Dark

CRWV20281215P50
CRWV Dec 15 2028 50.00 Put (CRWV281215P00050000)
option OPRA

EOD

Oct 1, 2026

12.30+0.408%(+0.05)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.3000	12.3000	12.3000	12.3000	+0.408%	32	1,724	0.000%
2026-09-30	12.3500	12.3500	12.2500	12.2500	-1.764%	3	1,696	+0.408%
2026-09-29	12.4700	12.4700	12.4700	12.4700	+0.972%	1	1,699	-1.363%
2026-09-25	12.6200	12.6200	12.3500	12.3500	-3.516%	2	1,699	-0.405%
2026-09-24	12.8000	12.8000	12.8000	12.8000	+1.186%	40	1,700	-3.906%
2026-09-23	12.5000	12.7000	12.5000	12.6500	-2.317%	203	1,700	-2.767%
2026-09-21	13.5200	13.5200	12.9500	12.9500	-7.168%	10	1,677	-5.019%
2026-09-18	13.9500	13.9500	13.9500	13.9500	0.000%	1	1,685	-11.828%
2026-09-17	13.7500	14.0800	13.7500	13.9500	-2.990%	61	1,686	-11.828%
2026-09-16	14.0600	14.3800	14.0600	14.3800	-0.484%	33	1,707	-14.465%
2026-09-15	14.2000	14.4500	14.2000	14.4500	+2.555%	87	1,707	-14.879%
2026-09-14	14.1000	14.1000	14.0900	14.0900	+4.370%	16	1,754	-12.704%
2026-09-11	13.5000	13.5000	13.5000	13.5000	-0.954%	1	1,769	-8.889%
2026-09-10	13.8000	13.8000	13.4600	13.6300	+9.040%	38	1,770	-9.758%
2026-09-08	13.1500	13.1500	12.5000	12.5000	-4.798%	15	1,743	-1.600%
2026-09-04	13.2500	13.2500	13.1300	13.1300	-4.161%	8	1,736	-6.321%
2026-09-03	14.0000	14.0000	13.6500	13.7000	-1.439%	9	1,736	-10.219%
2026-09-02	13.7000	13.9500	13.7000	13.9000	-0.572%	195	1,736	-11.511%
2026-09-01	13.9700	14.2000	13.9300	13.9800	-2.714%	42	1,553	-12.017%
2026-08-31	14.4300	14.4300	14.3700	14.3700	+0.139%	4	1,581	-14.405%
2026-08-28	14.2700	14.3500	14.2700	14.3500	+0.702%	52	1,580	-14.286%
2026-08-27	14.2400	14.2500	14.1200	14.2500	-0.973%	6	1,543	-13.684%
2026-08-26	14.2000	14.3900	14.2000	14.3900	+0.841%	5	1,540	-14.524%
2026-08-25	14.2700	14.2700	14.2700	14.2700	-0.140%	1	1,540	-13.805%
2026-08-21	14.1900	14.2900	14.0500	14.2900	+2.364%	4	1,540	-13.926%
2026-08-20	13.9200	14.0000	13.8200	13.9600	+2.647%	10	1,537	-11.891%
2026-08-19	13.7500	13.7500	13.6000	13.6000	-1.876%	2	1,532	-9.559%
2026-08-18	13.3500	13.8600	13.3500	13.8600	+12.683%	13	1,533	-11.255%
2026-08-17	12.5000	12.7300	12.3000	12.3000	-1.992%	7	1,528	0.000%
2026-08-14	12.6000	12.6000	12.5500	12.5500	+2.449%	3	1,529	-1.992%
2026-08-13	12.2500	12.3000	11.7400	12.2500	+0.575%	28	1,531	+0.408%
2026-08-12	12.8000	13.1200	12.1800	12.1800	-19.604%	124	1,536	+0.985%
2026-08-11	15.2500	15.2500	15.1200	15.1500	-1.623%	5	1,653	-18.812%
2026-08-07	16.0000	16.0000	15.4000	15.4000	-3.145%	7	1,653	-20.130%
2026-08-05	16.2000	16.2000	15.7500	15.9000	+0.252%	21	1,657	-22.642%
2026-08-04	16.6400	16.6400	15.8500	15.8600	-4.573%	117	1,643	-22.446%
2026-08-03	17.4300	17.5000	16.6200	16.6200	-10.404%	7	1,641	-25.993%
