Dark

CRWV20281215P75
CRWV Dec 15 2028 75.00 Put (CRWV281215P00075000)
option OPRA

EOD

Sep 25, 2026

25.00+0.806%(+0.20)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	24.9500	25.0000	24.9500	25.0000	+0.806%	76	844	0.000%
2026-09-24	25.3500	25.3500	24.8000	24.8000	-4.615%	2	884	+0.806%
2026-09-21	26.0000	26.0000	26.0000	26.0000	-5.455%	1	884	-3.846%
2026-09-17	27.5000	27.5000	27.5000	27.5000	-1.786%	2	884	-9.091%
2026-09-15	28.0000	28.0000	28.0000	28.0000	+2.190%	2	884	-10.714%
2026-09-14	27.6000	27.6000	27.4000	27.4000	+10.662%	2	884	-8.759%
2026-09-08	25.5900	25.5900	24.7600	24.7600	-5.496%	3	884	+0.969%
2026-09-04	26.2000	26.2000	26.2000	26.2000	-1.689%	1	885	-4.580%
2026-09-03	26.9000	26.9000	26.6500	26.6500	-2.022%	4	885	-6.191%
2026-09-01	27.6100	27.7000	27.2000	27.2000	+0.184%	45	883	-8.088%
2026-08-31	27.7000	27.7000	27.0000	27.1500	-2.162%	34	894	-7.919%
2026-08-28	27.9100	27.9100	27.7500	27.7500	-0.180%	2	882	-9.910%
2026-08-26	27.8000	27.8000	27.8000	27.8000	+0.470%	10	882	-10.072%
2026-08-25	27.6700	27.6700	27.6700	27.6700	-1.460%	1	872	-9.649%
2026-08-24	28.6500	28.6500	28.0800	28.0800	+3.808%	3	873	-10.969%
2026-08-19	27.0500	27.0500	27.0500	27.0500	+1.121%	1	873	-7.579%
2026-08-18	26.8000	26.8000	26.7500	26.7500	+6.574%	2	873	-6.542%
2026-08-14	24.9000	25.1000	24.8500	25.1000	+3.165%	14	874	-0.398%
2026-08-13	23.6200	24.3300	23.6200	24.3300	+0.745%	702	868	+2.754%
2026-08-12	25.0000	25.6000	23.9000	24.1500	-15.854%	32	1,568	+3.520%
2026-08-11	28.8600	28.8600	28.7000	28.7000	-4.967%	2	1,555	-12.892%
2026-08-07	30.2000	30.2000	30.2000	30.2000	-0.658%	2	1,554	-17.219%
2026-08-06	30.4000	30.4000	30.4000	30.4000	+3.790%	1	1,554	-17.763%
2026-08-05	29.2900	29.2900	29.2900	29.2900	-1.546%	1	1,553	-14.647%
2026-08-04	29.8500	29.8500	29.7500	29.7500	-5.765%	6	1,552	-15.966%
2026-08-03	32.5600	32.5600	31.5000	31.5700	-5.930%	25	1,551	-20.811%
2026-07-30	35.0000	35.0000	33.0000	33.5600	-10.745%	13	1,541	-25.507%
2026-07-29	37.6000	37.6000	37.6000	37.6000	+5.028%	1	1,544	-33.511%
2026-07-28	36.0700	36.0700	35.4500	35.8000	+4.130%	125	1,544	-30.168%
2026-07-27	34.3600	34.3800	34.3600	34.3800	+2.382%	2	1,438	-27.283%
2026-07-24	33.4500	33.5800	33.4500	33.5800	+6.603%	22	1,438	-25.551%
2026-07-23	31.5000	31.5000	31.5000	31.5000	-4.110%	1	1,428	-20.635%
2026-07-21	32.8500	32.8500	32.8500	32.8500	-3.637%	1	1,429	-23.896%
2026-07-20	33.8500	34.0900	33.7000	34.0900	-1.417%	52	1,428	-26.665%
2026-07-17	34.5800	34.5800	34.5800	34.5800	+3.224%	2	1,408	-27.704%
2026-07-16	33.4800	33.5000	33.3800	33.5000	+4.199%	4	1,408	-25.373%
