Dark

CRWV20281215P90
CRWV Dec 15 2028 90.00 Put (CRWV281215P00090000)
option OPRA

EOD

Aug 13, 2026

32.91+0.335%(+0.11)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	31.5800	32.9100	31.5300	32.9100	+0.335%	12	481	0.000%
2026-08-12	33.4200	34.1600	32.7900	32.8000	-15.136%	63	485	+0.335%
2026-08-11	38.6000	38.6500	38.6000	38.6500	+0.130%	5	531	-14.851%
2026-08-10	39.2000	39.2000	38.6000	38.6000	-0.258%	2	527	-14.741%
2026-08-07	39.6800	39.6800	38.7000	38.7000	-2.568%	22	526	-14.961%
2026-08-06	40.2000	40.2000	39.7200	39.7200	+2.160%	10	545	-17.145%
2026-08-05	39.3800	39.5000	38.8800	38.8800	+0.439%	21	555	-15.355%
2026-08-04	39.8900	40.1500	38.7100	38.7100	-12.480%	22	549	-14.983%
2026-07-30	44.2300	44.2300	44.2300	44.2300	-3.952%	18	537	-25.593%
2026-07-28	45.2900	46.8000	45.2900	46.0500	+2.744%	54	528	-28.534%
2026-07-27	44.8200	44.8200	44.8200	44.8200	+2.422%	1	574	-26.573%
2026-07-24	43.2500	43.7600	43.2500	43.7600	+5.091%	13	573	-24.794%
2026-07-23	41.6400	41.6400	41.6400	41.6400	-3.566%	3	573	-20.965%
2026-07-21	43.1800	43.1800	43.1800	43.1800	-4.785%	5	573	-23.784%
2026-07-17	45.3500	45.3500	45.3500	45.3500	+2.002%	5	573	-27.431%
2026-07-16	44.5300	44.5300	44.4600	44.4600	+2.940%	80	578	-25.978%
2026-07-15	43.2100	43.2100	43.1900	43.1900	+2.370%	2	658	-23.802%
2026-07-14	41.5000	42.1900	41.5000	42.1900	+5.291%	9	657	-21.996%
2026-07-13	40.0500	40.0700	40.0500	40.0700	+0.502%	2	655	-17.869%
2026-07-10	39.8700	39.8700	39.8700	39.8700	-2.804%	1	654	-17.457%
2026-07-08	41.0200	41.0200	41.0200	41.0200	+1.084%	100	655	-19.771%
2026-07-06	40.5300	40.5800	40.4000	40.5800	-2.288%	310	704	-18.901%
2026-07-02	40.0000	42.0000	40.0000	41.5300	+3.308%	6	803	-20.756%
2026-07-01	39.9500	40.2000	39.9300	40.2000	+7.919%	3	803	-18.134%
2026-06-30	37.2500	37.2500	37.2500	37.2500	-1.974%	1	800	-11.651%
2026-06-29	38.0000	38.0000	38.0000	38.0000	-1.016%	1	799	-13.395%
2026-06-26	38.3900	38.3900	38.3900	38.3900	+1.722%	20	798	-14.275%
2026-06-24	37.7400	37.7400	37.7400	37.7400	+7.829%	10	798	-12.798%
2026-06-18	35.0000	35.0000	35.0000	35.0000	+4.291%	1	809	-5.971%
2026-06-16	34.8700	34.8700	33.5600	33.5600	-7.113%	12	809	-1.937%
2026-06-15	36.1300	36.1300	36.1300	36.1300	-6.399%	1	811	-8.912%
2026-06-11	38.6000	38.6000	38.6000	38.6000	+4.381%	1	812	-14.741%
2026-06-08	36.9800	36.9800	36.9800	36.9800	-0.511%	100	812	-11.006%
2026-06-05	36.4900	37.2100	36.4900	37.1700	+7.739%	103	712	-11.461%
2026-06-03	34.5000	34.5000	34.5000	34.5000	+4.167%	1	807	-4.609%