2026-07-31	18.6300	18.6500	18.5000	18.5500	+5.698%	12	1,641	-33.693%
2026-07-30	18.1600	18.3000	17.5500	17.5500	-15.422%	24	1,642	-29.915%
2026-07-29	19.6000	20.7500	19.6000	20.7500	+6.410%	156	1,639	-40.723%
2026-07-28	19.1800	19.6000	19.1800	19.5000	+5.405%	89	1,582	-36.923%
2026-07-27	19.1200	19.1200	18.5000	18.5000	+1.093%	6	1,620	-33.514%
2026-07-24	17.5500	18.3000	17.5500	18.3000	+5.780%	11	1,621	-32.787%
2026-07-23	17.2500	17.4500	17.1500	17.3000	-2.260%	97	1,620	-28.902%
2026-07-21	17.7000	17.7000	17.7000	17.7000	-5.094%	4	1,600	-30.508%
2026-07-20	18.1000	18.6500	18.0500	18.6500	-2.100%	238	1,600	-34.048%
2026-07-17	19.0500	19.0500	19.0500	19.0500	+3.252%	2	1,506	-35.433%
2026-07-16	18.2300	18.5500	18.2000	18.4500	+5.429%	154	1,505	-33.333%
2026-07-15	17.0000	17.5000	17.0000	17.5000	+1.449%	101	1,485	-29.714%
2026-07-14	16.4100	17.2500	16.4100	17.2500	+9.454%	156	1,484	-28.696%
2026-07-10	16.0000	16.0000	15.7000	15.7600	-0.881%	5	1,407	-21.954%
2026-07-09	15.7400	15.9000	15.6000	15.9000	-2.871%	58	1,404	-22.642%
2026-07-08	16.3700	16.3700	16.3700	16.3700	+0.306%	100	1,376	-24.863%
2026-07-06	16.4000	16.5000	16.3200	16.3200	-4.000%	5	1,410	-24.632%
2026-07-02	16.9000	17.0500	16.8000	17.0000	+3.343%	44	1,402	-27.647%
2026-07-01	16.0000	16.4500	15.6500	16.4500	+7.869%	10	1,402	-25.228%
2026-06-30	15.2500	15.2500	15.2500	15.2500	+1.464%	1	1,393	-19.344%
2026-06-29	15.6600	15.6600	15.0300	15.0300	+2.945%	4	1,393	-18.164%
2026-06-26	15.3900	15.3900	14.6000	14.6000	-2.341%	23	1,389	-15.753%
2026-06-25	15.0000	15.0000	14.9500	14.9500	-0.200%	2	1,392	-17.726%
2026-06-24	14.9800	14.9800	14.9800	14.9800	+7.925%	10	1,391	-17.891%
2026-06-22	13.7500	13.8800	13.7000	13.8800	+5.551%	5	1,391	-11.383%
2026-06-16	14.0000	14.0000	13.1500	13.1500	-8.681%	17	1,389	-6.464%
2026-06-15	14.0500	14.4000	13.9000	14.4000	-8.280%	111	1,395	-14.583%
2026-06-12	15.7000	15.7000	15.7000	15.7000	+0.641%	2	1,325	-21.656%
2026-06-11	15.5000	15.6000	15.5000	15.6000	+3.311%	22	1,323	-21.154%
2026-06-10	15.0000	15.2100	15.0000	15.1000	+1.684%	24	1,319	-18.543%
2026-06-09	14.3700	14.8500	14.3700	14.8500	+4.577%	127	1,315	-17.172%
2026-06-08	14.4800	14.4800	14.1000	14.2000	-1.866%	194	1,237	-13.380%
2026-06-05	14.0500	14.8000	14.0000	14.4700	+5.620%	186	1,200	-14.997%
2026-06-04	16.0000	16.0000	13.7000	13.7000	+2.622%	5	1,231	-10.219%
2026-06-03	13.1100	13.5400	13.1100	13.3500	+5.367%	93	1,229	-7.865%
2026-06-02	12.5100	12.7800	12.5100	12.6700	+0.556%	29	1,243	-2.920%
2026-06-01	12.5600	12.7000	12.2500	12.6000	-7.353%	165	1,237	-2.381%
2026-05-29	13.7000	14.0000	13.2500	13.6000	-0.366%	32	1,206	-9.559%
2026-05-28	13.6100	13.6700	13.3500	13.6500	-1.444%	75	1,190	-9.890%
