Dark

CRWV20281215P100
CRWV Dec 15 2028 100.00 Put (CRWV281215P00100000)
option OPRA

EOD

Oct 1, 2026

40.00-0.990%(-0.40)321

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	40.4000	40.5000	40.0000	40.0000	-0.990%	321	1,734	0.000%
2026-09-30	40.4000	40.4000	40.4000	40.4000	-0.124%	110	1,417	-0.990%
2026-09-29	39.5000	40.4500	39.5000	40.4500	-1.341%	219	1,307	-1.112%
2026-09-28	41.4000	41.4000	41.0000	41.0000	+1.990%	5	1,090	-2.439%
2026-09-25	40.2000	40.2000	40.2000	40.2000	+0.500%	1	1,089	-0.498%
2026-09-24	40.7600	40.8000	40.0000	40.0000	-1.720%	55	1,088	0.000%
2026-09-23	40.7900	40.9500	39.8800	40.7000	-1.975%	795	1,135	-1.720%
2026-09-22	41.0000	41.5200	41.0000	41.5200	-4.814%	3	847	-3.661%
2026-09-18	43.1000	43.6200	43.1000	43.6200	-2.088%	13	846	-8.299%
2026-09-17	43.5400	44.5500	43.5400	44.5500	+2.179%	2	838	-10.213%
2026-09-14	44.0000	44.0000	43.6000	43.6000	+4.182%	3	836	-8.257%
2026-09-10	42.3500	42.3500	41.8500	41.8500	+4.625%	3	836	-4.421%
2026-09-08	41.0800	41.3500	39.3000	40.0000	-4.557%	449	836	0.000%
2026-09-04	42.0000	42.0000	41.9100	41.9100	-2.941%	6	686	-4.557%
2026-09-03	43.8300	43.8300	43.1800	43.1800	-1.864%	11	686	-7.365%
2026-08-31	44.0000	44.0000	44.0000	44.0000	-0.317%	30	683	-9.091%
2026-08-28	43.6600	44.1400	43.6600	44.1400	+0.707%	11	685	-9.379%
2026-08-27	43.8000	43.9800	43.3300	43.8300	+0.275%	8	684	-8.738%
2026-08-25	43.4500	43.7100	43.4500	43.7100	-1.354%	3	685	-8.488%
2026-08-24	44.9500	44.9500	44.3100	44.3100	+1.535%	13	685	-9.727%
2026-08-21	43.6400	43.6400	43.6400	43.6400	+2.082%	1	676	-8.341%
2026-08-20	42.7500	42.7500	42.7500	42.7500	+1.544%	3	676	-6.433%
2026-08-19	42.8000	42.8000	42.1000	42.1000	-0.941%	11	679	-4.988%
2026-08-18	40.5600	42.5000	40.5600	42.5000	+8.060%	10	688	-5.882%
2026-08-17	38.9500	39.9700	38.9500	39.3300	-1.675%	40	680	+1.704%
2026-08-14	39.6300	40.0000	39.6300	40.0000	+3.173%	84	674	0.000%
2026-08-13	37.1200	38.9500	37.1200	38.7700	+1.095%	13	750	+3.173%
2026-08-12	40.0000	40.2000	38.3500	38.3500	-14.740%	28	749	+4.302%
2026-08-10	44.9800	44.9800	44.9800	44.9800	-2.851%	3	736	-11.072%
2026-08-06	46.3000	46.3000	46.3000	46.3000	0.000%	5	736	-13.607%
2026-08-04	46.3000	46.3000	46.3000	46.3000	-7.585%	1	736	-13.607%
2026-07-31	50.1000	50.1000	50.1000	50.1000	-5.685%	2	735	-20.160%
2026-07-30	53.1200	53.1200	53.1200	53.1200	-4.973%	1	733	-24.699%
2026-07-29	55.7400	55.9000	55.7400	55.9000	+7.707%	2	732	-28.444%
2026-07-27	51.9000	51.9000	51.9000	51.9000	+0.777%	10	730	-22.929%
2026-07-24	50.8400	51.5000	50.8400	51.5000	-0.232%	11	730	-22.330%
2026-07-16	51.6200	51.6200	51.6200	51.6200	+3.343%	5	725	-22.511%
2026-07-15	50.0000	50.0000	49.9500	49.9500	+2.126%	8	730	-19.920%
2026-07-14	47.8800	50.5000	47.8800	48.9100	+2.279%	18	733	-18.217%
2026-07-13	46.8800	47.8200	46.8800	47.8200	+4.297%	8	735	-16.353%
2026-07-10	45.8300	45.8500	45.8300	45.8500	-5.678%	30	738	-12.759%
