Dark

CRWV20281215P65
CRWV Dec 15 2028 65.00 Put (CRWV281215P00065000)
option OPRA

EOD

Sep 30, 2026

19.45+1.567%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	19.4500	19.4500	19.4500	19.4500	+1.567%	1	388	0.000%
2026-09-29	19.1500	19.1500	19.1500	19.1500	-1.441%	1	388	+1.567%
2026-09-25	19.4300	19.4300	19.4300	19.4300	+0.935%	4	388	+0.103%
2026-09-24	19.9000	19.9000	19.2500	19.2500	-2.284%	5	392	+1.039%
2026-09-23	19.7000	19.7000	19.7000	19.7000	-3.431%	2	396	-1.269%
2026-09-21	20.6500	20.7400	20.2800	20.4000	-5.817%	25	396	-4.657%
2026-09-18	21.6600	21.6600	21.6600	21.6600	-0.184%	1	411	-10.203%
2026-09-17	21.7700	21.7700	21.7000	21.7000	-0.596%	2	411	-10.369%
2026-09-16	21.8300	21.8300	21.8300	21.8300	-0.998%	2	411	-10.902%
2026-09-15	22.0500	22.0500	22.0500	22.0500	+1.848%	3	410	-11.791%
2026-09-14	21.6500	21.6500	21.6500	21.6500	+3.095%	1	410	-10.162%
2026-09-11	21.0000	21.0000	21.0000	21.0000	0.000%	2	410	-7.381%
2026-09-10	21.1000	21.2000	20.9300	21.0000	+7.417%	18	408	-7.381%
2026-09-08	20.1000	20.1000	19.5500	19.5500	-6.905%	5	408	-0.512%
2026-09-03	21.4000	21.4000	21.0000	21.0000	-2.098%	26	407	-7.381%
2026-09-02	21.4700	21.4700	21.4500	21.4500	-0.648%	3	388	-9.324%
2026-09-01	21.5900	21.5900	21.5900	21.5900	-2.396%	1	388	-9.912%
2026-08-28	21.8600	22.1200	21.8600	22.1200	+0.683%	4	387	-12.071%
2026-08-26	21.9700	21.9700	21.9700	21.9700	-1.700%	1	386	-11.470%
2026-08-24	22.2500	22.3500	22.2500	22.3500	+2.055%	85	386	-12.975%
2026-08-21	21.9000	21.9000	21.9000	21.9000	+4.286%	1	348	-11.187%
2026-08-18	20.5000	21.0000	20.5000	21.0000	+8.527%	4	348	-7.381%
2026-08-17	19.8000	19.8000	19.3500	19.3500	-2.519%	5	346	+0.517%
2026-08-14	19.8500	19.8500	19.8500	19.8500	+5.249%	345	346	-2.015%
2026-08-13	18.9500	18.9500	18.8600	18.8600	-0.685%	10	474	+3.128%
2026-08-12	20.2500	20.3700	18.9900	18.9900	-18.985%	62	469	+2.422%
2026-08-11	23.4400	23.4400	23.4400	23.4400	-1.513%	1	520	-17.022%
2026-08-07	23.8000	23.8000	23.8000	23.8000	-1.245%	10	520	-18.277%
2026-08-04	24.2400	24.2400	24.1000	24.1000	-7.308%	11	530	-19.295%
2026-08-03	26.0000	26.0000	26.0000	26.0000	-3.704%	10	540	-25.192%
2026-07-30	28.2000	28.2000	27.0000	27.0000	-9.396%	13	550	-27.963%
2026-07-29	29.5000	29.8800	29.3900	29.8000	+3.472%	9	561	-34.732%
2026-07-28	28.6500	28.9000	28.6000	28.8000	+5.186%	67	559	-32.465%
2026-07-27	27.4800	27.4800	27.3800	27.3800	+0.588%	2	494	-28.963%
2026-07-24	27.2200	27.2200	27.2200	27.2200	-0.657%	2	494	-28.545%
2026-07-20	27.4000	27.4000	27.4000	27.4000	+4.981%	1	494	-29.015%
2026-07-15	26.6800	26.6800	26.1000	26.1000	+1.874%	2	493	-25.479%
2026-07-14	25.3000	25.7700	25.3000	25.6200	+0.471%	344	493	-24.083%
2026-07-13	25.5000	25.5000	25.5000	25.5000	+7.459%	38	156	-23.725%
2026-07-09	23.7300	23.7300	23.7300	23.7300	-7.051%	1	118	-18.036%
2026-07-07	25.3200	25.5300	25.3200	25.5300	-0.312%	2	119	-23.815%
2026-07-02	25.0700	25.6100	25.0700	25.6100	+10.866%	2	120	-24.053%
2026-06-26	23.1000	23.1000	23.1000	23.1000	+1.852%	1	120	-15.801%
2026-06-25	22.6800	22.6800	22.6800	22.6800	+0.487%	11	120	-14.242%
2026-06-24	22.5700	22.5700	22.5700	22.5700	+2.825%	1	129	-13.824%
2026-06-23	21.5000	21.9500	21.5000	21.9500	+8.663%	3	129	-11.390%
2026-06-16	20.2800	20.3500	20.2000	20.2000	-6.654%	6	126	-3.713%
2026-06-15	21.6400	21.6400	21.6400	21.6400	-3.177%	1	123	-10.120%
2026-06-12	22.2000	22.3500	22.2000	22.3500	-3.539%	3	122	-12.975%
2026-06-11	23.1700	23.1700	23.1700	23.1700	-1.152%	1	119	-16.055%
2026-06-10	23.4400	23.4400	23.4400	23.4400	+5.112%	2	119	-17.022%