2026-05-27	13.8500	14.0000	13.7500	13.8500	+1.317%	150	1,171	-11.191%
2026-05-26	13.3500	13.6800	13.2500	13.6700	+1.787%	16	1,165	-10.022%
2026-05-21	13.4300	13.4300	13.4300	13.4300	-2.114%	1	1,167	-8.414%
2026-05-19	13.6500	14.0000	13.6500	13.7200	+0.882%	13	1,167	-10.350%
2026-05-18	13.3500	13.6000	13.3500	13.6000	+4.615%	5	1,157	-9.559%
2026-05-15	12.3000	13.1500	12.3000	13.0000	+7.884%	67	1,157	-5.385%
2026-05-14	12.1100	12.1100	12.0500	12.0500	-9.057%	98	1,182	+2.075%
2026-05-12	12.8000	13.2500	12.8000	13.2500	+7.027%	3	1,082	-7.170%
2026-05-11	12.0000	12.3800	11.7500	12.3800	-3.432%	8	1,082	-0.646%
2026-05-08	12.3000	12.8200	11.9600	12.8200	+11.478%	9	1,076	-4.056%
2026-05-07	11.5000	11.5000	11.4000	11.5000	+3.604%	3	1,067	+6.957%
2026-05-06	11.0000	11.6500	11.0000	11.1000	-4.721%	19	1,066	+10.811%
2026-05-05	11.6000	11.7000	11.6000	11.6500	+2.193%	101	1,081	+5.579%
2026-05-04	11.4000	11.4000	11.4000	11.4000	-8.800%	2	1,078	+7.895%
2026-04-29	12.5500	12.5500	12.5000	12.5000	-10.714%	2	1,076	-1.600%
2026-04-28	14.0000	14.0000	14.0000	14.0000	+6.141%	1	1,076	-12.143%
2026-04-27	13.3200	13.3200	13.1900	13.1900	+6.888%	2	1,076	-6.748%
2026-04-23	12.3000	12.3600	12.0100	12.3400	+6.379%	50	1,076	-0.324%
2026-04-22	11.6000	11.6000	11.6000	11.6000	-6.452%	1	1,082	+6.034%
2026-04-21	12.4000	12.4000	12.4000	12.4000	+0.486%	40	1,121	-0.806%
2026-04-20	12.5000	12.5000	12.2900	12.3400	-1.280%	7	1,121	-0.324%
2026-04-16	12.3900	12.5200	12.3900	12.5000	-1.575%	8	1,116	-1.600%
2026-04-15	13.3500	13.3500	12.7000	12.7000	-5.224%	18	1,122	-3.150%
2026-04-14	13.5000	13.5000	13.3900	13.4000	-4.830%	3	1,110	-8.209%
2026-04-13	12.8200	14.6400	12.8200	14.0800	-2.897%	5	1,110	-12.642%
2026-04-10	14.1100	14.5000	14.0000	14.5000	-0.821%	4	1,109	-15.172%
2026-04-09	14.6200	14.6200	14.6200	14.6200	-8.511%	2	1,106	-15.869%
2026-04-08	15.9800	15.9800	15.9800	15.9800	-4.311%	1	1,104	-23.029%
2026-04-07	16.7000	16.7000	16.7000	16.7000	-3.635%	2	1,105	-26.347%
2026-04-06	17.4000	17.4000	17.3300	17.3300	-2.640%	10	1,103	-29.025%
2026-04-01	17.6000	17.8000	17.6000	17.8000	-0.392%	11	1,113	-30.899%
2026-03-31	18.1800	18.1800	17.8700	17.8700	-4.947%	12	1,104	-31.170%
2026-03-30	18.4000	18.8000	18.4000	18.8000	+3.297%	31	1,098	-34.574%
2026-03-27	17.6000	18.3000	17.6000	18.2000	+10.169%	1,007	1,068	-32.418%
2026-03-25	16.5200	16.5200	16.5200	16.5200	-3.953%	1	475	-25.545%
2026-03-23	17.2000	17.2000	17.2000	17.2000	-4.232%	1	475	-28.488%
2026-03-20	19.9900	19.9900	17.9600	17.9600	+1.756%	2	475	-31.514%
2026-03-18	17.6500	17.6500	17.6500	17.6500	-1.120%	1	475	-30.312%
2026-03-17	17.6400	17.8500	17.6400	17.8500	-1.163%	126	476	-31.092%