2026-07-14	31.6000	32.1500	31.5600	32.1500	+3.376%	45	1,406	-22.240%
2026-07-13	31.1000	31.1000	31.1000	31.1000	+3.598%	1	1,371	-19.614%
2026-07-09	29.4000	30.0200	29.4000	30.0200	-2.215%	6	1,371	-16.722%
2026-07-08	30.7000	30.7000	30.7000	30.7000	-1.917%	2	1,371	-18.567%
2026-07-07	31.7000	31.7000	31.3000	31.3000	-0.949%	10	1,371	-20.128%
2026-07-02	31.0000	31.8200	31.0000	31.6000	+2.831%	1,303	81	-20.886%
2026-07-01	30.7300	30.7300	30.7300	30.7300	+5.966%	1	81	-18.646%
2026-06-29	29.3200	29.3200	29.0000	29.0000	-1.528%	2	82	-13.793%
2026-06-26	29.4500	29.4500	29.4500	29.4500	+3.333%	1	82	-15.110%
2026-06-24	28.5000	28.5000	28.5000	28.5000	+7.143%	1	82	-12.281%
2026-06-22	26.6000	26.6000	26.6000	26.6000	+4.314%	1	82	-6.015%
2026-06-18	25.5000	25.5000	25.5000	25.5000	+1.231%	1	80	-1.961%
2026-06-16	25.5000	25.5000	25.1900	25.1900	-8.066%	3	80	-0.754%
2026-06-12	27.4000	27.4000	27.4000	27.4000	-7.992%	1	79	-8.759%
2026-06-11	29.7800	29.7800	29.7800	29.7800	+3.403%	1	79	-16.051%
2026-06-10	28.8000	28.8000	28.8000	28.8000	+9.381%	1	79	-13.194%
2026-06-04	26.5700	26.5700	26.3300	26.3300	+0.038%	2	79	-5.051%
2026-06-03	26.3200	26.3200	26.3200	26.3200	-2.156%	1	78	-5.015%
2026-05-29	26.9000	26.9000	26.9000	26.9000	+3.901%	2	79	-7.063%
2026-05-28	25.8900	25.8900	25.8900	25.8900	-0.500%	1	77	-3.438%
2026-05-21	26.0200	26.0200	26.0200	26.0200	-3.163%	20	77	-3.920%
2026-05-20	26.8700	26.8700	26.8700	26.8700	+2.518%	1	77	-6.959%
2026-05-19	26.2100	26.2100	26.2100	26.2100	+8.846%	1	76	-4.617%
2026-05-14	23.9600	24.0800	23.9600	24.0800	-1.714%	4	76	+3.821%
2026-05-08	24.5000	24.5000	24.5000	24.5000	+9.375%	1	76	+2.041%
2026-05-07	22.3100	22.5700	22.3100	22.4000	-7.054%	140	75	+11.607%
2026-04-30	24.1000	24.1000	24.1000	24.1000	-8.050%	1	86	+3.734%
2026-04-28	26.1700	26.2100	26.1700	26.2100	+13.218%	2	85	-4.617%
2026-04-22	23.0400	23.1500	23.0400	23.1500	-3.057%	2	83	+7.991%
2026-04-21	23.8800	23.8800	23.8800	23.8800	-0.292%	1	85	+4.690%
2026-04-17	23.9500	23.9500	23.9500	23.9500	-3.076%	6	85	+4.384%
2026-04-15	24.6500	24.7100	24.6500	24.7100	-1.160%	3	91	+1.174%
2026-04-14	25.0000	25.0000	25.0000	25.0000	-3.512%	1	90	0.000%
2026-04-13	25.9100	25.9100	25.9100	25.9100	-5.782%	1	90	-3.512%
2026-04-10	27.6500	27.6500	27.5000	27.5000	-10.569%	3	90	-9.091%
2026-04-09	30.7500	30.7500	30.7500	30.7500	+1.754%	1	92	-18.699%
2026-04-08	30.2200	30.2200	30.2200	30.2200	-3.296%	1	93	-17.273%
2026-04-07	31.2600	31.2600	31.2500	31.2500	-3.876%	4	92	-20.000%
2026-04-06	31.7000	32.5700	31.5500	32.5100	-1.485%	82	90	-23.101%