2026-06-02	32.5000	33.1200	32.5000	33.1200	+1.908%	12	806	-0.634%
2026-06-01	32.6000	32.6000	32.5000	32.5000	-6.877%	11	795	+1.262%
2026-05-28	34.5000	34.9000	34.5000	34.9000	-1.412%	2	786	-5.702%
2026-05-26	35.4000	35.4000	35.4000	35.4000	+2.907%	1	787	-7.034%
2026-05-22	34.5600	34.5600	34.4000	34.4000	-0.434%	2	788	-4.331%
2026-05-21	34.5500	34.5500	34.5500	34.5500	-2.125%	1	787	-4.747%
2026-05-19	35.2500	35.3000	35.2500	35.3000	+5.373%	15	787	-6.771%
2026-05-15	33.5000	33.5000	33.5000	33.5000	+1.515%	2	772	-1.761%
2026-05-14	33.0000	33.0000	33.0000	33.0000	-1.815%	1	771	-0.273%
2026-05-12	34.0000	34.3100	33.6100	33.6100	+6.665%	4	767	-2.083%
2026-05-11	31.5100	31.5100	31.5100	31.5100	-3.165%	1	767	+4.443%
2026-05-08	32.5400	32.5400	32.5400	32.5400	+7.393%	2	767	+1.137%
2026-05-07	29.6700	30.3000	29.6700	30.3000	+4.124%	5	766	+8.614%
2026-05-06	29.2500	29.2500	29.1000	29.1000	-4.371%	60	765	+13.093%
2026-05-05	30.4300	30.4300	30.4300	30.4300	+0.562%	6	819	+8.150%
2026-05-04	30.2600	30.2600	30.2600	30.2600	-6.025%	1	822	+8.757%
2026-05-01	31.2800	32.2000	31.2800	32.2000	-0.464%	12	821	+2.205%
2026-04-30	31.5300	32.3500	31.5300	32.3500	-5.271%	8	821	+1.731%
2026-04-28	34.1500	34.1500	34.1500	34.1500	+6.986%	200	813	-3.631%
2026-04-24	31.4000	31.9200	31.4000	31.9200	+0.789%	71	633	+3.102%
2026-04-23	31.5000	31.6700	31.5000	31.6700	+2.825%	11	702	+3.915%
2026-04-22	30.8000	30.8000	30.8000	30.8000	-2.532%	1	693	+6.851%
2026-04-21	32.0000	32.0000	31.6000	31.6000	-2.919%	13	694	+4.146%
2026-04-20	32.6500	32.6500	32.5500	32.5500	+1.402%	3	694	+1.106%
2026-04-17	32.1000	32.1000	32.1000	32.1000	+0.627%	1	695	+2.523%
2026-04-16	32.0000	32.0000	31.9000	31.9000	-1.695%	27	696	+3.166%
2026-04-15	33.0000	33.0000	32.4000	32.4500	-2.553%	13	723	+1.418%
2026-04-14	33.9400	34.0000	33.3000	33.3000	-3.478%	110	731	-1.171%
2026-04-13	34.5000	34.5000	34.5000	34.5000	-4.379%	1	671	-4.609%
2026-04-10	36.8200	36.8200	35.3000	36.0800	-3.245%	130	670	-8.786%
2026-04-09	38.0000	38.0000	37.0000	37.2900	-5.115%	15	727	-11.746%
2026-04-08	39.0000	39.3000	38.8200	39.3000	-3.912%	14	736	-16.260%
2026-04-07	40.9000	41.0700	40.8200	40.9000	-2.573%	82	746	-19.535%
2026-04-01	41.9500	42.0000	41.9500	41.9800	-1.916%	5	780	-21.606%
2026-03-31	43.7000	43.7000	42.8000	42.8000	-6.037%	53	779	-23.107%
2026-03-30	45.5500	45.7500	45.5500	45.5500	+3.641%	21	762	-27.750%
2026-03-27	43.2500	44.0600	43.1800	43.9500	+4.893%	195	743	-25.119%
2026-03-26	41.0500	41.9000	41.0000	41.9000	+3.841%	62	564	-21.456%