2026-03-16	18.0600	18.0600	18.0600	18.0600	-2.903%	1	478	-31.894%
2026-03-13	18.6000	18.6000	18.6000	18.6000	+7.764%	5	478	-33.871%
2026-03-12	17.2600	17.2600	17.2600	17.2600	-7.503%	1	478	-28.737%
2026-03-11	18.7500	18.8000	18.1500	18.6600	-4.796%	333	478	-34.084%
2026-03-10	19.5500	19.6000	19.5500	19.6000	0.000%	6	187	-37.245%
2026-03-09	20.2500	20.2500	19.5500	19.6000	-1.754%	3	184	-37.245%
2026-03-06	19.4500	20.0500	19.4000	19.9500	+1.786%	10	183	-38.346%
2026-03-05	19.3200	19.6000	19.3000	19.6000	+3.158%	112	173	-37.245%
2026-03-04	19.0000	19.0000	19.0000	19.0000	-5.000%	1	69	-35.263%
2026-03-03	20.5500	20.5500	20.0000	20.0000	+1.781%	3	69	-38.500%
2026-03-02	19.7500	19.7500	19.6500	19.6500	0.000%	4	68	-37.405%
2026-02-27	19.4200	20.0000	18.3500	19.6500	+8.205%	13	67	-37.405%
2026-02-25	18.1600	18.1600	18.1600	18.1600	+0.276%	1	59	-32.269%
2026-02-24	18.6100	18.7500	18.1100	18.1100	-0.767%	3	59	-32.082%
2026-02-23	18.2500	18.2500	18.2500	18.2500	-3.694%	2	58	-32.603%
2026-02-20	19.2500	19.2500	18.9500	18.9500	+4.986%	6	58	-35.092%
2026-02-18	18.7500	18.7500	18.0500	18.0500	-2.538%	2	57	-31.856%
2026-02-17	19.3600	19.3600	18.5000	18.5200	-1.227%	5	57	-33.585%
2026-02-13	18.7500	18.7500	18.7500	18.7500	+0.267%	1	58	-34.400%
2026-02-12	19.0200	19.0200	18.7000	18.7000	+4.178%	2	58	-34.225%
2026-02-11	18.2800	18.6000	17.9500	17.9500	+1.241%	14	58	-31.476%
2026-02-09	18.0000	18.0000	17.3800	17.7300	-4.933%	7	57	-30.626%
2026-02-06	19.1400	19.1400	18.3500	18.6500	-1.323%	3	57	-34.048%
2026-02-05	18.9000	18.9000	18.9000	18.9000	-0.158%	1	56	-34.921%
2026-02-04	16.5000	18.9300	16.5000	18.9300	+6.229%	16	56	-35.024%
2026-02-03	17.8200	17.8200	17.8200	17.8200	+8.460%	1	56	-30.976%
2026-01-27	16.4300	16.4300	16.4300	16.4300	-1.381%	1	56	-25.137%
2026-01-26	18.5000	18.5000	15.7500	16.6600	-7.444%	8	56	-26.170%
2026-01-22	18.0000	18.0000	18.0000	18.0000	-0.111%	50	54	-31.667%
2026-01-21	18.0200	18.0200	18.0200	18.0200	+6.564%	1	6	-31.743%
2026-01-16	16.9100	16.9100	16.9100	16.9100	-1.686%	1	6	-27.262%
2026-01-15	17.2000	17.2000	17.2000	17.2000	-10.417%	1	6	-28.488%
2026-01-12	19.2000	19.2000	19.2000	19.2000	-2.389%	2	5	-35.938%
2026-01-08	19.6700	19.6700	19.6700	19.6700	+7.486%	1	3	-37.468%
2026-01-07	18.3000	18.3000	18.3000	18.3000	-5.913%	1	3	-32.787%
2026-01-06	19.4500	19.4500	19.3500	19.4500	-0.256%	4	2	-36.761%
2025-12-26	19.4500	19.5000	19.4500	19.5000	0.000%	2	1	-36.923%

.dark-mode .tthlqJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tthlqJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215P50CRWV Dec 15 2028 50.00 Put (CRWV281215P00050000)option OPRA

CRWV20281215P50
CRWV Dec 15 2028 50.00 Put (CRWV281215P00050000)
option OPRA