	10	1,542	-9.854%
2026-05-22	26.5000	26.5000	25.6500	25.6500	-6.897%	2	1,553	-3.704%
2026-05-20	27.5500	27.5500	27.5500	27.5500	-2.856%	13	1,553	-10.345%
2026-05-19	28.0300	28.3600	28.0300	28.3600	+7.019%	3	1,538	-12.906%
2026-05-18	26.7800	27.2500	26.5000	26.5000	+9.731%	3	1,538	-6.792%
2026-05-14	23.6500	24.1500	23.6500	24.1500	-3.785%	2	1,538	+2.277%
2026-05-08	24.0000	25.1100	24.0000	25.1000	+13.063%	6	1,537	-1.594%
2026-05-07	22.2000	22.2000	22.2000	22.2000	+4.965%	1	1,536	+11.261%
2026-05-06	21.4000	21.4000	21.1500	21.1500	-10.797%	31	1,535	+16.785%
2026-05-01	24.3500	24.3500	23.7100	23.7100	-8.491%	2	1,563	+4.175%
2026-04-24	25.9100	25.9100	25.9100	25.9100	+10.964%	1	1,563	-4.670%
2026-04-17	23.3500	23.3500	23.3500	23.3500	-6.972%	1	1,563	+5.782%
2026-04-15	25.1500	25.1500	25.1000	25.1000	-1.414%	4	1,563	-1.594%
2026-04-14	25.4600	25.4600	25.4600	25.4600	-4.105%	1	1,566	-2.985%
2026-04-13	26.3500	26.6000	26.1100	26.5500	-4.393%	6	1,566	-6.968%
2026-04-10	26.6500	27.8400	26.6500	27.7700	-4.897%	6	1,565	-11.055%
2026-04-09	31.3200	31.3200	29.2000	29.2000	-7.331%	3	1,565	-15.411%
2026-04-08	31.5100	31.5100	31.5100	31.5100	-6.220%	1	1,564	-21.612%
2026-04-06	33.6000	33.6000	33.6000	33.6000	-2.183%	600	1,345	-26.488%
2026-04-01	34.4500	34.4500	34.3500	34.3500	-4.848%	2	1,137	-28.093%
2026-03-31	35.9600	36.1500	35.9600	36.1000	+11.938%	4	1,137	-31.579%
2026-03-25	32.3500	32.3500	32.2500	32.2500	-2.861%	4	1,137	-23.411%
2026-03-18	33.2000	33.2000	33.2000	33.2000	-3.768%	2	1,139	-25.602%
2026-03-17	34.5000	34.5000	34.5000	34.5000	-4.459%	1	1,137	-28.406%
2026-03-11	36.1100	36.1100	36.1100	36.1100	+8.276%	1	1,138	-31.598%
2026-02-26	33.4800	33.4800	33.3500	33.3500	-7.103%	4	1,137	-25.937%
2026-02-20	35.9000	35.9000	35.9000	35.9000	-0.139%	1	1,141	-31.198%
2026-02-17	35.8500	35.9500	35.8500	35.9500	+3.752%	4	1,140	-31.293%
2026-02-10	34.6500	34.6500	34.6500	34.6500	+2.182%	200	1,140	-28.716%
2026-02-09	33.9100	33.9100	33.9100	33.9100	-4.209%	1	1,340	-27.160%
2026-02-06	35.5000	35.5000	35.4000	35.4000	-6.349%	2	1,340	-30.226%
2026-02-05	37.1500	37.8000	37.1500	37.8000	+26.000%	3	1,341	-34.656%
2026-01-27	31.0000	31.0000	30.0000	30.0000	-11.713%	6	1,341	-17.667%
2026-01-21	33.9800	33.9800	33.9800	33.9800	+5.857%	1	1,347	-27.310%
2026-01-16	32.7000	33.1000	32.1000	32.1000	-1.079%	255	1,227	-23.053%
2026-01-15	32.0200	32.7500	32.0200	32.4500	-5.942%	65	1,227	-23.883%
2026-01-13	33.9200	34.5000	33.9200	34.5000	+2.222%	6	1,225	-28.406%
2026-01-12	35.3500	35.3500	33.4200	33.7500	-8.784%	204	1,229	-26.815%
2026-01-09	37.0000	37.0000	37.0000	37.0000	-0.270%	1	1,032	-33.243%
2026-01-08	36.7000	37.3000	36.7000	37.1000	+0.815%	6	1,032	-33.423%
2026-01-07	37.2500	37.2500	36.6000	36.8000	-2.387%	4	1,033	-32.880%
2026-01-06	37.2000	37.7000	37.2000	37.7000	+3.146%	2	1,033	-34.483%
2026-01-02	37.4700	37.4800	36.5500	36.5500	-5.920%	16	1,032	-32.421%
2025-12-31	38.4000	38.8500	38.2500	38.8500	+5.427%	5	1,033	-36.422%
2025-12-23	36.8500	36.8500	36.8500	36.8500	+3.949%	1	1,033	-32.972%
2025-12-22	35.1200	35.4500	35.1200	35.4500	-14.434%	17	1,033	-30.324%
