Dark

CRWV20281215P40
CRWV Dec 15 2028 40.00 Put (CRWV281215P00040000)
option OPRA

EOD

Sep 30, 2026

8.30-2.353%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.3000	8.3000	8.3000	8.3000	-2.353%	1	4,088	0.000%
2026-09-28	8.7000	8.7000	8.4500	8.5000	+1.190%	26	4,088	-2.353%
2026-09-25	8.4000	8.4000	8.4000	8.4000	-0.592%	3	4,088	-1.190%
2026-09-24	8.4500	8.4500	8.4500	8.4500	-5.056%	1	4,088	-1.775%
2026-09-22	9.0000	9.0000	8.8500	8.9000	0.000%	281	4,088	-6.742%
2026-09-21	8.9000	8.9000	8.9000	8.9000	-6.806%	2	3,807	-6.742%
2026-09-17	9.6800	9.6800	9.5500	9.5500	-1.546%	2	3,807	-13.089%
2026-09-15	9.6900	9.7000	9.6900	9.7000	+4.639%	60	3,807	-14.433%
2026-09-10	9.2500	9.2700	9.2400	9.2700	+6.674%	25	3,857	-10.464%
2026-09-08	8.5700	8.6900	8.5700	8.6900	-4.505%	2	3,857	-4.488%
2026-09-04	9.1000	9.1000	9.1000	9.1000	-5.208%	2	3,856	-8.791%
2026-09-03	9.5000	9.6000	9.5000	9.6000	0.000%	4	3,856	-13.542%
2026-09-02	9.5500	9.6000	9.5300	9.6000	+3.226%	60	3,856	-13.542%
2026-09-01	9.5000	9.8200	9.2500	9.3000	-6.061%	2,136	3,856	-10.753%
2026-08-28	9.9000	9.9000	9.9000	9.9000	+1.020%	25	1,952	-16.162%
2026-08-27	9.7500	9.9000	9.7300	9.8000	-1.010%	41	1,952	-15.306%
2026-08-25	9.9500	9.9500	9.8500	9.9000	-1.198%	200	1,922	-16.162%
2026-08-24	10.1800	10.1800	10.0200	10.0200	+7.166%	12	1,722	-17.166%
2026-08-20	9.3500	9.3500	9.3500	9.3500	+1.630%	40	1,717	-11.230%
2026-08-19	9.2700	9.7800	9.2000	9.2000	-2.646%	33	1,717	-9.783%
2026-08-18	7.5500	9.4600	7.5500	9.4500	+10.785%	106	1,727	-12.169%
2026-08-17	8.5500	8.5500	8.3200	8.5300	+1.306%	3	1,725	-2.696%
2026-08-14	8.4200	8.4200	8.4200	8.4200	+2.683%	1	1,725	-1.425%
2026-08-13	8.4200	8.4200	8.2000	8.2000	-4.429%	4	1,725	+1.220%
2026-08-12	9.1600	9.1600	8.5800	8.5800	-16.537%	15	1,725	-3.263%
2026-08-11	10.2800	10.2800	10.2800	10.2800	-2.095%	1	1,729	-19.261%
2026-08-10	10.7000	10.7000	10.5000	10.5000	-2.326%	92	1,729	-20.952%
2026-08-07	10.7000	10.9200	10.7000	10.7500	-3.587%	28	1,702	-22.791%
2026-08-04	11.2000	11.2000	11.1500	11.1500	-10.729%	12	1,692	-25.561%
2026-08-03	12.4900	12.4900	12.4900	12.4900	-5.379%	7	1,692	-33.547%
2026-07-31	13.1500	13.2000	13.1000	13.2000	+3.529%	377	1,692	-37.121%
2026-07-30	13.6000	13.6500	12.7500	12.7500	-13.559%	1,056	1,322	-34.902%
2026-07-29	14.6000	14.8300	14.3000	14.7500	+13.462%	29	358	-43.729%
2026-07-24	12.6000	13.0000	12.6000	13.0000	+7.794%	8	351	-36.154%
2026-07-23	12.0600	12.0600	12.0600	12.0600	+0.083%	1	346	-31.177%
2026-07-22	12.1100	12.2000	12.0500	12.0500	-5.490%	28	345	-31.120%
2026-07-21	12.7500	12.7500	12.7500	12.7500	-1.163%	3	348	-34.902%
2026-07-16	12.9500	12.9500	12.9000	12.9000	+7.500%	5	346	-35.659%
2026-07-14	12.0000	12.0000	12.0000	12.0000	+4.348%	10	341	-30.833%
2026-07-13	11.5000	11.5000	11.5000	11.5000	+3.604%	20	336	-27.826%
2026-07-09	11.0500	11.1000	11.0000	11.1000	-1.770%	3	336	-25.225%
2026-07-08	11.3000	11.3000	11.3000	11.3000	-4.237%	11	336	-26.549%
2026-07-07	11.7700	11.8000	11.7700	11.8000	-1.420%	11	336	-29.661%