2026-07-07	48.8000	48.8000	48.6100	48.6100	+3.868%	2	720	-17.712%
2026-07-06	46.8000	46.8000	46.8000	46.8000	-4.098%	1	720	-14.530%
2026-07-02	48.3400	48.8000	48.3400	48.8000	+4.251%	37	750	-18.033%
2026-07-01	47.1200	47.1200	46.8100	46.8100	+4.022%	10	750	-14.548%
2026-06-29	45.0900	45.4800	45.0000	45.0000	0.000%	4	742	-11.111%
2026-06-26	44.9500	45.0000	44.9500	45.0000	+1.466%	2	744	-11.111%
2026-06-25	44.1200	44.3500	44.1200	44.3500	+2.118%	31	744	-9.808%
2026-06-24	43.4300	43.4300	43.4300	43.4300	+0.300%	1	774	-7.898%
2026-06-23	43.3000	43.3000	43.3000	43.3000	+3.962%	10	773	-7.621%
2026-06-22	40.7000	41.8300	40.7000	41.6500	+3.094%	14	773	-3.962%
2026-06-18	40.4000	40.4000	40.4000	40.4000	+0.498%	1	802	-0.990%
2026-06-17	40.0000	40.2000	39.4000	40.2000	0.000%	45	802	-0.498%
2026-06-16	40.1200	40.2500	39.6000	40.2000	-4.057%	41	802	-0.498%
2026-06-15	41.9000	41.9000	41.9000	41.9000	-2.558%	2	822	-4.535%
2026-06-12	43.0000	43.0000	43.0000	43.0000	-5.908%	16	820	-6.977%
2026-06-11	45.3000	45.7000	45.3000	45.7000	+2.237%	52	804	-12.473%
2026-06-10	44.9000	44.9000	44.7000	44.7000	+4.439%	5	817	-10.515%
2026-06-08	42.4200	42.8800	42.4200	42.8000	-3.255%	13	816	-6.542%
2026-06-05	43.4300	44.2400	42.5500	44.2400	+5.964%	17	819	-9.584%
2026-06-04	42.1800	42.1800	41.7500	41.7500	+2.454%	3	819	-4.192%
2026-06-03	41.0000	41.0000	40.7000	40.7500	+2.826%	8	816	-1.840%
2026-06-02	38.5000	39.6300	38.5000	39.6300	+2.271%	7	813	+0.934%
2026-06-01	39.6500	39.6500	38.1000	38.7500	-7.030%	27	813	+3.226%
2026-05-29	41.4200	41.6800	41.4200	41.6800	+1.659%	7	833	-4.031%
2026-05-28	41.0000	41.0000	41.0000	41.0000	-3.416%	1	829	-2.439%
2026-05-27	41.7500	42.5000	41.7500	42.4500	+2.191%	8	830	-5.771%
2026-05-26	41.0000	41.5400	40.8000	41.5400	+1.071%	34	829	-3.707%
2026-05-22	41.4000	41.4000	40.0500	41.1000	-0.243%	701	403	-2.676%
2026-05-21	41.4100	41.5500	40.8800	41.2000	-2.277%	10	394	-2.913%
2026-05-20	42.4200	42.4200	42.1000	42.1600	-0.189%	6	394	-5.123%
2026-05-19	41.2500	43.3500	41.2500	42.2400	+0.166%	81	474	-5.303%
2026-05-18	40.0000	42.1700	40.0000	42.1700	+13.360%	257	474	-5.146%
2026-05-14	38.0000	38.0000	37.2000	37.2000	-2.567%	12	474	+7.527%
2026-05-13	39.3200	39.3200	38.1800	38.1800	-2.103%	3	471	+4.767%
2026-05-12	39.0000	39.0000	39.0000	39.0000	0.000%	1	471	+2.564%
2026-05-08	37.7500	39.0000	37.7500	39.0000	+10.263%	13	471	+2.564%
2026-05-07	35.4300	35.4300	33.0000	35.3700	+1.057%	17	458	+13.090%
2026-05-06	35.0000	35.0000	35.0000	35.0000	-2.615%	10	445	+14.286%
2026-05-05	35.8500	35.9400	35.8500	35.9400	-0.855%	10	455	+11.297%
2026-05-04	36.2500	36.2500	36.2500	36.2500	-2.370%	2	445	+10.345%
2026-05-01	36.9800	37.1300	36.9800	37.1300	-2.289%	3	449	+7.730%
2026-04-30	38.0000	38.0000	37.5600	38.0000	-2.564%	3	449	+5.263%
2026-04-29	39.6000	39.6000	39.0000	39.0000	-3.704%	2	451	+2.564%
2026-04-28	40.8400	40.8400	40.4000	40.5000	+2.662%	3	452	-1.235%
2026-04-24	38.5000	39.5600	38.5000	39.4500	+8.858%	3	449	+1.394%
