Dark

CRWV20281215P35
CRWV Dec 15 2028 35.00 Put (CRWV281215P00035000)
option OPRA

EOD

Oct 1, 2026

6.600.000%(0.00)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.6000	6.6000	6.6000	6.6000	0.000%	36	55,489	0.000%
2026-09-30	6.4500	6.6500	6.4500	6.6000	-0.752%	2,036	55,464	0.000%
2026-09-29	6.6000	6.6600	6.5000	6.6500	-0.746%	149	53,583	-0.752%
2026-09-28	6.5500	6.7000	6.5500	6.7000	+0.752%	16	53,450	-1.493%
2026-09-25	6.8500	6.8500	6.6500	6.6500	-0.150%	202	53,434	-0.752%
2026-09-24	6.7000	6.8000	6.6600	6.6600	-1.333%	368	53,249	-0.901%
2026-09-23	6.8000	7.0000	6.7000	6.7500	-2.174%	712	52,992	-2.222%
2026-09-22	6.9900	7.0500	6.9000	6.9000	-1.429%	415	53,321	-4.348%
2026-09-21	7.4000	7.4000	7.0000	7.0000	-6.667%	855	52,920	-5.714%
2026-09-18	7.6000	7.6000	7.5000	7.5000	-2.089%	214	53,746	-12.000%
2026-09-17	7.6000	7.8500	7.5000	7.6600	-0.519%	3,177	53,852	-13.838%
2026-09-16	7.7500	7.7500	7.7000	7.7000	-2.532%	7	50,770	-14.286%
2026-09-15	7.6800	7.9000	7.6800	7.9000	+2.597%	264	50,770	-16.456%
2026-09-14	7.7000	7.7500	7.6900	7.7000	+3.774%	4,034	50,986	-14.286%
2026-09-11	7.4000	7.4800	7.4000	7.4200	+0.952%	4	46,986	-11.051%
2026-09-10	7.3800	7.4900	7.3500	7.3500	+0.410%	31	46,986	-10.204%
2026-09-09	7.2300	7.3200	7.2300	7.3200	+4.125%	45	46,960	-9.836%
2026-09-08	7.3000	7.3000	6.9000	7.0300	-3.034%	253	46,983	-6.117%
2026-09-04	7.3500	7.3500	7.1500	7.2500	-1.361%	571	46,521	-8.966%
2026-09-03	7.6000	7.6000	7.3500	7.3500	-3.922%	578	46,521	-10.204%
2026-09-02	7.5600	7.7500	7.5500	7.6500	+2.000%	2,222	45,952	-13.725%
2026-09-01	7.5400	7.8000	7.5000	7.5000	+0.671%	5,266	43,842	-12.000%
2026-08-31	7.8500	7.9000	7.4500	7.4500	-5.696%	290	38,842	-11.409%
2026-08-28	7.9400	8.0000	7.8000	7.9000	+1.282%	4,110	38,593	-16.456%
2026-08-27	7.8000	7.9300	7.8000	7.8000	-0.383%	6,007	34,533	-15.385%
2026-08-26	7.9000	7.9000	7.8100	7.8300	-0.255%	6	28,575	-15.709%
2026-08-25	7.9000	7.9000	7.8500	7.8500	-3.086%	6	28,572	-15.924%
2026-08-24	8.1000	8.4000	7.9300	8.1000	+3.846%	3,886	28,566	-18.519%
2026-08-21	7.8400	7.9000	7.7000	7.8000	+1.299%	527	25,053	-15.385%
2026-08-20	7.4800	7.7000	7.4800	7.7000	+1.316%	4,124	24,559	-14.286%
2026-08-19	7.7000	7.8000	7.5000	7.6000	+2.013%	4,060	20,558	-13.158%
2026-08-18	7.0000	7.4500	7.0000	7.4500	+9.559%	2	16,578	-11.409%
2026-08-17	6.7800	7.0000	6.7800	6.8000	+1.493%	5,043	16,578	-2.941%
2026-08-14	6.7000	6.9000	6.7000	6.7000	-1.471%	5,440	11,878	-1.493%
2026-08-13	6.3800	6.8000	6.3800	6.8000	+3.817%	39	6,877	-2.941%
