Dark

CRWV20281215P70
CRWV Dec 15 2028 70.00 Put (CRWV281215P00070000)
option OPRA

EOD

Oct 1, 2026

22.23+0.135%(+0.03)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.2800	22.2800	22.1800	22.2300	+0.135%	11	4,458	0.000%
2026-09-29	22.2000	22.2000	22.2000	22.2000	-2.246%	902	4,458	+0.135%
2026-09-28	22.8000	22.8000	22.7100	22.7100	+1.384%	2	3,556	-2.114%
2026-09-25	22.5000	22.5000	22.4000	22.4000	+1.587%	15	3,554	-0.759%
2026-09-24	22.0500	22.0500	22.0500	22.0500	-3.501%	1	3,549	+0.816%
2026-09-22	22.8600	22.8600	22.8500	22.8500	-1.636%	21	3,548	-2.713%
2026-09-21	23.4000	23.6000	23.0300	23.2300	-3.128%	33	3,568	-4.305%
2026-09-18	24.4000	24.4000	23.9800	23.9800	-3.501%	6	3,575	-7.298%
2026-09-17	24.7000	24.8500	24.6000	24.8500	+0.607%	1,758	3,580	-10.543%
2026-09-16	24.7000	24.7000	24.7000	24.7000	+0.816%	10	1,827	-10.000%
2026-09-14	24.7000	24.7500	24.5000	24.5000	+2.855%	12	1,817	-9.265%
2026-09-11	23.5500	23.8200	23.5500	23.8200	-0.418%	9	1,810	-6.675%
2026-09-10	23.9000	23.9200	23.7600	23.9200	+6.170%	14	1,811	-7.065%
2026-09-08	22.9800	22.9800	22.0000	22.5300	-3.718%	19	1,802	-1.332%
2026-09-04	23.3000	23.4000	23.1100	23.4000	-1.969%	6	1,800	-5.000%
2026-09-03	24.0100	24.0100	23.8700	23.8700	-2.372%	6	1,800	-6.871%
2026-09-02	24.3000	24.4500	24.3000	24.4500	-0.690%	7	1,804	-9.080%
2026-09-01	24.5000	24.8000	24.5000	24.6200	+3.013%	30	1,803	-9.708%
2026-08-31	24.6500	25.0500	23.9000	23.9000	-4.093%	368	1,787	-6.987%
2026-08-28	24.7600	25.0700	24.7600	24.9200	+1.714%	52	1,435	-10.795%
2026-08-27	24.7500	24.7500	24.4000	24.5000	-2.196%	11	1,394	-9.265%
2026-08-26	24.9600	25.0500	24.9600	25.0500	-0.556%	2	1,388	-11.257%
2026-08-24	25.2500	25.2500	25.1900	25.1900	+1.573%	3	1,386	-11.751%
2026-08-21	24.6000	24.8000	24.4000	24.8000	+2.905%	20	1,386	-10.363%
2026-08-18	23.4800	24.1000	23.0500	24.1000	+10.197%	8	1,381	-7.759%
2026-08-17	22.0000	22.4400	21.8700	21.8700	-1.264%	10	1,377	+1.646%
2026-08-14	22.1500	22.1500	22.1500	22.1500	+0.911%	1	1,374	+0.361%
2026-08-13	21.3000	21.9500	21.3000	21.9500	+1.573%	8	1,374	+1.276%
2026-08-12	22.8700	22.8700	21.5000	21.6100	-17.044%	67	1,375	+2.869%
2026-08-10	25.9700	26.5000	25.9700	26.0500	-5.169%	12	1,371	-14.664%
2026-08-06	27.4700	27.4700	27.4700	27.4700	+2.081%	2	1,370	-19.075%
2026-08-05	26.9100	26.9100	26.9100	26.9100	+0.976%	1	1,370	-17.391%
2026-08-04	26.9000	26.9000	26.6500	26.6500	-4.787%	3	1,371	-16.585%
2026-08-03	29.3300	29.3300	27.9900	27.9900	-8.529%	8	1,370	-20.579%