2026-07-02	11.4000	11.9700	11.4000	11.9700	+6.875%	12	325	-30.660%
2026-07-01	11.3700	11.3700	11.2000	11.2000	+5.660%	2	325	-25.893%
2026-06-29	10.9000	10.9000	10.6000	10.6000	-0.469%	4	325	-21.698%
2026-06-26	10.6500	10.6500	10.6500	10.6500	+2.601%	10	325	-22.066%
2026-06-24	10.3800	10.3800	10.3800	10.3800	+11.613%	1	335	-20.039%
2026-06-18	9.1400	9.3000	9.1400	9.3000	+2.423%	2	335	-10.753%
2026-06-17	9.0800	9.0800	9.0800	9.0800	-1.304%	1	335	-8.590%
2026-06-16	8.8400	9.2700	8.8300	9.2000	-4.663%	4	335	-9.783%
2026-06-15	9.6500	9.6500	9.6500	9.6500	-6.311%	4	333	-13.990%
2026-06-12	10.3000	10.3000	10.3000	10.3000	-4.982%	2	337	-19.417%
2026-06-11	10.8400	10.8400	10.8400	10.8400	+5.756%	1	335	-23.432%
2026-06-05	10.2500	10.2500	10.2500	10.2500	+17.277%	1	335	-19.024%
2026-06-02	8.7000	8.7500	8.7000	8.7400	+2.222%	4	336	-5.034%
2026-06-01	8.4700	8.9000	8.4700	8.5500	-7.065%	4	332	-2.924%
2026-05-26	9.3000	9.3000	9.2000	9.2000	+1.322%	17	330	-9.783%
2026-05-22	9.0800	9.0800	9.0800	9.0800	-2.575%	50	330	-8.590%
2026-05-21	9.3500	9.5000	9.2000	9.3200	-3.818%	241	257	-10.944%
2026-05-20	9.6900	9.6900	9.6900	9.6900	-0.103%	1	257	-14.345%
2026-05-19	9.7000	9.7000	9.7000	9.7000	+3.743%	2	458	-14.433%
2026-05-18	9.2300	9.8100	9.2300	9.3500	+5.530%	202	458	-11.230%
2026-05-15	9.0200	9.0200	8.8600	8.8600	+0.113%	2	458	-6.321%
2026-05-12	8.8500	8.8500	8.8500	8.8500	+2.907%	2	458	-6.215%
2026-05-11	8.3000	8.6300	8.3000	8.6000	-1.149%	11	458	-3.488%
2026-05-08	8.2500	8.7000	8.2500	8.7000	+11.396%	27	455	-4.598%
2026-05-07	7.9800	8.0000	7.6300	7.8100	+0.774%	63	448	+6.274%
2026-05-06	7.5300	7.7500	7.5300	7.7500	-3.727%	32	396	+7.097%
2026-05-05	8.0500	8.0500	8.0500	8.0500	-0.617%	2	396	+3.106%
2026-05-04	8.1000	8.1000	8.1000	8.1000	-1.818%	5	394	+2.469%
2026-05-01	8.2500	8.2500	8.2500	8.2500	-11.765%	5	399	+0.606%
2026-04-27	9.3500	9.3500	9.3500	9.3500	+10.390%	1	399	-11.230%
2026-04-23	8.4700	8.4700	8.4700	8.4700	+4.054%	2	400	-2.007%
2026-04-22	8.0000	8.2500	8.0000	8.1400	-0.973%	63	398	+1.966%
2026-04-21	8.2200	8.2200	8.2200	8.2200	+0.859%	2	394	+0.973%
2026-04-20	8.6000	8.6000	8.1500	8.1500	-1.092%	12	394	+1.840%
2026-04-17	8.2400	8.2400	8.2400	8.2400	-5.613%	1	394	+0.728%
2026-04-15	8.7300	8.7300	8.7300	8.7300	-10.918%	1	393	-4.926%
2026-04-14	9.5000	9.8000	9.5000	9.8000	-7.109%	3	392	-15.306%
2026-04-13	10.5500	10.5500	10.5500	10.5500	+4.352%	1	392	-21.327%
2026-04-10	10.7100	10.7100	9.7700	10.1100	-0.394%	11	393	-17.903%
2026-04-09	11.0000	11.1500	10.1500	10.1500	-10.808%	17	393	-18.227%
2026-04-08	11.2000	11.3800	10.8500	11.3800	-5.167%	10	393	-27.065%
2026-04-07	12.1500	12.1500	12.0000	12.0000	-4.762%	6	391	-30.833%
2026-04-01	12.0500	12.6000	12.0500	12.6000	-0.787%	32	389	-34.127%
2026-03-31	12.7000	12.7000	12.7000	12.7000	-5.926%	1	389	-34.646%
2026-03-30	13.0000	13.5000	12.5100	13.5000	+5.469%	34	389	-38.519%
2026-03-27	12.4400	12.8000	12.4400	12.8000	+6.667%	9	390	-35.156%
2026-03-26	12.0600	12.0600	12.0000	12.0000	+3.896%	4	389	-30.833%
