Dark

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

EOD

Sep 30, 2026

27.70-0.894%(-0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	27.8000	27.8000	27.7000	27.7000	-0.894%	3	1,739	0.000%
2026-09-29	27.9500	27.9500	27.9500	27.9500	+1.268%	1	1,739	-0.894%
2026-09-24	27.6100	27.6100	27.6000	27.6000	-2.646%	60	1,740	+0.362%
2026-09-22	28.3500	28.3500	28.3500	28.3500	-2.744%	3	1,800	-2.293%
2026-09-21	29.2500	29.2900	28.9500	29.1500	-4.583%	21	1,800	-4.974%
2026-09-18	30.5500	30.5500	30.5500	30.5500	+0.098%	50	1,785	-9.329%
2026-09-17	30.7100	30.8800	30.5000	30.5200	-0.748%	78	1,771	-9.240%
2026-09-16	30.5000	30.9000	30.5000	30.7500	+0.985%	3	1,734	-9.919%
2026-09-14	30.2000	30.4500	30.2000	30.4500	+3.925%	2	1,733	-9.031%
2026-09-11	29.5000	29.5000	29.3000	29.3000	-2.007%	2	1,734	-5.461%
2026-09-10	30.0000	30.0000	29.9000	29.9000	+3.747%	3	1,733	-7.358%
2026-09-09	28.7000	28.8700	28.7000	28.8200	+3.076%	6	1,731	-3.886%
2026-09-08	28.5000	28.5000	27.3800	27.9600	-3.918%	32	1,731	-0.930%
2026-09-04	29.1200	29.1200	28.8800	29.1000	+3.929%	15	1,733	-4.811%
2026-09-03	30.1500	30.1500	28.0000	28.0000	-7.438%	101	1,733	-1.071%
2026-09-02	30.3500	30.6600	30.2500	30.2500	-0.493%	120	1,633	-8.430%
2026-09-01	30.4000	30.5500	30.4000	30.4000	+2.013%	6	1,528	-8.882%
2026-08-31	30.9000	30.9000	29.8000	29.8000	-3.215%	20	1,528	-7.047%
2026-08-28	30.8400	30.8400	30.7900	30.7900	+0.522%	3	1,514	-10.036%
2026-08-27	30.6000	30.6300	30.6000	30.6300	+0.426%	8	1,516	-9.566%
2026-08-26	30.5000	30.5000	30.5000	30.5000	-0.327%	1	1,516	-9.180%
2026-08-25	30.6000	30.6000	30.6000	30.6000	-2.236%	2	1,516	-9.477%
2026-08-24	31.6000	31.6000	31.3000	31.3000	+1.623%	402	1,516	-11.502%
2026-08-21	30.2000	30.8900	30.2000	30.8000	+1.583%	4	1,152	-10.065%
2026-08-20	30.0000	30.4000	29.8000	30.3200	+1.711%	24	1,151	-8.641%
2026-08-19	29.8000	29.8100	29.8000	29.8100	+0.370%	2	1,144	-7.078%
2026-08-18	28.7500	29.7000	28.7500	29.7000	+9.231%	13	1,143	-6.734%
2026-08-14	27.4500	27.4500	27.1900	27.1900	+1.266%	5	1,135	+1.876%
2026-08-13	26.1700	26.8500	26.1700	26.8500	-0.371%	7	1,136	+3.166%
2026-08-12	28.0000	28.2000	26.9500	26.9500	-15.517%	29	1,141	+2.783%
2026-08-11	31.5000	32.0000	31.5000	31.9000	-0.685%	19	1,155	-13.166%
2026-08-10	32.3000	32.3000	32.1200	32.1200	-1.169%	9	1,173	-13.761%
2026-08-07	32.8000	32.8000	32.5000	32.5000	-4.552%	3	1,173	-14.769%
2026-08-06	34.0500	34.0500	34.0500	34.0500	+3.433%	1	1,173	-18.649%
2026-08-05	33.1900	33.1900	32.8000	32.9200	+0.061%	3	1,174	-15.857%
2026-08-04	33.5800	33.5800	32.8000	32.9000	-2.950%	27	1,174	-15.805%