2026-07-31	29.1800	30.6000	29.1800	30.6000	+2.000%	2	1,373	-27.353%
2026-07-30	31.0000	31.0000	30.0000	30.0000	-9.228%	6	1,372	-25.900%
2026-07-29	33.0000	33.0500	33.0000	33.0500	+2.960%	2	1,368	-32.738%
2026-07-28	32.1000	32.1000	32.1000	32.1000	+3.050%	9	1,366	-30.748%
2026-07-27	31.0000	31.1500	31.0000	31.1500	+2.198%	3	1,359	-28.636%
2026-07-24	30.4800	30.4800	30.4800	30.4800	+6.573%	1	1,357	-27.067%
2026-07-23	28.6000	28.6000	28.6000	28.6000	-0.522%	1	1,356	-22.273%
2026-07-22	28.5000	28.7500	28.5000	28.7500	-2.904%	2	1,357	-22.678%
2026-07-21	30.6000	30.6000	29.6100	29.6100	-4.113%	8	1,359	-24.924%
2026-07-20	30.2500	30.8800	30.2300	30.8800	+0.097%	12	1,357	-28.012%
2026-07-17	31.4000	31.4000	30.8500	30.8500	+3.697%	11	1,349	-27.942%
2026-07-15	29.4700	29.7500	29.2500	29.7500	+2.941%	15	1,346	-25.277%
2026-07-14	27.8200	28.9500	27.8200	28.9000	+7.675%	21	1,354	-23.080%
2026-07-09	26.5500	26.9000	26.5500	26.8400	-5.825%	5	1,355	-17.176%
2026-07-07	28.6500	28.6500	28.5000	28.5000	+3.373%	6	1,353	-22.000%
2026-07-06	27.7500	27.8300	27.5700	27.5700	-3.093%	8	1,353	-19.369%
2026-07-02	28.2400	28.7500	28.2400	28.4500	+3.643%	6	1,348	-21.863%
2026-07-01	27.0000	27.4500	26.9200	27.4500	+3.585%	4	1,348	-19.016%
2026-06-29	26.3100	26.5000	26.3100	26.5000	+0.837%	2	1,348	-16.113%
2026-06-26	26.2800	26.2800	26.2800	26.2800	+4.701%	1	1,347	-15.411%
2026-06-25	25.2800	25.7400	25.1000	25.1000	+5.021%	3	1,346	-11.434%
2026-06-22	22.9500	23.9000	22.9500	23.9000	+2.531%	6	1,344	-6.987%
2026-06-18	22.9000	23.3100	22.9000	23.3100	+3.831%	3	1,346	-4.633%
2026-06-17	22.7500	22.7500	22.4500	22.4500	-6.263%	2	1,346	-0.980%
2026-06-15	24.5000	24.5000	23.8600	23.9500	-8.413%	903	1,346	-7.182%
2026-06-11	26.2100	26.2100	26.1500	26.1500	+4.600%	801	1,953	-14.990%
2026-06-09	25.4100	25.4300	25.0000	25.0000	-0.478%	264	1,350	-11.080%
2026-06-05	25.1200	25.1200	25.1200	25.1200	+4.667%	1	1,149	-11.505%
2026-06-04	24.0000	24.0000	24.0000	24.0000	+4.348%	1	1,148	-7.375%
2026-06-03	23.0000	23.0000	23.0000	23.0000	+4.593%	1	1,147	-3.348%
2026-06-02	21.9500	21.9900	21.8000	21.9900	+0.411%	14	1,146	+1.091%
2026-06-01	22.0100	22.0100	21.9000	21.9000	-5.806%	7	1,141	+1.507%
2026-05-29	24.0000	24.0000	23.2500	23.2500	-1.899%	3	1,147	-4.387%
2026-05-28	23.7000	23.7000	23.7000	23.7000	-0.629%	1	1,146	-6.203%
2026-05-27	23.9200	23.9200	23.8500	23.8500	+0.633%	2	1,147	-6.792%
2026-05-26	23.7000	23.7000	23.7000	23.7000	+3.088%	7	1,148	-6.203%
2026-05-22	22.9900	22.9900	22.9900	22.9900	-1.330%	2	1,148	-3.306%