2026-03-31	33.5000	33.5000	33.0000	33.0000	-3.481%	2	50	-24.242%
2026-03-30	34.0000	34.4100	33.9500	34.1900	+6.445%	10	50	-26.879%
2026-03-26	32.1200	32.1200	32.1200	32.1200	-0.062%	1	55	-22.167%
2026-03-23	32.1400	32.1400	32.1400	32.1400	-3.047%	1	55	-22.215%
2026-03-20	33.1500	33.1500	33.1500	33.1500	+2.759%	5	54	-24.585%
2026-03-18	32.2600	32.2600	32.2600	32.2600	-5.118%	2	54	-22.505%
2026-03-12	34.0000	34.0000	34.0000	34.0000	+1.644%	2	55	-26.471%
2026-03-11	33.8600	33.8600	33.3600	33.4500	-5.106%	16	55	-25.262%
2026-03-10	35.3000	35.3000	35.2500	35.2500	-1.947%	7	60	-29.078%
2026-03-09	36.1500	36.1500	35.9500	35.9500	+3.602%	5	53	-30.459%
2026-03-06	34.7000	34.7000	34.7000	34.7000	+1.611%	5	48	-27.954%
2026-03-04	34.5900	34.5900	34.1500	34.1500	-5.871%	9	46	-26.794%
2026-03-03	36.5800	37.0000	35.9900	36.2800	+3.509%	25	47	-31.092%
2026-03-02	35.2500	35.9000	35.0500	35.0500	-1.517%	20	28	-28.673%
2026-02-27	35.2500	35.5900	35.1200	35.5900	+7.199%	4	18	-29.756%
2026-02-24	33.2000	33.2000	33.2000	33.2000	-3.066%	1	17	-24.699%
2026-02-20	34.2500	34.2500	34.2500	34.2500	+4.900%	1	18	-27.007%
2026-02-18	32.6500	32.6500	32.6500	32.6500	-3.942%	1	17	-23.430%
2026-02-13	34.0000	34.0000	33.9900	33.9900	+1.614%	4	21	-26.449%
2026-02-12	35.6000	35.6000	33.4500	33.4500	+2.137%	5	21	-25.262%
2026-02-10	32.7500	32.7500	32.7500	32.7500	+0.337%	1	18	-23.664%
2026-02-09	32.6400	32.6400	32.6400	32.6400	-11.664%	1	18	-23.407%
2026-02-05	36.9500	36.9500	36.9500	36.9500	+14.574%	1	18	-32.341%
2026-02-03	32.2500	32.2500	32.2500	32.2500	+2.576%	10	19	-22.481%
2026-02-02	31.4400	31.4400	31.4400	31.4400	+2.078%	1	9	-20.483%
2026-01-26	29.8100	30.8000	29.8100	30.8000	-1.911%	2	8	-18.831%
2026-01-16	31.4000	31.4000	31.4000	31.4000	-1.875%	1	9	-20.382%
2026-01-15	32.0000	32.0000	32.0000	32.0000	-4.734%	1	9	-21.875%
2026-01-09	33.8500	33.8500	33.5900	33.5900	-2.638%	2	10	-25.573%
2026-01-08	36.5000	36.5000	34.5000	34.5000	-1.429%	2	9	-27.536%
2026-01-07	35.0000	35.0000	35.0000	35.0000	-0.143%	1	8	-28.571%
2026-01-06	35.3000	35.3000	34.8000	35.0500	-1.184%	4	7	-28.673%
2025-12-31	35.4700	35.4700	35.4700	35.4700	+0.368%	1	4	-29.518%
2025-12-29	35.0000	35.3400	35.0000	35.3400	+3.032%	2	4	-29.259%
2025-12-24	33.2000	34.3000	33.2000	34.3000	0.000%	2	0	-27.114%

.dark-mode .lqLX9Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqLX9Z{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215P75CRWV Dec 15 2028 75.00 Put (CRWV281215P00075000)option OPRA

CRWV20281215P75
CRWV Dec 15 2028 75.00 Put (CRWV281215P00075000)
option OPRA