Dark

CRWV20280121P90
CRWV Jan 21 2028 90.00 Put (CRWV280121P00090000)
option OPRA

EOD

Sep 24, 2026

27.55-4.836%(-1.40)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	28.0800	28.0800	27.5000	27.5500	-4.836%	22	2,648	0.000%
2026-09-22	29.1500	29.1500	28.9500	28.9500	-6.311%	31	2,631	-4.836%
2026-09-18	31.4500	31.4500	30.9000	30.9000	-3.286%	11	2,646	-10.841%
2026-09-17	32.1000	32.1000	31.9500	31.9500	+3.231%	2	2,656	-13.772%
2026-09-16	30.9500	30.9500	30.9500	30.9500	-2.366%	1	2,657	-10.985%
2026-09-15	31.7000	31.7000	31.7000	31.7000	+11.541%	4	2,656	-13.091%
2026-09-09	27.5500	28.4200	27.5500	28.4200	+5.181%	8	2,656	-3.061%
2026-09-08	27.8500	27.8500	26.6600	27.0200	-13.425%	13	2,658	+1.962%
2026-09-01	31.2100	31.2100	31.2100	31.2100	-0.668%	1	2,660	-11.727%
2026-08-24	32.7000	32.7000	31.4200	31.4200	+3.016%	6	2,660	-12.317%
2026-08-21	30.1200	30.5000	30.1200	30.5000	+2.452%	3	2,660	-9.672%
2026-08-19	29.7700	29.7700	29.7700	29.7700	+2.655%	1	2,661	-7.457%
2026-08-18	28.6400	29.0000	28.6400	29.0000	+8.452%	14	2,660	-5.000%
2026-08-17	26.8800	26.8800	26.7400	26.7400	+0.868%	2	2,667	+3.029%
2026-08-14	26.0000	26.5100	26.0000	26.5100	+1.183%	7	2,665	+3.923%
2026-08-13	28.9900	28.9900	24.5000	26.2000	+1.158%	8	2,663	+5.153%
2026-08-12	26.4900	27.0000	25.9000	25.9000	-16.317%	6	2,663	+6.371%
2026-08-11	32.4500	32.6000	30.9500	30.9500	-4.652%	55	2,665	-10.985%
2026-08-10	33.2300	33.2300	32.4600	32.4600	-2.081%	143	2,632	-15.126%
2026-08-07	33.1500	33.1500	33.1500	33.1500	-3.493%	1	2,539	-16.893%
2026-08-06	34.1500	34.3500	34.1500	34.3500	+2.537%	1,706	2,538	-19.796%
2026-08-04	33.5000	33.5000	33.5000	33.5000	-17.018%	20	835	-17.761%
2026-07-27	40.3700	40.3700	40.3700	40.3700	+3.513%	1	855	-31.756%
2026-07-20	39.0000	39.0000	39.0000	39.0000	0.000%	35	855	-29.359%
2026-07-16	39.0000	39.0000	39.0000	39.0000	+8.726%	63	890	-29.359%
2026-07-13	35.2500	35.8700	35.1000	35.8700	+6.124%	34	853	-23.195%
2026-07-10	33.6000	33.8000	33.6000	33.8000	-5.189%	23	853	-18.491%
2026-07-07	35.6500	35.6500	35.6500	35.6500	-2.034%	1	830	-22.721%
2026-07-02	36.3900	36.3900	36.3900	36.3900	+3.322%	50	831	-24.292%
2026-07-01	33.9900	35.2200	33.8400	35.2200	+8.303%	7	831	-21.777%
2026-06-26	32.5100	32.5200	32.5100	32.5200	+8.400%	11	833	-15.283%
2026-06-23	29.6500	30.0000	29.6500	30.0000	+3.448%	2	843	-8.167%
2026-06-22	29.0000	29.0000	29.0000	29.0000	+4.204%	1	843	-5.000%
2026-06-17	27.8300	27.8300	27.8300	27.8300	-6.454%	1	843	-1.006%
2026-06-15	30.0500	30.0500	29.7500	29.7500	-3.877%	7	843	-7.395%
2026-06-12	31.0000	31.0000	30.9500	30.9500	-4.622%	2	849	-10.985%
2026-06-10	32.5000	32.6000	32.4000	32.4500	+1.597%	300	849	-15.100%
2026-06-05	30.1300	31.9400	30.1300	31.9400	+8.271%	11	601	-13.745%
2026-06-04	29.5000	29.5000	29.5000	29.5000	+0.170%	1	601	-6.610%
2026-05-28	29.4500	29.4500	29.4500	29.4500	-2.029%	20	600	-6.452%
2026-05-27	30.0600	30.0600	30.0600	30.0600	-0.133%	1	620	-8.350%
2026-05-20	30.1500	30.1500	30.1000	30.1000	+7.885%	31	620	-8.472%