2026-03-25	40.4000	40.4500	40.2200	40.3500	-2.654%	37	502	-18.439%
2026-03-24	41.7900	41.7900	41.4500	41.4500	-1.754%	4	510	-20.603%
2026-03-23	41.8000	42.2800	41.8000	42.1900	-3.011%	27	512	-21.996%
2026-03-12	43.3700	43.5000	43.1200	43.5000	+0.207%	91	489	-24.345%
2026-03-11	43.5100	43.7600	43.4100	43.4100	-4.593%	314	401	-24.188%
2026-03-06	46.5700	46.5700	45.5000	45.5000	-1.022%	26	87	-27.670%
2026-03-02	48.5000	48.5000	45.9200	45.9700	+0.701%	10	88	-28.410%
2026-02-27	46.5400	46.5400	45.6500	45.6500	+9.472%	5	86	-27.908%
2026-02-26	41.7000	41.7000	41.7000	41.7000	-0.120%	9	87	-21.079%
2026-02-25	41.9000	41.9000	41.7000	41.7500	-1.300%	30	96	-21.174%
2026-02-24	43.5000	43.5000	42.3000	42.3000	-2.759%	7	96	-22.199%
2026-02-23	43.5100	43.7800	43.5000	43.5000	-2.247%	9	99	-24.345%
2026-02-20	44.5000	44.5000	44.5000	44.5000	+1.367%	1	103	-26.045%
2026-02-17	43.9000	43.9000	43.9000	43.9000	+1.292%	1	102	-25.034%
2026-02-11	43.8000	43.8000	43.3000	43.3400	-0.710%	9	102	-24.066%
2026-02-09	43.6500	43.6500	43.6500	43.6500	-0.160%	10	101	-24.605%
2026-02-06	43.6800	43.7200	43.6800	43.7200	-5.978%	9	101	-24.726%
2026-02-05	45.2000	46.5000	45.0200	46.5000	+6.897%	11	94	-29.226%
2026-02-04	43.0000	43.5000	43.0000	43.5000	+2.353%	2	93	-24.345%
2026-02-03	41.9000	42.5000	41.9000	42.5000	+1.190%	4	91	-22.565%
2026-02-02	40.0100	42.0000	40.0100	42.0000	+1.083%	9	87	-21.643%
2026-01-30	41.4000	41.5500	41.4000	41.5500	+1.838%	5	81	-20.794%
2026-01-29	39.8000	40.8000	39.8000	40.8000	+7.368%	10	76	-19.338%
2026-01-27	39.5000	39.5000	38.0000	38.0000	-4.065%	5	67	-13.395%
2026-01-26	39.5000	39.6500	39.3900	39.6100	-3.999%	13	66	-16.915%
2026-01-23	42.0000	42.5500	41.2600	41.2600	+0.930%	9	73	-20.238%
2026-01-22	42.3500	42.3500	40.8800	40.8800	-2.481%	2	70	-19.496%
2026-01-21	41.8800	42.5900	41.2100	41.9200	+0.528%	27	70	-21.493%
2026-01-20	41.5000	41.7000	41.0500	41.7000	+2.583%	31	68	-21.079%
2026-01-16	40.6500	40.6500	40.6500	40.6500	-0.854%	20	47	-19.041%
2026-01-15	41.2500	41.2500	40.5300	41.0000	-3.073%	43	47	-19.732%
2026-01-14	43.1300	43.1300	42.2100	42.3000	-0.890%	8	28	-22.199%
2026-01-13	42.6800	42.6800	42.6800	42.6800	+1.789%	2	26	-22.891%
2026-01-12	43.0000	43.0000	41.9300	41.9300	0.000%	26	24	-21.512%

.dark-mode .vFHYV5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vFHYV5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215P90CRWV Dec 15 2028 90.00 Put (CRWV281215P00090000)option OPRA

CRWV20281215P90
CRWV Dec 15 2028 90.00 Put (CRWV281215P00090000)
option OPRA