Dark

CRWV20281215P85
CRWV Dec 15 2028 85.00 Put (CRWV281215P00085000)
option OPRA

EOD

Sep 28, 2026

31.10-0.480%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	31.1000	31.1000	31.1000	31.1000	-0.480%	1	319	0.000%
2026-09-24	31.2500	31.2500	31.2500	31.2500	+0.321%	1	319	-0.480%
2026-09-23	30.9300	31.1500	30.9300	31.1500	-1.735%	2	318	-0.161%
2026-09-21	32.6000	32.6000	31.7000	31.7000	-5.795%	3	318	-1.893%
2026-09-17	33.6000	33.6500	33.6000	33.6500	-1.608%	2	316	-7.578%
2026-09-16	33.6000	34.2000	33.6000	34.2000	+0.885%	2	317	-9.064%
2026-09-14	34.0500	34.0500	33.9000	33.9000	+6.370%	2	317	-8.260%
2026-09-09	31.8700	31.8700	31.8700	31.8700	+2.806%	1	315	-2.416%
2026-09-08	30.4300	31.0000	30.3000	31.0000	-4.173%	10	314	+0.323%
2026-09-04	32.2500	32.3500	32.1200	32.3500	-2.853%	4	317	-3.864%
2026-09-03	33.3000	33.3000	33.3000	33.3000	-0.240%	1	317	-6.607%
2026-09-02	33.9000	33.9000	33.3800	33.3800	-0.655%	5	317	-6.830%
2026-09-01	33.6000	33.6700	33.5700	33.6000	+1.880%	8	317	-7.440%
2026-08-31	33.4000	33.5000	32.9800	32.9800	-3.652%	3	318	-5.700%
2026-08-28	34.1000	34.2300	34.1000	34.2300	+1.875%	11	317	-9.144%
2026-08-27	33.5000	33.8100	33.5000	33.6000	-0.797%	18	328	-7.440%
2026-08-26	34.0000	34.0000	33.8700	33.8700	-0.177%	4	323	-8.178%
2026-08-25	33.1000	33.9300	33.1000	33.9300	-1.509%	12	319	-8.341%
2026-08-24	34.6000	35.0000	34.1000	34.4500	+2.530%	49	325	-9.724%
2026-08-21	33.6000	33.6000	33.6000	33.6000	+2.439%	1	294	-7.440%
2026-08-20	32.8000	32.8000	32.8000	32.8000	+0.613%	1	293	-5.183%
2026-08-19	32.7000	33.4500	32.4700	32.6000	-0.610%	9	293	-4.601%
2026-08-18	32.0000	32.8700	31.7500	32.8000	+10.326%	73	295	-5.183%
2026-08-17	31.0500	31.0500	29.7300	29.7300	-2.204%	60	278	+4.608%
2026-08-14	30.4000	30.4000	30.4000	30.4000	+1.367%	12	270	+2.303%
2026-08-13	28.6100	29.9900	28.5500	29.9900	-0.033%	3	270	+3.701%
2026-08-12	31.0000	31.0000	29.6000	30.0000	-14.286%	7	271	+3.667%
2026-08-11	35.0000	35.3600	35.0000	35.0000	-1.408%	4	273	-11.143%
2026-08-10	35.2000	35.5000	35.2000	35.5000	-1.934%	11	274	-12.394%
2026-08-07	36.7000	36.7000	35.6500	36.2000	-1.630%	33	277	-14.088%
2026-08-06	36.8000	36.8000	36.8000	36.8000	+2.222%	1	264	-15.489%
2026-08-05	36.4000	36.4000	36.0000	36.0000	-2.439%	4	264	-13.611%
2026-08-04	36.9000	36.9000	36.9000	36.9000	-1.626%	1	264	-15.718%
2026-08-03	37.5100	37.5100	37.5100	37.5100	-4.384%	10	263	-17.089%
2026-07-31	39.2300	39.2300	39.2300	39.2300	-11.063%	1	263	-20.724%
2026-07-29	44.5000	44.5000	44.1100	44.1100	+2.940%	2	262	-29.494%
2026-07-28	42.8500	42.8500	42.8500	42.8500	+10.867%	5	262	-27.421%
2026-07-22	38.6500	38.6500	38.6500	38.6500	-1.829%	20	262	-19.534%
2026-07-21	39.3700	39.3700	39.3700	39.3700	-5.813%	1	262	-21.006%
2026-07-17	42.1300	42.1300	41.1100	41.8000	+2.501%	97	261	-25.598%
2026-07-16	40.4500	40.7800	40.4500	40.7800	+3.740%	20	250	-23.737%
2026-07-15	39.3100	39.3100	39.3100	39.3100	+0.692%	1	269	-20.885%
2026-07-14	38.2500	39.0500	38.2500	39.0400	+4.357%	28	268	-20.338%
2026-07-13	37.4000	37.4100	37.4000	37.4100	+1.108%	8	256	-16.867%
2026-07-08	37.3900	37.3900	37.0000	37.0000	-1.909%	80	248	-15.946%
2026-07-07	38.0500	38.7100	37.7200	37.7200	+1.946%	28	218	-17.550%
2026-07-06	36.9500	37.0700	36.9500	37.0000	-3.394%	3	199	-15.946%
2026-07-02	36.9700	38.3000	36.9700	38.3000	+3.514%	2	198	-18.799%
2026-07-01	37.2000	37.2000	36.7000	37.0000	+6.875%	9	198	-15.946%
2026-06-29	34.6200	34.6200	34.6200	34.6200	+0.348%	2	195	-10.168%
2026-06-24	34.5000	34.5000	34.5000	34.5000	+11.470%	1	193	-9.855%