2026-04-22	36.3800	36.3800	36.2400	36.2400	-3.360%	3	449	+10.375%
2026-04-21	37.1500	37.5000	37.0100	37.5000	+0.671%	7	458	+6.667%
2026-04-20	37.2500	37.2500	37.2500	37.2500	-1.715%	1	458	+7.383%
2026-04-17	37.9000	37.9000	37.9000	37.9000	+0.397%	1	459	+5.541%
2026-04-16	37.5500	37.7500	37.4500	37.7500	-2.806%	37	460	+5.960%
2026-04-15	38.6600	38.8400	38.6600	38.8400	-0.766%	10	453	+2.987%
2026-04-14	39.5000	39.5000	39.1200	39.1400	-6.341%	6	456	+2.197%
2026-04-10	41.6300	42.0400	41.6000	41.7900	-8.855%	14	452	-4.283%
2026-04-09	45.5000	45.8500	45.5000	45.8500	-6.429%	2	438	-12.759%
2026-04-07	49.0000	49.0000	49.0000	49.0000	-2.274%	1	440	-18.367%
2026-03-31	50.1400	50.1400	50.1400	50.1400	+1.395%	1	441	-20.223%
2026-03-27	49.4500	49.4500	49.4500	49.4500	+0.918%	2	440	-19.110%
2026-03-26	47.4300	49.0000	47.4300	49.0000	+3.770%	30	438	-18.367%
2026-03-25	47.3600	47.3600	47.2200	47.2200	-3.436%	10	433	-15.290%
2026-03-18	49.0200	49.0200	48.9000	48.9000	-2.200%	2	423	-18.200%
2026-03-12	50.0000	50.0000	50.0000	50.0000	-1.147%	29	422	-20.000%
2026-03-11	51.0000	51.0000	50.5800	50.5800	-3.029%	225	423	-20.917%
2026-03-04	52.1600	52.1600	52.1600	52.1600	+7.105%	1	198	-23.313%
2026-02-26	48.9500	48.9500	48.6800	48.7000	+0.724%	24	199	-17.864%
2026-02-25	47.7000	48.7500	47.7000	48.3500	-3.704%	103	103	-17.270%
2026-02-11	50.0000	50.4600	50.0000	50.2100	+0.965%	16	103	-20.335%
2026-02-10	49.7300	49.7300	49.7300	49.7300	+2.325%	16	96	-19.566%
2026-02-09	47.5600	48.6000	47.5600	48.6000	-4.368%	26	109	-17.695%
2026-02-06	51.4000	51.4000	50.8200	50.8200	-4.258%	2	86	-21.291%
2026-02-05	53.0200	53.1000	52.9700	53.0800	+5.716%	9	88	-24.642%
2026-02-03	50.2100	50.2100	50.2100	50.2100	+3.526%	1	92	-20.335%
2026-02-02	48.5000	48.5000	48.5000	48.5000	+1.656%	14	91	-17.526%
2026-01-30	46.8100	47.7500	46.8100	47.7100	+4.834%	8	77	-16.160%
2026-01-29	47.0000	47.0000	45.5100	45.5100	+0.464%	16	74	-12.107%
2026-01-27	45.9500	45.9500	45.3000	45.3000	-2.852%	2	66	-11.700%
2026-01-26	45.7000	46.6300	45.7000	46.6300	-2.854%	3	66	-14.218%
2026-01-20	48.2500	48.8000	48.0000	48.0000	+2.674%	22	66	-16.667%
2026-01-16	46.7500	46.7500	46.7500	46.7500	-4.941%	10	52	-14.439%
2026-01-13	49.1800	49.1800	49.1800	49.1800	+1.759%	2	52	-18.666%
2026-01-12	48.4800	48.6900	47.9900	48.3300	-7.414%	38	50	-17.236%
2026-01-08	52.2000	52.2000	52.2000	52.2000	+0.578%	1	12	-23.372%
2026-01-07	52.0000	52.0000	51.9000	51.9000	-3.442%	3	12	-22.929%
2026-01-05	53.7500	53.7500	53.7500	53.7500	+0.467%	1	1	-25.581%
2025-12-31	53.7500	53.8000	53.2000	53.5000	+1.866%	11	1	-25.234%
2025-12-30	52.5200	52.5200	52.5200	52.5200	0.000%	1	1	-23.839%

.dark-mode .cXn86r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cXn86r{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215P100CRWV Dec 15 2028 100.00 Put (CRWV281215P00100000)option OPRA

CRWV20281215P100
CRWV Dec 15 2028 100.00 Put (CRWV281215P00100000)
option OPRA