2026-05-21	23.4900	23.4900	23.3000	23.3000	-1.104%	6	1,143	-4.592%
2026-05-18	23.5600	23.5600	23.5600	23.5600	+5.745%	6	1,143	-5.645%
2026-05-15	22.2800	22.2800	22.2800	22.2800	+1.411%	1	1,143	-0.224%
2026-05-13	21.0700	21.9700	21.0700	21.9700	+5.625%	2	1,142	+1.183%
2026-05-11	20.8000	20.8000	20.8000	20.8000	-7.060%	1	1,142	+6.875%
2026-05-08	20.9500	22.3800	20.9500	22.3800	+10.138%	14	1,141	-0.670%
2026-05-07	19.7200	20.3200	19.7200	20.3200	+0.346%	4	1,144	+9.400%
2026-05-05	20.2500	20.2500	20.2500	20.2500	-6.682%	2	1,140	+9.778%
2026-05-01	21.1000	21.7000	20.6800	21.7000	+6.009%	14	1,133	+2.442%
2026-04-22	20.3500	20.4700	20.3500	20.4700	-3.124%	2	1,133	+8.598%
2026-04-20	21.1900	21.2000	21.0400	21.1300	-2.402%	9	1,132	+5.206%
2026-04-17	20.1500	21.6500	20.1500	21.6500	+1.168%	4	1,126	+2.679%
2026-04-16	22.0200	22.0200	21.4000	21.4000	-3.820%	6	1,124	+3.879%
2026-04-15	22.0500	22.6300	22.0500	22.2500	-3.219%	4	1,118	-0.090%
2026-04-14	23.4000	23.4000	22.9900	22.9900	-3.200%	352	1,120	-3.306%
2026-04-13	23.4000	23.7500	23.4000	23.7500	-7.946%	4	1,188	-6.400%
2026-04-09	26.1000	27.9500	25.0600	25.8000	-5.321%	16	1,188	-13.837%
2026-04-08	26.8800	27.2500	26.8800	27.2500	-3.437%	11	1,183	-18.422%
2026-04-07	28.1900	28.2200	28.1900	28.2200	-4.307%	4	1,189	-21.226%
2026-04-06	28.5800	29.4900	28.5600	29.4900	+1.690%	109	1,189	-24.619%
2026-04-01	29.0000	29.0000	29.0000	29.0000	-2.027%	1	1,169	-23.345%
2026-03-31	29.7000	29.7000	29.6000	29.6000	-6.477%	40	1,170	-24.899%
2026-03-30	30.7300	31.7700	29.1700	31.6500	+5.500%	200	1,190	-29.763%
2026-03-27	30.0000	30.0000	30.0000	30.0000	+5.411%	1	1,240	-25.900%
2026-03-26	28.7500	28.7500	28.4600	28.4600	+2.374%	2	1,239	-21.890%
2026-03-25	27.8000	27.8000	27.8000	27.8000	-3.539%	40	1,240	-20.036%
2026-03-23	28.6000	29.1700	28.5000	28.8200	-3.126%	29	1,280	-22.866%
2026-03-20	29.7200	29.7500	29.7200	29.7500	-0.668%	3	1,295	-25.277%
2026-03-19	29.5500	30.0500	29.5500	29.9500	+3.098%	4	1,294	-25.776%
2026-03-18	29.2500	29.2500	29.0500	29.0500	-1.392%	20	1,292	-23.477%
2026-03-17	29.4000	29.4800	29.3000	29.4600	+1.237%	100	1,299	-24.542%
2026-03-16	29.1000	29.1000	29.1000	29.1000	-2.676%	1	1,212	-23.608%
2026-03-13	29.9000	29.9000	29.9000	29.9000	-1.774%	10	1,213	-25.652%
2026-03-12	30.6000	30.6000	30.2700	30.4400	-0.262%	5	1,203	-26.971%
2026-03-11	30.5200	30.5200	30.5200	30.5200	-3.965%	2	1,204	-27.163%
2026-03-10	32.5500	32.5500	31.7800	31.7800	-0.997%	19	1,204	-30.050%
