Dark

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

EOD

Sep 29, 2026

33.85-0.587%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.8500	33.8500	33.8500	33.8500	-0.587%	1	727	0.000%
2026-09-28	34.0500	34.0500	34.0500	34.0500	+0.354%	119	728	-0.587%
2026-09-25	33.8000	33.9300	33.8000	33.9300	+2.353%	4	609	-0.236%
2026-09-24	33.1500	34.0000	33.1500	33.1500	-2.928%	12	609	+2.112%
2026-09-22	35.4000	35.4000	34.1500	34.1500	+0.294%	4	597	-0.878%
2026-09-21	35.1000	35.4900	34.0500	34.0500	-6.456%	13	594	-0.587%
2026-09-18	36.4000	36.4000	36.4000	36.4000	-1.675%	1	582	-7.005%
2026-09-17	37.1200	37.1300	37.0200	37.0200	+0.598%	27	582	-8.563%
2026-09-16	36.7900	36.8000	36.7900	36.8000	-1.393%	25	559	-8.016%
2026-09-15	36.6500	37.4500	36.6500	37.3200	+4.684%	60	534	-9.298%
2026-09-11	35.4700	35.6700	35.3500	35.6500	+3.184%	20	529	-5.049%
2026-09-09	34.5500	34.5500	34.5500	34.5500	+3.598%	7	525	-2.026%
2026-09-08	33.8000	33.8000	33.3500	33.3500	-5.924%	27	520	+1.499%
2026-09-04	35.0000	35.4500	34.8000	35.4500	-0.700%	10	499	-4.513%
2026-09-03	36.5000	36.5000	35.7000	35.7000	-2.058%	6	499	-5.182%
2026-09-02	35.8000	36.6000	35.8000	36.4500	-0.546%	4	493	-7.133%
2026-09-01	37.3000	37.3000	36.6500	36.6500	+0.411%	21	491	-7.640%
2026-08-31	37.7000	37.7000	36.4000	36.5000	-1.484%	6	491	-7.260%
2026-08-27	35.6500	37.0700	35.6500	37.0500	-0.215%	15	491	-8.637%
2026-08-26	37.1000	37.2500	37.0600	37.1300	+0.351%	5	488	-8.834%
2026-08-25	36.6000	37.0000	36.6000	37.0000	-1.465%	11	489	-8.514%
2026-08-24	38.1000	38.1000	37.4500	37.5500	+2.205%	3	489	-9.854%
2026-08-21	36.3000	36.7400	36.3000	36.7400	+0.300%	12	491	-7.866%
2026-08-20	36.7000	36.7000	36.1000	36.6300	+1.892%	23	480	-7.589%
2026-08-19	36.8400	36.8400	35.6500	35.9500	+0.672%	24	472	-5.841%
2026-08-18	34.7700	35.8800	34.7500	35.7100	+9.372%	42	472	-5.209%
2026-08-17	34.0900	34.0900	32.4000	32.6500	-1.745%	77	481	+3.675%
2026-08-14	33.2300	33.2300	33.2300	33.2300	+0.972%	1	481	+1.866%
2026-08-13	31.5800	32.9100	31.5300	32.9100	+0.335%	12	481	+2.856%
2026-08-12	33.4200	34.1600	32.7900	32.8000	-15.136%	63	485	+3.201%
2026-08-11	38.6000	38.6500	38.6000	38.6500	+0.130%	5	531	-12.419%
2026-08-10	39.2000	39.2000	38.6000	38.6000	-0.258%	2	527	-12.306%
2026-08-07	39.6800	39.6800	38.7000	38.7000	-2.568%	22	526	-12.532%
2026-08-06	40.2000	40.2000	39.7200	39.7200	+2.160%	10	545	-14.778%
2026-08-05	39.3800	39.5000	38.8800	38.8800	+0.439%	21	555	-12.937%
2026-08-04	39.8900	40.1500	38.7100	38.7100	-12.480%	22	549	-12.555%
2026-07-30	44.2300	44.2300	44.2300	44.2300	-3.952%	18	537	-23.468%
2026-07-28	45.2900	46.8000	45.2900	46.0500	+2.744%	54	528	-26.493%
2026-07-27	44.8200	44.8200	44.8200	44.8200	+2.422%	1	574	-24.476%
2026-07-24	43.2500	43.7600	43.2500	43.7600	+5.091%	13	573	-22.646%
2026-07-23	41.6400	41.6400	41.6400	41.6400	-3.566%	3	573	-18.708%
2026-07-21	43.1800	43.1800	43.1800	43.1800	-4.785%	5	573	-21.607%
2026-07-17	45.3500	45.3500	45.3500	45.3500	+2.002%	5	573	-25.358%
2026-07-16	44.5300	44.5300	44.4600	44.4600	+2.940%	80	578	-23.864%
2026-07-15	43.2100	43.2100	43.1900	43.1900	+2.370%	2	658	-21.625%
2026-07-14	41.5000	42.1900	41.5000	42.1900	+5.291%	9	657	-19.768%
2026-07-13	40.0500	40.0700	40.0500	40.0700	+0.502%	2	655	-15.523%
2026-07-10	39.8700	39.8700	39.8700	39.8700	-2.804%	1	654	-15.099%
2026-07-08	41.0200	41.0200	41.0200	41.0200	+1.084%	100	655	-17.479%
2026-07-06	40.5300	40.5800	40.4000	40.5800	-2.288%	310	704	-16.585%