2025-12-17	41.6500	41.6500	41.4300	41.4300	+5.959%	31	1,035	-40.381%
2025-12-16	39.1000	39.1000	39.1000	39.1000	+2.625%	2	1,004	-36.829%
2025-12-15	38.6000	38.7000	37.9500	38.1000	+8.919%	12	1,002	-35.171%
2025-12-12	34.9800	34.9800	34.9800	34.9800	+1.686%	3	1,006	-29.388%
2025-12-09	34.4000	34.4000	34.4000	34.4000	-2.273%	5	1,003	-28.198%
2025-12-08	37.3000	37.8300	35.2000	35.2000	-3.004%	1,025	1,003	-29.830%
2025-12-05	36.3500	36.3500	36.1000	36.2900	-2.420%	4	397	-31.937%
2025-12-04	38.6000	38.6000	37.1900	37.1900	-2.234%	425	395	-33.584%
2025-12-02	38.0400	38.0400	38.0400	38.0400	-4.900%	1	767	-35.068%
2025-11-26	40.0500	40.1500	40.0000	40.0000	-2.676%	4	766	-38.250%
2025-11-25	41.1000	41.1000	41.1000	41.1000	-3.634%	2	766	-39.903%
2025-11-21	43.0400	43.0400	42.6500	42.6500	+7.107%	4	766	-42.087%
2025-11-20	39.8200	39.8200	39.8200	39.8200	-1.800%	2	762	-37.971%
2025-11-19	40.5000	40.5500	40.5000	40.5500	+1.553%	2	760	-39.088%
2025-11-17	39.9300	39.9300	39.9300	39.9300	+4.066%	1	760	-38.142%
2025-11-14	39.1000	39.1000	38.3700	38.3700	+3.423%	23	761	-35.627%
2025-11-13	35.6000	37.1000	35.1000	37.1000	+5.608%	5	778	-33.423%
2025-11-12	34.0000	35.1300	34.0000	35.1300	+1.826%	11	777	-29.690%
2025-11-11	35.0900	35.0900	34.5000	34.5000	+6.547%	13	766	-28.406%
2025-11-07	32.7100	32.7100	32.3800	32.3800	+4.959%	4	755	-23.718%
2025-11-06	29.9500	30.8500	29.9500	30.8500	+6.747%	5	753	-19.935%
2025-11-04	28.9000	28.9000	28.9000	28.9000	+7.156%	1	752	-14.533%
2025-11-03	26.9700	26.9700	26.9700	26.9700	+1.011%	1	750	-8.417%
2025-10-31	26.5500	26.7000	26.5500	26.7000	+1.022%	2	750	-7.491%
2025-10-30	25.7500	26.4300	25.7500	26.4300	+2.442%	501	750	-6.546%
2025-10-29	25.8000	25.8000	25.8000	25.8000	+1.176%	1	251	-4.264%
2025-10-28	26.1000	26.1000	25.5000	25.5000	-2.857%	3	251	-3.137%
2025-10-27	26.2500	26.2500	26.2500	26.2500	-3.137%	1	252	-5.905%
2025-10-24	27.2000	27.2000	27.1000	27.1000	-6.390%	2	252	-8.856%
2025-10-22	28.9500	28.9500	28.9500	28.9500	+6.239%	1	252	-14.680%
2025-10-20	27.2500	27.2500	27.2500	27.2500	+11.452%	1	251	-9.358%
2025-10-16	25.3700	25.4200	24.4500	24.4500	-5.962%	149	250	+1.022%
2025-10-14	26.0000	26.3000	26.0000	26.0000	+4.000%	5	102	-5.000%
2025-10-13	25.0000	25.0000	25.0000	25.0000	-1.961%	1	101	-1.200%
2025-10-10	24.5000	25.5000	24.5000	25.5000	+2.410%	74	102	-3.137%
2025-10-06	24.9000	24.9000	24.9000	24.9000	0.000%	4	28	-0.803%
2025-10-02	25.3000	25.3000	24.7700	24.9000	-1.190%	4	24	-0.803%
2025-10-01	25.2000	25.2000	25.2000	25.2000	+1.002%	1	23	-1.984%
2025-09-30	24.8600	25.4500	24.8600	24.9500	-9.107%	4	22	-1.002%
2025-09-26	27.4500	27.4500	27.4500	27.4500	+7.227%	1	22	-10.018%
2025-09-22	25.6500	25.6500	25.6000	25.6000	-2.588%	2	21	-3.516%
2025-09-19	26.2800	26.2800	26.2800	26.2800	-4.471%	1	21	-6.012%
2025-09-18	27.5100	27.5100	27.5100	27.5100	0.000%	20	20	-10.214%

.dark-mode .llCCrK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .llCCrK{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P85CRWV Jan 21 2028 85.00 Put (CRWV280121P00085000)option OPRA

CRWV20280121P85
CRWV Jan 21 2028 85.00 Put (CRWV280121P00085000)
option OPRA