2026-08-03	34.7000	34.7000	33.9000	33.9000	-10.483%	2	1,200	-18.289%
2026-07-30	38.4500	39.1000	37.6900	37.8700	-5.585%	11	1,201	-26.855%
2026-07-29	40.0800	40.1100	40.0800	40.1100	+2.531%	6	1,205	-30.940%
2026-07-28	38.9000	39.2200	38.9000	39.1200	+2.301%	44	1,199	-29.192%
2026-07-27	38.2500	38.2500	38.2400	38.2400	+4.225%	8	1,173	-27.563%
2026-07-24	36.6900	36.6900	36.6900	36.6900	+3.469%	5	1,181	-24.503%
2026-07-23	35.4600	35.4600	35.4600	35.4600	+1.170%	1	1,178	-21.884%
2026-07-22	34.7100	35.2500	34.7100	35.0500	-6.434%	10	1,178	-20.970%
2026-07-20	37.1900	37.4600	37.0000	37.4600	+1.793%	50	1,184	-26.054%
2026-07-16	36.1100	36.9500	36.1100	36.8000	+2.679%	27	1,177	-24.728%
2026-07-15	35.8500	35.8500	35.8300	35.8400	+1.818%	9	1,176	-22.712%
2026-07-14	34.7300	35.4200	34.7300	35.2000	+2.177%	22	1,184	-21.307%
2026-07-13	34.4500	34.4500	34.4500	34.4500	+4.552%	1	1,174	-19.594%
2026-07-09	32.8000	32.9500	32.3500	32.9500	-0.513%	42	1,175	-15.933%
2026-07-08	33.1200	33.1200	33.1200	33.1200	-2.588%	1	1,152	-16.365%
2026-07-06	34.0000	34.0000	34.0000	34.0000	-2.996%	2	1,151	-18.529%
2026-07-02	33.9700	35.2500	33.9700	35.0500	+4.596%	15	1,146	-20.970%
2026-07-01	33.1500	33.8500	33.1500	33.5100	+6.044%	8	1,146	-17.338%
2026-06-29	32.6300	32.6300	31.6000	31.6000	+0.317%	2	1,143	-12.342%
2026-06-26	32.5700	32.5700	31.5000	31.5000	+1.449%	7	1,142	-12.063%
2026-06-25	31.0700	31.0700	31.0500	31.0500	+5.612%	2	1,142	-10.789%
2026-06-22	29.3000	29.4000	29.3000	29.4000	+2.977%	2	1,141	-5.782%
2026-06-18	28.5500	28.5500	28.5500	28.5500	+2.330%	2	1,142	-2.977%
2026-06-16	28.0000	28.0000	27.9000	27.9000	-5.807%	2	1,142	-0.717%
2026-06-15	29.6200	29.6200	29.6200	29.6200	-5.125%	8	1,144	-6.482%
2026-06-12	30.9100	31.2200	30.9100	31.2200	-4.817%	2	1,144	-11.275%
2026-06-11	32.5500	32.8500	32.5500	32.8000	+4.692%	252	1,146	-15.549%
2026-06-10	31.3300	31.3300	31.3300	31.3300	-0.540%	3	898	-11.586%
2026-06-09	30.6000	31.5000	30.6000	31.5000	+0.962%	4	895	-12.063%
2026-06-05	30.3500	31.2000	29.7000	31.2000	+6.485%	3	892	-11.218%
2026-06-04	29.3000	29.4700	29.3000	29.3000	+2.162%	3	889	-5.461%
2026-06-03	28.0500	28.6800	28.0500	28.6800	+5.248%	8	888	-3.417%
2026-06-02	27.0000	27.2500	27.0000	27.2500	+0.851%	4	881	+1.651%
2026-06-01	27.0000	27.0200	27.0000	27.0200	-7.466%	3	880	+2.517%
2026-05-28	29.2000	29.2000	29.2000	29.2000	+2.564%	1	879	-5.137%
2026-05-22	28.4700	28.4700	28.4700	28.4700	-3.785%	2	879	-2.705%
2026-05-20	29.5900	29.5900	29.5900	29.5900	-1.367%	1	879	-6.387%
2026-05-19	30.1600	30.1600	30.0000	30.0000	+5.263%	2	875	-7.667%