2026-06-09	21.8000	22.3000	21.8000	22.3000	+2.294%	5	120	-12.780%
2026-06-08	21.6500	21.8000	21.6500	21.8000	-3.111%	3	115	-10.780%
2026-06-05	21.8000	22.5000	21.8000	22.5000	+7.245%	5	113	-13.556%
2026-05-29	20.9100	20.9800	20.9100	20.9800	-2.870%	4	112	-7.293%
2026-05-27	21.0000	21.6000	21.0000	21.6000	+5.830%	2	110	-9.954%
2026-05-22	20.4000	20.4100	20.4000	20.4100	-2.578%	2	108	-4.704%
2026-05-21	20.8000	20.9500	20.8000	20.9500	-3.144%	3	106	-7.160%
2026-05-20	21.3000	21.6300	21.3000	21.6300	+3.000%	5	106	-10.079%
2026-05-18	21.0000	21.0000	21.0000	21.0000	+5.740%	1	101	-7.381%
2026-05-15	19.8600	19.8600	19.8600	19.8600	+1.327%	1	101	-2.064%
2026-05-08	18.0000	19.6000	18.0000	19.6000	+13.033%	7	101	-0.765%
2026-05-06	17.3400	17.3400	17.3400	17.3400	-4.986%	2	98	+12.168%
2026-05-04	18.2500	18.2500	18.2500	18.2500	+5.491%	5	98	+6.575%
2026-05-01	17.3000	17.3000	17.3000	17.3000	-9.329%	3	93	+12.428%
2026-04-30	19.0000	19.0800	19.0000	19.0800	-7.379%	3	93	+1.939%
2026-04-28	20.6000	20.6000	20.6000	20.6000	+0.146%	1	94	-5.583%
2026-04-24	20.3000	20.6100	20.3000	20.5700	+10.000%	7	94	-5.445%
2026-04-22	18.7000	18.7000	18.7000	18.7000	+0.809%	1	87	+4.011%
2026-04-21	18.5500	18.5500	18.5500	18.5500	-2.420%	1	89	+4.852%
2026-04-20	19.0100	19.0100	19.0100	19.0100	-0.210%	1	89	+2.315%
2026-04-17	19.0500	19.0500	19.0500	19.0500	-4.030%	1	90	+2.100%
2026-04-15	19.9000	19.9000	19.8500	19.8500	-3.029%	3	89	-2.015%
2026-04-14	20.2000	20.4700	20.2000	20.4700	-7.376%	2	86	-4.983%
2026-04-09	23.9500	23.9500	22.1000	22.1000	-12.022%	2	85	-11.991%
2026-04-07	25.1900	25.1900	25.1200	25.1200	-11.174%	2	85	-22.572%
2026-03-30	27.2200	28.4000	27.2200	28.2800	+6.436%	192	85	-31.223%
2026-03-27	26.5700	26.5700	26.5700	26.5700	+6.922%	2	46	-26.797%
2026-03-20	24.8500	24.8500	24.8500	24.8500	-4.054%	1	45	-21.730%
2026-03-16	26.1500	26.2700	25.9000	25.9000	-3.753%	10	45	-24.903%
2026-03-11	27.1900	27.1900	26.9100	26.9100	-8.625%	11	47	-27.722%
2026-03-09	29.6000	29.6000	29.2500	29.4500	+1.029%	10	52	-33.956%
2026-03-06	29.8000	29.8000	28.9000	29.1500	+1.040%	6	42	-33.276%
2026-03-05	28.6700	28.8500	28.6500	28.8500	+2.669%	7	40	-32.582%
2026-03-04	28.8900	28.8900	28.1000	28.1000	-3.103%	4	36	-30.783%
2026-03-03	29.0000	29.0000	29.0000	29.0000	-1.695%	1	33	-32.931%
2026-03-02	29.5000	29.5000	29.5000	29.5000	+2.967%	2	33	-34.068%
2026-02-27	26.0000	28.6500	26.0000	28.6500	+11.047%	6	33	-32.112%
2026-02-26	25.8000	25.8000	25.8000	25.8000	-4.797%	1	31	-24.612%
2026-02-18	27.1000	27.1000	27.1000	27.1000	-4.375%	1	30	-28.229%
2026-02-05	28.0000	28.3400	27.8400	28.3400	+4.345%	7	29	-31.369%
2026-02-04	27.1600	27.1600	27.1600	27.1600	+9.516%	1	27	-28.387%
2026-01-29	24.5100	24.8900	24.5100	24.8000	+2.352%	5	27	-21.573%
2026-01-27	24.2000	24.2300	24.2000	24.2300	-0.165%	28	26	-19.728%
2026-01-26	24.2700	24.2700	24.2700	24.2700	-7.543%	1	30	-19.860%
2026-01-12	26.2500	26.2500	26.2500	26.2500	-6.750%	1	31	-25.905%
2026-01-06	28.1500	28.1500	28.1500	28.1500	+0.536%	1	32	-30.906%
2026-01-05	28.0000	28.0000	28.0000	28.0000	0.000%	2	29	-30.536%
2026-01-02	28.0000	28.0000	28.0000	28.0000	-3.448%	1	29	-30.536%
2025-12-31	28.9200	29.0000	28.9200	29.0000	+5.647%	2	28	-32.931%
2025-12-29	27.4500	27.4500	27.4500	27.4500	0.000%	28	28	-29.144%

.dark-mode .DfJ7bL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DfJ7bL{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215P65CRWV Dec 15 2028 65.00 Put (CRWV281215P00065000)option OPRA

CRWV20281215P65
CRWV Dec 15 2028 65.00 Put (CRWV281215P00065000)
option OPRA