2026-05-15	27.9000	27.9000	27.9000	27.9000	+4.182%	1	596	-1.254%
2026-05-14	26.7800	26.7800	26.7800	26.7800	-2.618%	30	596	+2.875%
2026-05-13	27.5000	27.5000	27.5000	27.5000	-3.509%	11	579	+0.182%
2026-05-12	28.5000	28.5000	28.5000	28.5000	+5.751%	1	579	-3.333%
2026-05-11	26.7000	26.9500	26.7000	26.9500	-1.463%	36	579	+2.226%
2026-05-08	27.3500	27.3500	27.3500	27.3500	+10.060%	10	543	+0.731%
2026-05-07	24.8500	24.8500	24.8500	24.8500	+4.852%	2	543	+10.865%
2026-05-06	23.7000	23.7000	23.7000	23.7000	-6.398%	1	541	+16.245%
2026-05-05	24.8700	25.3200	24.8700	25.3200	-6.222%	5	541	+8.807%
2026-04-30	27.0000	27.0000	27.0000	27.0000	-5.097%	1	538	+2.037%
2026-04-24	28.4000	28.4500	28.4000	28.4500	+10.657%	21	538	-3.163%
2026-04-23	25.7100	25.7100	25.7100	25.7100	+2.881%	1	523	+7.157%
2026-04-22	24.8000	25.2300	24.8000	24.9900	-4.069%	4	522	+10.244%
2026-04-17	25.7500	26.0500	25.7500	26.0500	-4.298%	2	524	+5.758%
2026-04-16	27.1500	27.2200	27.1500	27.2200	-2.297%	21	525	+1.212%
2026-04-15	27.6500	27.8600	27.6500	27.8600	-0.143%	2	526	-1.113%
2026-04-14	28.0000	28.0000	27.9000	27.9000	-6.092%	3	528	-1.254%
2026-04-13	29.5500	29.7100	29.5500	29.7100	-20.984%	42	528	-7.270%
2026-04-02	37.6000	37.6000	37.6000	37.6000	-10.583%	1	534	-26.729%
2026-03-30	40.8100	42.0500	40.8100	42.0500	+18.317%	16	534	-34.483%
2026-03-25	35.5400	35.5400	35.5400	35.5400	-3.607%	1	528	-22.482%
2026-03-23	36.8700	36.8700	36.8700	36.8700	-1.680%	10	529	-25.278%
2026-03-16	37.5000	37.5000	37.5000	37.5000	-11.243%	1	539	-26.533%
2026-03-06	42.2500	42.2500	42.2500	42.2500	+2.549%	1	540	-34.793%
2026-03-02	41.2000	41.2000	41.2000	41.2000	0.000%	1	541	-33.131%
2026-02-27	41.0500	41.5100	41.0000	41.2000	+12.139%	10	540	-33.131%
2026-02-26	36.7400	36.7400	36.7400	36.7400	+0.520%	1	536	-25.014%
2026-02-25	36.5400	36.5500	36.5000	36.5500	-6.402%	4	538	-24.624%
2026-02-03	39.0500	39.0500	39.0500	39.0500	+16.048%	1	538	-29.449%
2026-01-27	33.8500	33.8500	33.5000	33.6500	0.000%	5	538	-18.128%
2026-01-26	33.6500	33.6500	33.6500	33.6500	-6.916%	1	538	-18.128%
2026-01-23	36.2900	36.2900	36.1500	36.1500	-1.176%	3	539	-23.790%
2026-01-21	36.5800	36.5800	36.5800	36.5800	+3.626%	1	537	-24.686%
2026-01-16	35.3800	35.5200	35.0500	35.3000	+0.284%	322	255	-21.955%
2026-01-15	35.9800	36.1000	35.2000	35.2000	-5.630%	6	255	-21.733%
2026-01-14	36.8600	37.3000	36.8600	37.3000	+2.613%	2	254	-26.139%
2026-01-12	38.1900	38.2500	36.3500	36.3500	-5.042%	21	254	-24.209%
2026-01-05	38.2800	38.2800	38.2800	38.2800	-6.589%	14	277	-28.030%
2026-01-02	40.9700	40.9800	40.9700	40.9800	+2.450%	14	277	-32.772%
2025-12-26	40.0000	40.0000	40.0000	40.0000	-0.125%	2	263	-31.125%
2025-12-24	40.0500	40.0500	40.0500	40.0500	+5.256%	2	261	-31.211%
2025-12-23	38.0500	38.0500	38.0500	38.0500	-1.169%	5	261	-27.595%
2025-12-22	39.1000	39.1000	38.5000	38.5000	-3.509%	11	272	-28.442%
2025-12-19	43.8000	43.8000	39.9000	39.9000	-9.729%	22	272	-30.952%
2025-12-17	45.7500	45.7500	44.2000	44.2000	+2.647%	4	283	-37.670%