2026-05-18	28.5000	28.5000	28.5000	28.5000	+1.786%	2	875	-2.807%
2026-05-15	27.5000	28.0000	27.5000	28.0000	+7.858%	3	875	-1.071%
2026-05-14	26.3000	26.3000	25.9600	25.9600	-7.286%	3	875	+6.703%
2026-05-12	28.0000	28.0000	28.0000	28.0000	+5.660%	4	874	-1.071%
2026-05-11	26.1500	26.5000	26.1500	26.5000	-1.377%	2	874	+4.528%
2026-05-08	26.2500	27.3000	26.2500	26.8700	+9.673%	12	874	+3.089%
2026-05-07	24.5000	24.5000	24.5000	24.5000	-1.882%	1	873	+13.061%
2026-05-06	24.0000	24.9700	24.0000	24.9700	-0.319%	5	872	+10.933%
2026-05-05	25.0500	25.0500	25.0500	25.0500	0.000%	10	869	+10.579%
2026-05-04	24.7500	25.0500	24.7500	25.0500	-3.654%	3	869	+10.579%
2026-05-01	26.0000	26.0000	26.0000	26.0000	-9.565%	1	868	+6.538%
2026-04-27	28.2500	28.7500	28.2500	28.7500	+3.791%	2	868	-3.652%
2026-04-24	27.2000	27.7600	27.2000	27.7000	+6.130%	4	867	0.000%
2026-04-20	26.1900	26.1900	26.1000	26.1000	-1.323%	2	867	+6.130%
2026-04-17	26.3500	26.4500	26.3500	26.4500	-0.750%	7	866	+4.726%
2026-04-16	26.7800	26.7800	26.6500	26.6500	-1.296%	6	867	+3.940%
2026-04-15	27.6000	27.6000	27.0000	27.0000	-3.571%	2	863	+2.593%
2026-04-14	28.7500	28.7500	28.0000	28.0000	-6.511%	5	863	-1.071%
2026-04-13	29.9500	29.9500	29.9500	29.9500	0.000%	1	864	-7.513%
2026-04-10	32.0000	32.0000	29.3400	29.9500	-3.231%	9	864	-7.513%
2026-04-09	30.9500	30.9500	30.9500	30.9500	-6.212%	1	862	-10.501%
2026-04-08	33.3500	33.3500	33.0000	33.0000	-5.714%	3	863	-16.061%
2026-04-02	35.0000	35.0000	35.0000	35.0000	-0.990%	1	864	-20.857%
2026-04-01	36.2000	36.2000	35.3500	35.3500	-2.267%	2	864	-21.641%
2026-03-31	36.4000	36.4000	36.1700	36.1700	-6.174%	24	863	-23.417%
2026-03-30	37.9500	38.5500	37.9500	38.5500	+5.127%	6	859	-28.145%
2026-03-27	36.4500	36.8700	36.4500	36.6700	+4.473%	4	859	-24.461%
2026-03-26	35.1000	35.1000	35.1000	35.1000	+4.278%	1	856	-21.083%
2026-03-25	34.5000	34.5000	33.6600	33.6600	-4.511%	12	855	-17.706%
2026-03-24	35.7600	35.7600	35.2500	35.2500	+0.571%	82	858	-21.418%
2026-03-23	35.1300	35.1300	34.9900	35.0500	-4.626%	24	849	-20.970%
2026-03-20	36.3200	36.7500	36.3200	36.7500	+1.100%	82	856	-24.626%
2026-03-19	36.4000	36.4000	36.3500	36.3500	+3.385%	7	805	-23.796%
2026-03-18	36.0000	36.0000	35.1200	35.1600	-1.678%	9	809	-21.217%
2026-03-17	35.7100	35.9000	35.5300	35.7600	+2.171%	58	812	-22.539%
2026-03-16	35.5000	35.5000	35.0000	35.0000	-5.405%	3	831	-20.857%
2026-03-13	36.3200	37.0000	35.9200	37.0000	+1.093%	76	830	-25.135%
2026-03-11	37.0000	37.0000	36.4000	36.6000	-5.304%	106	897	-24.317%
2026-03-10	38.8000	38.8000	38.6500	38.6500	-2.028%	6	836	-28.331%
