Dark

CRWV20281215P80
CRWV Dec 15 2028 80.00 Put (CRWV281215P00080000)
option OPRA

EOD

Jun 29, 2026

31.60+0.317%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	32.6300	32.6300	31.6000	31.6000	+0.317%	2	1,143	0.000%
2026-06-26	32.5700	32.5700	31.5000	31.5000	+1.449%	7	1,142	+0.317%
2026-06-25	31.0700	31.0700	31.0500	31.0500	+5.612%	2	1,142	+1.771%
2026-06-22	29.3000	29.4000	29.3000	29.4000	+2.977%	2	1,141	+7.483%
2026-06-18	28.5500	28.5500	28.5500	28.5500	+2.330%	2	1,142	+10.683%
2026-06-16	28.0000	28.0000	27.9000	27.9000	-5.807%	2	1,142	+13.262%
2026-06-15	29.6200	29.6200	29.6200	29.6200	-5.125%	8	1,144	+6.685%
2026-06-12	30.9100	31.2200	30.9100	31.2200	-4.817%	2	1,144	+1.217%
2026-06-11	32.5500	32.8500	32.5500	32.8000	+4.692%	252	1,146	-3.659%
2026-06-10	31.3300	31.3300	31.3300	31.3300	-0.540%	3	898	+0.862%
2026-06-09	30.6000	31.5000	30.6000	31.5000	+0.962%	4	895	+0.317%
2026-06-05	30.3500	31.2000	29.7000	31.2000	+6.485%	3	892	+1.282%
2026-06-04	29.3000	29.4700	29.3000	29.3000	+2.162%	3	889	+7.850%
2026-06-03	28.0500	28.6800	28.0500	28.6800	+5.248%	8	888	+10.181%
2026-06-02	27.0000	27.2500	27.0000	27.2500	+0.851%	4	881	+15.963%
2026-06-01	27.0000	27.0200	27.0000	27.0200	-7.466%	3	880	+16.950%
2026-05-28	29.2000	29.2000	29.2000	29.2000	+2.564%	1	879	+8.219%
2026-05-22	28.4700	28.4700	28.4700	28.4700	-3.785%	2	879	+10.994%
2026-05-20	29.5900	29.5900	29.5900	29.5900	-1.367%	1	879	+6.793%
2026-05-19	30.1600	30.1600	30.0000	30.0000	+5.263%	2	875	+5.333%
2026-05-18	28.5000	28.5000	28.5000	28.5000	+1.786%	2	875	+10.877%
2026-05-15	27.5000	28.0000	27.5000	28.0000	+7.858%	3	875	+12.857%
2026-05-14	26.3000	26.3000	25.9600	25.9600	-7.286%	3	875	+21.726%
2026-05-12	28.0000	28.0000	28.0000	28.0000	+5.660%	4	874	+12.857%
2026-05-11	26.1500	26.5000	26.1500	26.5000	-1.377%	2	874	+19.245%
2026-05-08	26.2500	27.3000	26.2500	26.8700	+9.673%	12	874	+17.603%
2026-05-07	24.5000	24.5000	24.5000	24.5000	-1.882%	1	873	+28.980%
2026-05-06	24.0000	24.9700	24.0000	24.9700	-0.319%	5	872	+26.552%
2026-05-05	25.0500	25.0500	25.0500	25.0500	0.000%	10	869	+26.148%
2026-05-04	24.7500	25.0500	24.7500	25.0500	-3.654%	3	869	+26.148%
2026-05-01	26.0000	26.0000	26.0000	26.0000	-9.565%	1	868	+21.538%
2026-04-27	28.2500	28.7500	28.2500	28.7500	+3.791%	2	868	+9.913%
2026-04-24	27.2000	27.7600	27.2000	27.7000	+6.130%	4	867	+14.079%
2026-04-20	26.1900	26.1900	26.1000	26.1000	-1.323%	2	867	+21.073%
2026-04-17	26.3500	26.4500	26.3500	26.4500	-0.750%	7	866	+19.471%
2026-04-16	26.7800	26.7800	26.6500	26.6500	-1.296%	6	867	+18.574%
2026-04-15	27.6000	27.6000	27.0000	27.0000	-3.571%	2	863	+17.037%
2026-04-14	28.7500	28.7500	28.0000	28.0000	-6.511%	5	863	+12.857%
2026-04-13	29.9500	29.9500	29.9500	29.9500	0.000%	1	864	+5.509%
2026-04-10	32.0000	32.0000	29.3400	29.9500	-3.231%	9	864	+5.509%
2026-04-09	30.9500	30.9500	30.9500	30.9500	-6.212%	1	862	+2.100%
2026-04-08	33.3500	33.3500	33.0000	33.0000	-5.714%	3	863	-4.242%
2026-04-02	35.0000	35.0000	35.0000	35.0000	-0.990%	1	864	-9.714%
2026-04-01	36.2000	36.2000	35.3500	35.3500	-2.267%	2	864	-10.608%
2026-03-31	36.4000	36.4000	36.1700	36.1700	-6.174%	24	863	-12.635%
2026-03-30	37.9500	38.5500	37.9500	38.5500	+5.127%	6	859	-18.029%
2026-03-27	36.4500	36.8700	36.4500	36.6700	+4.473%	4	859	-13.826%
2026-03-26	35.1000	35.1000	35.1000	35.1000	+4.278%	1	856	-9.972%
2026-03-25	34.5000	34.5000	33.6600	33.6600	-4.511%	12	855	-6.120%