2026-03-09	33.0000	33.0000	32.1000	32.1000	-1.231%	5	1,205	-30.748%
2026-03-06	31.7500	32.5000	31.7500	32.5000	+2.362%	5	1,202	-31.600%
2026-03-04	31.7500	31.7500	31.7500	31.7500	-3.933%	1	1,198	-29.984%
2026-03-03	33.5000	33.5000	32.6200	33.0500	+2.992%	5	1,198	-32.738%
2026-03-02	32.1000	32.1000	31.8000	32.0900	+2.853%	715	1,193	-30.726%
2026-02-27	32.1300	32.1500	31.2000	31.2000	+7.958%	17	828	-28.750%
2026-02-25	29.2500	29.2500	28.8600	28.9000	-1.332%	4	813	-23.080%
2026-02-24	30.0000	30.0000	29.2900	29.2900	-5.516%	8	813	-24.104%
2026-02-23	30.8500	31.0000	30.5300	31.0000	-0.641%	7	810	-28.290%
2026-02-20	30.4400	31.2000	30.4400	31.2000	+5.405%	4	812	-28.750%
2026-02-19	29.8000	29.8000	29.3000	29.6000	-0.804%	519	810	-24.899%
2026-02-18	30.5200	30.5200	29.8400	29.8400	-0.930%	2	1,310	-25.503%
2026-02-12	30.1200	30.1200	30.1200	30.1200	-0.561%	750	2,060	-26.195%
2026-02-11	30.0600	30.2900	30.0600	30.2900	+2.887%	3	2,004	-26.609%
2026-02-10	29.5300	29.5300	29.4400	29.4400	-1.274%	2	2,005	-24.490%
2026-02-09	30.4300	30.4300	29.5900	29.8200	-3.056%	9	2,005	-25.453%
2026-02-06	31.2400	31.2400	30.7600	30.7600	+3.430%	5	2,006	-27.731%
2026-02-03	29.4000	29.7400	29.4000	29.7400	+7.832%	2	2,007	-25.252%
2026-01-29	27.5800	27.5800	27.5800	27.5800	+2.148%	1	2,007	-19.398%
2026-01-28	26.4800	27.0000	26.2400	27.0000	+1.124%	5	2,006	-17.667%
2026-01-27	27.4500	27.4500	26.7000	26.7000	-2.555%	1,002	2,006	-16.742%
2026-01-26	27.3000	27.4000	27.3000	27.4000	-5.092%	38	1,006	-18.869%
2026-01-22	28.8700	28.8700	28.8700	28.8700	+3.107%	1,000	2,006	-23.000%
2026-01-16	28.0000	28.1500	28.0000	28.0000	-1.060%	31	46	-20.607%
2026-01-15	28.6000	28.6000	28.3000	28.3000	-4.392%	20	46	-21.449%
2026-01-13	29.1500	29.6000	29.1500	29.6000	+1.474%	22	37	-24.899%
2026-01-12	29.2500	29.3200	29.0000	29.1700	-4.141%	13	15	-23.792%
2026-01-09	30.4300	30.4300	30.4300	30.4300	+1.501%	1	6	-26.947%
2026-01-08	29.9800	29.9800	29.9800	29.9800	-6.313%	1	5	-25.851%
2026-01-06	32.0000	32.0000	32.0000	32.0000	+2.828%	1	4	-30.531%
2026-01-02	31.1200	31.1200	31.1200	31.1200	-4.246%	1	3	-28.567%
2025-12-31	31.5000	32.5000	31.5000	32.5000	+3.834%	2	2	-31.600%
2025-12-26	31.5000	31.5000	31.3000	31.3000	0.000%	2	2	-28.978%

.dark-mode .D9pPPC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9pPPC{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215P70CRWV Dec 15 2028 70.00 Put (CRWV281215P00070000)option OPRA

CRWV20281215P70
CRWV Dec 15 2028 70.00 Put (CRWV281215P00070000)
option OPRA