2026-08-12	7.0000	7.1500	6.5000	6.5500	-18.634%	91	6,843	+0.763%
2026-08-11	8.3500	8.3500	8.0500	8.0500	-4.167%	63	6,848	-18.012%
2026-08-10	8.5900	8.6500	8.4000	8.4000	-8.096%	47	6,900	-21.429%
2026-08-06	9.1500	9.1500	9.1400	9.1400	+2.812%	16	6,931	-27.790%
2026-08-05	8.8900	8.8900	8.8900	8.8900	-2.093%	2	6,936	-25.759%
2026-08-04	9.1000	9.1000	9.0000	9.0800	-4.921%	4	6,936	-27.313%
2026-08-03	9.8500	10.0000	9.5500	9.5500	-9.906%	1,008	6,934	-30.890%
2026-07-31	10.8000	10.8000	10.6000	10.6000	+1.435%	13	5,928	-37.736%
2026-07-30	10.7500	10.7500	10.4000	10.4500	-13.278%	3,030	5,919	-36.842%
2026-07-29	11.5200	12.0500	11.5200	12.0500	+7.111%	78	2,921	-45.228%
2026-07-28	10.9000	11.3600	10.9000	11.2500	+5.140%	2,573	2,882	-41.333%
2026-07-27	10.7500	10.7500	10.7000	10.7000	+4.390%	25	458	-38.318%
2026-07-24	10.2500	10.2500	10.2500	10.2500	+4.592%	1	443	-35.610%
2026-07-23	9.8000	9.8000	9.8000	9.8000	0.000%	1	442	-32.653%
2026-07-22	9.9000	9.9000	9.8000	9.8000	-5.769%	13	441	-32.653%
2026-07-20	10.3000	10.4000	10.3000	10.4000	-3.525%	3	438	-36.538%
2026-07-17	10.5400	11.0000	10.5400	10.7800	+2.471%	49	438	-38.776%
2026-07-16	10.3000	10.6000	10.3000	10.5200	+5.305%	44	437	-37.262%
2026-07-15	9.9500	9.9900	9.9500	9.9900	+2.990%	4	414	-33.934%
2026-07-14	9.3500	9.9500	9.3500	9.7000	+8.989%	41	414	-31.959%
2026-07-10	9.1000	9.1000	8.9000	8.9000	+0.225%	6	380	-25.843%
2026-07-09	8.8800	8.8800	8.8800	8.8800	-8.923%	2	380	-25.676%
2026-07-07	9.6000	9.7500	9.6000	9.7500	+4.839%	22	380	-32.308%
2026-07-06	9.3500	9.3500	9.3000	9.3000	-4.124%	10	375	-29.032%
2026-07-02	9.4000	9.7000	9.4000	9.7000	+4.301%	22	360	-31.959%
2026-07-01	8.8600	9.4500	8.8600	9.3000	+9.670%	19	360	-29.032%
2026-06-30	8.4800	8.4800	8.4800	8.4800	-0.819%	6	356	-22.170%
2026-06-29	8.7000	8.7500	8.5500	8.5500	-1.270%	8	356	-22.807%
2026-06-26	8.8000	8.8000	8.6600	8.6600	+3.095%	4	356	-23.788%
2026-06-25	8.2000	8.5000	8.2000	8.4000	-1.176%	44	356	-21.429%
2026-06-24	8.2500	8.5000	8.2500	8.5000	+4.938%	60	356	-22.353%
2026-06-23	8.1000	8.1000	7.8000	8.1000	+4.516%	25	373	-18.519%
2026-06-22	7.4000	7.7500	7.4000	7.7500	+2.649%	12	373	-14.839%
2026-06-18	7.2000	7.5500	7.2000	7.5500	+1.342%	21	350	-12.583%
2026-06-17	7.3500	7.4500	7.2000	7.4500	+1.361%	76	350	-11.409%
2026-06-16	7.6400	7.6400	7.3000	7.3500	-5.527%	8	350	-10.204%
2026-06-15	7.8500	7.9000	7.7800	7.7800	-5.122%	40	349	-15.167%
2026-06-12	8.2600	8.2600	8.2000	8.2000	-5.202%	20	335	-19.512%
2026-06-11	8.7000	8.7000	8.6000	8.6500	+2.367%	4	345	-23.699%