2026-03-25	11.7900	11.7900	11.5500	11.5500	-4.467%	6	385	-28.139%
2026-03-24	12.1200	12.1900	12.0900	12.0900	-1.225%	7	384	-31.348%
2026-03-23	12.2200	12.2500	12.2200	12.2400	-2.857%	3	386	-32.190%
2026-03-19	12.7000	12.7200	12.6000	12.6000	-1.946%	41	386	-34.127%
2026-03-17	12.8100	12.8500	12.8100	12.8500	+1.501%	2	347	-35.409%
2026-03-16	12.7500	12.7500	12.6500	12.6600	-2.615%	49	347	-34.439%
2026-03-13	13.0000	13.0000	13.0000	13.0000	-2.256%	1	330	-36.154%
2026-03-12	13.3000	13.3000	13.3000	13.3000	+3.906%	2	330	-37.594%
2026-03-11	14.0000	14.0000	12.7400	12.8000	-8.832%	202	330	-35.156%
2026-03-05	14.0000	14.0400	13.8300	14.0400	-4.490%	3	138	-40.883%
2026-03-03	14.8300	15.0000	13.9900	14.7000	+4.255%	49	136	-43.537%
2026-03-02	14.2000	14.2000	14.1000	14.1000	-1.879%	24	118	-41.135%
2026-02-27	14.3200	15.0000	13.9000	14.3700	+12.090%	57	98	-42.241%
2026-02-26	12.9000	13.0000	12.7000	12.8200	-1.385%	8	78	-35.257%
2026-02-25	12.6700	13.0000	12.6700	13.0000	-0.688%	6	71	-36.154%
2026-02-24	13.5500	13.5800	12.6900	13.0900	-4.731%	29	71	-36.593%
2026-02-23	13.3600	13.7500	13.1700	13.7400	+2.232%	28	50	-39.592%
2026-02-18	13.4400	13.4400	13.4400	13.4400	+6.751%	3	36	-38.244%
2026-02-10	12.2400	13.0400	12.2400	12.5900	-2.403%	4	36	-34.075%
2026-02-06	12.9400	12.9400	12.9000	12.9000	-5.495%	3	36	-35.659%
2026-02-05	13.9500	13.9500	13.6500	13.6500	+9.200%	2	33	-39.194%
2026-02-04	12.5000	12.5000	12.5000	12.5000	+6.838%	4	31	-33.600%
2026-01-29	11.8000	11.8000	11.7000	11.7000	+2.632%	4	27	-29.060%
2026-01-28	11.4600	11.4600	11.2200	11.4000	-0.870%	4	24	-27.193%
2026-01-27	11.2500	11.5000	11.2500	11.5000	-2.128%	4	26	-27.826%
2026-01-26	11.8300	11.9900	11.4000	11.7500	-8.560%	23	28	-29.362%
2026-01-23	12.5000	12.8500	12.5000	12.8500	+5.414%	3	24	-35.409%
2026-01-22	12.1900	12.1900	12.1900	12.1900	-1.614%	1	22	-31.911%
2026-01-21	12.4600	12.4600	12.3900	12.3900	+1.808%	3	22	-33.010%
2026-01-20	12.4000	12.4000	12.1700	12.1700	+0.996%	3	22	-31.800%
2026-01-16	12.0500	12.0500	12.0500	12.0500	-2.823%	1	21	-31.120%
2026-01-15	12.4000	12.4000	12.4000	12.4000	-2.362%	4	21	-33.065%
2026-01-14	12.7000	12.7000	12.7000	12.7000	+2.419%	1	21	-34.646%
2026-01-13	12.3800	12.4000	12.3800	12.4000	-5.488%	11	22	-33.065%
2026-01-09	13.4600	13.4600	13.1200	13.1200	-3.529%	3	24	-36.738%
2026-01-07	13.9300	13.9300	13.6000	13.6000	+0.741%	16	23	-38.971%
2026-01-05	13.5000	13.5000	13.5000	13.5000	-5.594%	1	3	-38.519%
2025-12-31	13.7100	14.3000	13.7100	14.3000	+1.779%	3	3	-41.958%
2025-12-29	14.0000	14.0500	14.0000	14.0500	+2.555%	2	3	-40.925%
2025-12-26	13.9000	13.9000	13.7000	13.7000	+1.406%	2	2	-39.416%
2025-12-24	13.6500	13.6500	13.5100	13.5100	0.000%	2	0	-38.564%

.dark-mode .tNbxSf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tNbxSf{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215P40CRWV Dec 15 2028 40.00 Put (CRWV281215P00040000)option OPRA

CRWV20281215P40
CRWV Dec 15 2028 40.00 Put (CRWV281215P00040000)
option OPRA