2026-03-24	35.7600	35.7600	35.2500	35.2500	+0.571%	82	858	-10.355%
2026-03-23	35.1300	35.1300	34.9900	35.0500	-4.626%	24	849	-9.843%
2026-03-20	36.3200	36.7500	36.3200	36.7500	+1.100%	82	856	-14.014%
2026-03-19	36.4000	36.4000	36.3500	36.3500	+3.385%	7	805	-13.067%
2026-03-18	36.0000	36.0000	35.1200	35.1600	-1.678%	9	809	-10.125%
2026-03-17	35.7100	35.9000	35.5300	35.7600	+2.171%	58	812	-11.633%
2026-03-16	35.5000	35.5000	35.0000	35.0000	-5.405%	3	831	-9.714%
2026-03-13	36.3200	37.0000	35.9200	37.0000	+1.093%	76	830	-14.595%
2026-03-11	37.0000	37.0000	36.4000	36.6000	-5.304%	106	897	-13.661%
2026-03-10	38.8000	38.8000	38.6500	38.6500	-2.028%	6	836	-18.241%
2026-03-09	39.4500	39.4500	39.4500	39.4500	+3.003%	2	836	-19.899%
2026-03-06	38.6400	38.6400	38.3000	38.3000	-1.034%	11	834	-17.493%
2026-03-05	38.3500	39.0000	38.3500	38.7000	+3.365%	7	823	-18.346%
2026-03-04	38.3000	38.3000	37.4400	37.4400	-5.953%	10	818	-15.598%
2026-03-03	40.0000	40.0000	39.8100	39.8100	+1.660%	602	813	-20.623%
2026-03-02	39.0000	39.1800	38.8000	39.1600	+0.668%	28	211	-19.305%
2026-02-27	38.4000	39.5000	38.0200	38.9000	+10.826%	162	200	-18.766%
2026-02-26	35.3000	35.3000	35.1000	35.1000	-0.567%	3	142	-9.972%
2026-02-25	35.5300	35.5300	35.3000	35.3000	-4.672%	3	141	-10.482%
2026-02-23	37.0400	37.0500	37.0300	37.0300	+0.762%	5	141	-14.664%
2026-02-20	36.7500	36.7500	36.7500	36.7500	+2.797%	1	144	-14.014%
2026-02-18	35.7500	35.7500	35.7500	35.7500	-4.027%	1	143	-11.608%
2026-02-17	37.1700	37.2500	37.1700	37.2500	+1.499%	3	142	-15.168%
2026-02-13	36.7000	36.7000	36.7000	36.7000	+2.428%	1	142	-13.896%
2026-02-11	35.8300	35.8300	35.8300	35.8300	-3.162%	1	142	-11.806%
2026-02-10	35.8300	37.0000	35.8300	37.0000	-3.896%	3	141	-14.595%
2026-02-05	38.3300	38.5000	38.3300	38.5000	+6.944%	5	142	-17.922%
2026-02-04	36.0000	36.0000	36.0000	36.0000	+0.699%	1	139	-12.222%
2026-02-03	35.0200	36.0000	35.0200	35.7500	+1.562%	15	139	-11.608%
2026-02-02	34.9900	35.2000	34.9900	35.2000	+3.743%	3	128	-10.227%
2026-01-29	33.2300	33.9300	33.2300	33.9300	+7.544%	11	127	-6.867%
2026-01-27	31.5500	31.5500	31.5500	31.5500	-5.369%	1	128	+0.158%
2026-01-26	32.2300	33.3800	32.2300	33.3400	-9.205%	30	128	-5.219%
2026-01-23	36.7800	36.7800	36.7200	36.7200	+2.000%	2	104	-13.943%
2026-01-21	35.5000	36.0000	35.5000	36.0000	+2.273%	2	103	-12.222%
2026-01-20	35.0000	35.2000	35.0000	35.2000	+4.142%	2	101	-10.227%
2026-01-16	34.7000	34.7000	33.8000	33.8000	-3.704%	4	98	-6.509%
2026-01-15	35.0900	35.1000	35.0100	35.1000	-0.679%	5	98	-9.972%
2026-01-12	36.2500	36.2500	35.3400	35.3400	-5.634%	61	97	-10.583%
2026-01-09	37.9900	37.9900	37.3000	37.4500	-1.004%	23	99	-15.621%
2026-01-08	37.7800	37.8300	37.7800	37.8300	-0.943%	2	78	-16.468%
2026-01-07	38.1900	38.1900	38.1900	38.1900	-0.157%	1	80	-17.256%
2026-01-06	38.2500	38.2500	38.2500	38.2500	+3.100%	2	79	-17.386%
2026-01-05	37.9000	37.9000	37.0600	37.1000	-5.598%	61	4	-14.825%
2025-12-31	39.1500	39.3000	39.0000	39.3000	+0.640%	15	4	-19.593%
2025-12-30	39.0500	39.0500	39.0500	39.0500	+0.904%	1	4	-19.078%
2025-12-29	38.2000	38.7000	38.2000	38.7000	0.000%	3	3	-18.346%

.dark-mode .K5pLSW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K5pLSW{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215P80CRWV Dec 15 2028 80.00 Put (CRWV281215P00080000)option OPRA

CRWV20281215P80
CRWV Dec 15 2028 80.00 Put (CRWV281215P00080000)
option OPRA