2026-06-10	8.0000	8.5000	8.0000	8.4500	+4.321%	36	347	-21.893%
2026-06-05	7.7400	8.1000	7.7400	8.1000	+8.000%	94	343	-18.519%
2026-06-04	7.5500	7.7700	7.5000	7.5000	+1.351%	304	344	-12.000%
2026-06-03	7.2700	7.4000	7.0100	7.4000	+7.246%	64	164	-10.811%
2026-06-02	6.9000	7.3500	6.8600	6.9000	+2.985%	8	188	-4.348%
2026-06-01	7.0000	7.0000	6.6500	6.7000	-10.667%	15	190	-1.493%
2026-05-29	7.4000	7.5000	7.4000	7.5000	+0.134%	7	179	-12.000%
2026-05-28	7.4500	7.5000	7.4000	7.4900	-2.727%	46	178	-11.883%
2026-05-27	7.7500	7.7500	7.7000	7.7000	+3.356%	2	152	-14.286%
2026-05-26	7.2500	7.4500	7.2500	7.4500	-3.372%	62	152	-11.409%
2026-05-20	7.7000	7.7100	7.7000	7.7100	+0.784%	2	213	-14.397%
2026-05-19	7.5500	7.6800	7.5500	7.6500	+4.795%	65	165	-13.725%
2026-05-18	7.2200	7.6000	7.2200	7.3000	+4.137%	39	165	-9.589%
2026-05-15	7.0000	7.0100	7.0000	7.0100	+4.627%	27	165	-5.849%
2026-05-14	6.7000	6.7000	6.7000	6.7000	-2.190%	2	143	-1.493%
2026-05-13	6.8500	6.8500	6.8500	6.8500	-1.439%	2	143	-3.650%
2026-05-12	6.9500	7.2000	6.9500	6.9500	+4.511%	20	143	-5.036%
2026-05-11	6.9200	6.9200	6.5400	6.6500	-6.338%	3	143	-0.752%
2026-05-08	4.0000	7.3900	4.0000	7.1000	+10.078%	173	141	-7.042%
2026-05-05	6.4500	6.4500	6.4500	6.4500	+7.500%	1	51	+2.326%
2026-05-04	6.5500	6.5500	6.0000	6.0000	-12.152%	6	50	+10.000%
2026-05-01	6.7000	6.8300	6.6000	6.8300	+0.441%	18	53	-3.367%
2026-04-30	6.8000	6.8000	6.8000	6.8000	-9.333%	8	53	-2.941%
2026-04-28	7.5000	7.5000	7.5000	7.5000	+15.385%	3	61	-12.000%
2026-04-23	6.6500	6.8700	6.4800	6.5000	+5.348%	63	61	+1.538%
2026-04-22	6.5400	6.5400	6.1700	6.1700	-8.593%	3	33	+6.969%
2026-04-20	6.7000	6.7500	6.7000	6.7500	+3.053%	16	30	-2.222%
2026-04-17	6.5500	6.5500	6.5500	6.5500	-6.429%	1	33	+0.763%
2026-04-16	7.2500	7.2500	7.0000	7.0000	+1.449%	4	32	-5.714%
2026-04-15	7.2500	7.2500	6.9000	6.9000	+6.977%	3	32	-4.348%
2026-04-14	6.4500	6.4500	6.4500	6.4500	-22.754%	1	31	+2.326%
2026-04-10	7.8200	8.3500	7.8200	8.3500	-0.713%	15	30	-20.958%
2026-04-09	8.4100	8.4100	8.4100	8.4100	-14.358%	10	37	-21.522%
2026-04-07	9.8200	9.8200	9.8200	9.8200	0.000%	5	27	-32.790%
2026-04-02	9.8200	9.8200	9.8200	9.8200	-2.772%	10	12	-32.790%
2026-03-31	10.4500	10.4500	10.1000	10.1000	0.000%	12	0	-34.653%

.dark-mode .mx18cL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mx18cL{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215P35CRWV Dec 15 2028 35.00 Put (CRWV281215P00035000)option OPRA

CRWV20281215P35
CRWV Dec 15 2028 35.00 Put (CRWV281215P00035000)
option OPRA