2025-12-16	43.0600	43.0600	43.0600	43.0600	+7.114%	1	285	-36.020%
2025-12-15	39.8000	40.2000	39.8000	40.2000	+1.515%	2	285	-31.468%
2025-12-12	40.0500	40.0500	39.6000	39.6000	+5.068%	12	285	-30.429%
2025-12-10	37.6900	37.6900	37.6900	37.6900	+0.159%	1	275	-26.904%
2025-12-09	37.9000	38.0500	37.6300	37.6300	-5.428%	8	275	-26.787%
2025-12-05	39.8500	39.9000	39.7900	39.7900	-0.276%	3	274	-30.761%
2025-12-04	40.7900	40.7900	39.9000	39.9000	-5.450%	95	273	-30.952%
2025-12-03	42.3000	42.3000	42.2000	42.2000	-0.472%	4	213	-34.716%
2025-12-02	42.4500	42.4500	42.4000	42.4000	-3.196%	2	211	-35.024%
2025-11-26	43.6500	43.8000	43.6500	43.8000	-0.680%	2	211	-37.100%
2025-11-24	45.0500	45.0500	44.1000	44.1000	-4.731%	7	211	-37.528%
2025-11-21	46.2900	46.2900	46.2900	46.2900	+5.109%	1	216	-40.484%
2025-11-19	43.4500	44.0400	43.4000	44.0400	-1.981%	3	217	-37.443%
2025-11-18	44.9300	44.9300	44.9300	44.9300	+6.343%	1	217	-38.682%
2025-11-14	42.3500	42.3500	42.0000	42.2500	+3.783%	4	217	-34.793%
2025-11-13	39.1000	40.9500	39.0500	40.7100	+4.923%	27	216	-32.326%
2025-11-12	37.3100	38.8000	37.0000	38.8000	+1.837%	21	215	-28.995%
2025-11-11	37.3200	38.1000	36.7000	38.1000	+6.723%	136	208	-27.690%
2025-11-10	35.6700	35.7000	35.6700	35.7000	-2.459%	3	83	-22.829%
2025-11-07	35.3000	36.6000	35.2800	36.6000	+14.375%	11	80	-24.727%
2025-11-06	32.0000	32.0000	32.0000	32.0000	+6.667%	1	75	-13.906%
2025-11-03	30.0000	30.0000	30.0000	30.0000	+3.448%	8	82	-8.167%
2025-10-30	28.7400	29.4000	28.7400	29.0000	+1.933%	3	82	-5.000%
2025-10-29	28.4500	28.4500	28.4500	28.4500	-1.557%	2	81	-3.163%
2025-10-27	29.1500	29.1500	28.9000	28.9000	-3.827%	2	81	-4.671%
2025-10-24	30.2000	30.2000	30.0500	30.0500	+0.839%	2	81	-8.319%
2025-10-20	29.4300	29.8000	29.4300	29.8000	+8.364%	2	81	-7.550%
2025-10-16	27.5000	27.5000	27.5000	27.5000	-0.254%	8	79	+0.182%
2025-10-08	27.5700	27.5700	27.5700	27.5700	-0.109%	1	79	-0.073%
2025-10-03	26.9500	27.6000	26.9500	27.6000	+8.661%	4	78	-0.181%
2025-10-02	27.5000	27.5300	25.4000	25.4000	-8.797%	14	80	+8.465%
2025-10-01	27.8500	27.8500	27.8500	27.8500	+0.942%	1	77	-1.077%
2025-09-30	27.6200	27.8000	27.5900	27.5900	-8.944%	3	76	-0.145%
2025-09-29	30.2500	30.6000	30.2500	30.3000	-0.916%	22	75	-9.076%
2025-09-26	30.5800	30.5800	30.5800	30.5800	+8.248%	1	55	-9.908%
2025-09-25	28.2500	28.2500	28.2500	28.2500	-0.877%	40	55	-2.478%
2025-09-22	29.2000	29.2000	28.5000	28.5000	-2.730%	28	33	-3.333%
2025-09-19	29.5600	29.5600	28.9000	29.3000	-2.819%	11	61	-5.973%
2025-09-18	30.4000	30.4000	30.1500	30.1500	-3.828%	30	56	-8.624%
2025-09-16	30.7000	31.3500	30.7000	31.3500	+1.129%	10	28	-12.121%
2025-09-15	29.7500	31.0000	29.7500	31.0000	0.000%	20	20	-11.129%

.dark-mode .G8dsJl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G8dsJl{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P90CRWV Jan 21 2028 90.00 Put (CRWV280121P00090000)option OPRA

CRWV20280121P90
CRWV Jan 21 2028 90.00 Put (CRWV280121P00090000)
option OPRA