2026-03-09	39.4500	39.4500	39.4500	39.4500	+3.003%	2	836	-29.785%
2026-03-06	38.6400	38.6400	38.3000	38.3000	-1.034%	11	834	-27.676%
2026-03-05	38.3500	39.0000	38.3500	38.7000	+3.365%	7	823	-28.424%
2026-03-04	38.3000	38.3000	37.4400	37.4400	-5.953%	10	818	-26.015%
2026-03-03	40.0000	40.0000	39.8100	39.8100	+1.660%	602	813	-30.419%
2026-03-02	39.0000	39.1800	38.8000	39.1600	+0.668%	28	211	-29.265%
2026-02-27	38.4000	39.5000	38.0200	38.9000	+10.826%	162	200	-28.792%
2026-02-26	35.3000	35.3000	35.1000	35.1000	-0.567%	3	142	-21.083%
2026-02-25	35.5300	35.5300	35.3000	35.3000	-4.672%	3	141	-21.530%
2026-02-23	37.0400	37.0500	37.0300	37.0300	+0.762%	5	141	-25.196%
2026-02-20	36.7500	36.7500	36.7500	36.7500	+2.797%	1	144	-24.626%
2026-02-18	35.7500	35.7500	35.7500	35.7500	-4.027%	1	143	-22.517%
2026-02-17	37.1700	37.2500	37.1700	37.2500	+1.499%	3	142	-25.638%
2026-02-13	36.7000	36.7000	36.7000	36.7000	+2.428%	1	142	-24.523%
2026-02-11	35.8300	35.8300	35.8300	35.8300	-3.162%	1	142	-22.690%
2026-02-10	35.8300	37.0000	35.8300	37.0000	-3.896%	3	141	-25.135%
2026-02-05	38.3300	38.5000	38.3300	38.5000	+6.944%	5	142	-28.052%
2026-02-04	36.0000	36.0000	36.0000	36.0000	+0.699%	1	139	-23.056%
2026-02-03	35.0200	36.0000	35.0200	35.7500	+1.562%	15	139	-22.517%
2026-02-02	34.9900	35.2000	34.9900	35.2000	+3.743%	3	128	-21.307%
2026-01-29	33.2300	33.9300	33.2300	33.9300	+7.544%	11	127	-18.361%
2026-01-27	31.5500	31.5500	31.5500	31.5500	-5.369%	1	128	-12.203%
2026-01-26	32.2300	33.3800	32.2300	33.3400	-9.205%	30	128	-16.917%
2026-01-23	36.7800	36.7800	36.7200	36.7200	+2.000%	2	104	-24.564%
2026-01-21	35.5000	36.0000	35.5000	36.0000	+2.273%	2	103	-23.056%
2026-01-20	35.0000	35.2000	35.0000	35.2000	+4.142%	2	101	-21.307%
2026-01-16	34.7000	34.7000	33.8000	33.8000	-3.704%	4	98	-18.047%
2026-01-15	35.0900	35.1000	35.0100	35.1000	-0.679%	5	98	-21.083%
2026-01-12	36.2500	36.2500	35.3400	35.3400	-5.634%	61	97	-21.619%
2026-01-09	37.9900	37.9900	37.3000	37.4500	-1.004%	23	99	-26.035%
2026-01-08	37.7800	37.8300	37.7800	37.8300	-0.943%	2	78	-26.778%
2026-01-07	38.1900	38.1900	38.1900	38.1900	-0.157%	1	80	-27.468%
2026-01-06	38.2500	38.2500	38.2500	38.2500	+3.100%	2	79	-27.582%
2026-01-05	37.9000	37.9000	37.0600	37.1000	-5.598%	61	4	-25.337%
2025-12-31	39.1500	39.3000	39.0000	39.3000	+0.640%	15	4	-29.517%
2025-12-30	39.0500	39.0500	39.0500	39.0500	+0.904%	1	4	-29.065%
2025-12-29	38.2000	38.7000	38.2000	38.7000	0.000%	3	3	-28.424%

.dark-mode .Jg6BPk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jg6BPk{ 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