2026-06-17	30.9500	30.9500	30.9500	30.9500	-5.813%	1	192	+0.485%
2026-06-15	32.8600	32.8600	32.8600	32.8600	-0.152%	10	192	-5.356%
2026-06-05	33.5000	33.5000	32.9100	32.9100	+4.476%	2	182	-5.500%
2026-06-03	31.5000	31.5000	31.5000	31.5000	+4.305%	1	180	-1.270%
2026-06-02	30.2000	30.2000	30.2000	30.2000	+1.274%	1	179	+2.980%
2026-06-01	30.0000	30.0000	29.8200	29.8200	-6.462%	2	179	+4.292%
2026-05-29	31.8800	31.8800	31.8800	31.8800	+0.568%	2	181	-2.447%
2026-05-28	31.7000	31.7000	31.7000	31.7000	-3.058%	1	179	-1.893%
2026-05-20	32.7000	32.7000	32.7000	32.7000	+10.138%	1	179	-4.893%
2026-05-08	28.7500	29.6900	28.7500	29.6900	+8.042%	5	179	+4.749%
2026-05-07	27.1400	27.4800	27.0000	27.4800	+0.844%	120	178	+13.173%
2026-05-06	26.9800	27.2500	26.6300	27.2500	-7.470%	14	116	+14.128%
2026-04-29	29.4500	29.4500	29.4500	29.4500	+1.377%	1	114	+5.603%
2026-04-21	29.0500	29.0500	29.0500	29.0500	-0.684%	3	114	+7.057%
2026-04-17	29.5000	29.5000	29.2500	29.2500	-2.010%	3	114	+6.325%
2026-04-15	30.2000	30.2000	29.8500	29.8500	-2.451%	20	115	+4.188%
2026-04-14	30.4000	30.6000	30.4000	30.6000	-3.925%	3	117	+1.634%
2026-04-13	31.8500	31.8500	31.8500	31.8500	-3.543%	1	117	-2.355%
2026-04-10	33.4600	33.4600	32.5700	33.0200	-3.309%	11	117	-5.815%
2026-04-09	35.2800	35.2800	34.0000	34.1500	-5.402%	23	119	-8.931%
2026-04-08	36.1000	36.1000	36.1000	36.1000	-5.249%	1	140	-13.850%
2026-04-06	38.1000	38.1000	38.1000	38.1000	-0.131%	1	140	-18.373%
2026-04-01	38.3300	38.4000	38.1500	38.1500	-2.554%	4	140	-18.480%
2026-03-31	40.0500	40.1000	39.1500	39.1500	-7.095%	7	143	-20.562%
2026-03-30	42.1400	42.1400	42.1400	42.1400	+4.178%	1	148	-26.198%
2026-03-27	39.8300	40.4600	39.8300	40.4500	+5.476%	6	148	-23.115%
2026-03-26	37.6000	38.5500	37.6000	38.3500	+3.789%	6	143	-18.905%
2026-03-25	36.9500	36.9500	36.9500	36.9500	-2.763%	2	140	-15.832%
2026-03-24	38.4300	38.4300	38.0000	38.0000	-4.857%	14	138	-18.158%
2026-03-20	39.9500	39.9500	39.9400	39.9400	+1.114%	2	141	-22.133%
2026-03-19	39.6400	39.7000	39.5000	39.5000	+1.023%	5	139	-21.266%
2026-03-17	39.1000	39.1000	39.1000	39.1000	-2.639%	20	135	-20.460%
2026-03-11	40.1600	40.1600	40.1600	40.1600	-5.283%	70	135	-22.560%
2026-03-10	42.3000	42.4000	42.3000	42.4000	-1.556%	2	135	-26.651%
2026-03-06	43.0700	43.0700	43.0700	43.0700	+0.560%	70	135	-27.792%
2026-02-27	42.8300	42.8300	42.8300	42.8300	+4.463%	1	65	-27.387%
2026-02-23	41.0000	41.0000	41.0000	41.0000	+1.636%	2	65	-24.146%
2026-02-20	40.3400	40.3400	40.3400	40.3400	+1.869%	10	65	-22.905%
2026-02-13	39.6000	39.6000	39.6000	39.6000	-5.894%	1	55	-21.465%
2026-02-12	42.0800	42.0800	42.0800	42.0800	+7.787%	1	55	-26.093%
2026-02-11	40.0400	40.0400	39.0400	39.0400	-7.048%	3	54	-20.338%
2026-02-05	42.0000	42.0000	42.0000	42.0000	+10.818%	1	52	-25.952%
2026-02-02	37.9000	37.9000	37.9000	37.9000	+6.851%	1	52	-17.942%
2026-01-27	35.4700	35.4700	35.4700	35.4700	-6.976%	1	51	-12.320%
2026-01-20	38.0700	38.1300	38.0700	38.1300	+1.680%	7	51	-18.437%
2026-01-16	37.5000	37.5000	37.5000	37.5000	-3.821%	1	48	-17.067%
2026-01-12	39.0000	39.0000	38.9900	38.9900	-3.251%	21	48	-20.236%
2026-01-09	40.4600	40.8000	40.3000	40.3000	-6.061%	60	47	-22.829%
2025-12-31	42.4500	42.9000	42.4500	42.9000	+3.748%	4	5	-27.506%
2025-12-26	42.0500	42.0500	41.3500	41.3500	0.000%	5	5	-24.788%

.dark-mode .br1F3d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .br1F3d{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215P85CRWV Dec 15 2028 85.00 Put (CRWV281215P00085000)option OPRA

CRWV20281215P85
CRWV Dec 15 2028 85.00 Put (CRWV281215P00085000)
option OPRA