2026-07-02	40.0000	42.0000	40.0000	41.5300	+3.308%	6	803	-18.493%
2026-07-01	39.9500	40.2000	39.9300	40.2000	+7.919%	3	803	-15.796%
2026-06-30	37.2500	37.2500	37.2500	37.2500	-1.974%	1	800	-9.128%
2026-06-29	38.0000	38.0000	38.0000	38.0000	-1.016%	1	799	-10.921%
2026-06-26	38.3900	38.3900	38.3900	38.3900	+1.722%	20	798	-11.826%
2026-06-24	37.7400	37.7400	37.7400	37.7400	+7.829%	10	798	-10.307%
2026-06-18	35.0000	35.0000	35.0000	35.0000	+4.291%	1	809	-3.286%
2026-06-16	34.8700	34.8700	33.5600	33.5600	-7.113%	12	809	+0.864%
2026-06-15	36.1300	36.1300	36.1300	36.1300	-6.399%	1	811	-6.311%
2026-06-11	38.6000	38.6000	38.6000	38.6000	+4.381%	1	812	-12.306%
2026-06-08	36.9800	36.9800	36.9800	36.9800	-0.511%	100	812	-8.464%
2026-06-05	36.4900	37.2100	36.4900	37.1700	+7.739%	103	712	-8.932%
2026-06-03	34.5000	34.5000	34.5000	34.5000	+4.167%	1	807	-1.884%
2026-06-02	32.5000	33.1200	32.5000	33.1200	+1.908%	12	806	+2.204%
2026-06-01	32.6000	32.6000	32.5000	32.5000	-6.877%	11	795	+4.154%
2026-05-28	34.5000	34.9000	34.5000	34.9000	-1.412%	2	786	-3.009%
2026-05-26	35.4000	35.4000	35.4000	35.4000	+2.907%	1	787	-4.379%
2026-05-22	34.5600	34.5600	34.4000	34.4000	-0.434%	2	788	-1.599%
2026-05-21	34.5500	34.5500	34.5500	34.5500	-2.125%	1	787	-2.026%
2026-05-19	35.2500	35.3000	35.2500	35.3000	+5.373%	15	787	-4.108%
2026-05-15	33.5000	33.5000	33.5000	33.5000	+1.515%	2	772	+1.045%
2026-05-14	33.0000	33.0000	33.0000	33.0000	-1.815%	1	771	+2.576%
2026-05-12	34.0000	34.3100	33.6100	33.6100	+6.665%	4	767	+0.714%
2026-05-11	31.5100	31.5100	31.5100	31.5100	-3.165%	1	767	+7.426%
2026-05-08	32.5400	32.5400	32.5400	32.5400	+7.393%	2	767	+4.026%
2026-05-07	29.6700	30.3000	29.6700	30.3000	+4.124%	5	766	+11.716%
2026-05-06	29.2500	29.2500	29.1000	29.1000	-4.371%	60	765	+16.323%
2026-05-05	30.4300	30.4300	30.4300	30.4300	+0.562%	6	819	+11.239%
2026-05-04	30.2600	30.2600	30.2600	30.2600	-6.025%	1	822	+11.864%
2026-05-01	31.2800	32.2000	31.2800	32.2000	-0.464%	12	821	+5.124%
2026-04-30	31.5300	32.3500	31.5300	32.3500	-5.271%	8	821	+4.637%
2026-04-28	34.1500	34.1500	34.1500	34.1500	+6.986%	200	813	-0.878%
2026-04-24	31.4000	31.9200	31.4000	31.9200	+0.789%	71	633	+6.046%
2026-04-23	31.5000	31.6700	31.5000	31.6700	+2.825%	11	702	+6.883%
2026-04-22	30.8000	30.8000	30.8000	30.8000	-2.532%	1	693	+9.903%
2026-04-21	32.0000	32.0000	31.6000	31.6000	-2.919%	13	694	+7.120%
2026-04-20	32.6500	32.6500	32.5500	32.5500	+1.402%	3	694	+3.994%
2026-04-17	32.1000	32.1000	32.1000	32.1000	+0.627%	1	695	+5.452%
2026-04-16	32.0000	32.0000	31.9000	31.9000	-1.695%	27	696	+6.113%
2026-04-15	33.0000	33.0000	32.4000	32.4500	-2.553%	13	723	+4.314%
2026-04-14	33.9400	34.0000	33.3000	33.3000	-3.478%	110	731	+1.652%
2026-04-13	34.5000	34.5000	34.5000	34.5000	-4.379%	1	671	-1.884%
2026-04-10	36.8200	36.8200	35.3000	36.0800	-3.245%	130	670	-6.181%
2026-04-09	38.0000	38.0000	37.0000	37.2900	-5.115%	15	727	-9.225%
2026-04-08	39.0000	39.3000	38.8200	39.3000	-3.912%	14	736	-13.868%
2026-04-07	40.9000	41.0700	40.8200	40.9000	-2.573%	82	746	-17.237%
2026-04-01	41.9500	42.0000	41.9500	41.9800	-1.916%	5	780	-19.366%
2026-03-31	43.7000	43.7000	42.8000	42.8000	-6.037%	53	779	-20.911%
2026-03-30	45.5500	45.7500	45.5500	45.5500	+3.641%	21	762	-25.686%
2026-03-27	43.2500	44.0600	43.1800	43.9500	+4.893%	195	743	-22.981%
2026-03-26	41.0500	41.9000	41.0000	41.9000	+3.841%	62	564	-19.212%
2026-03-25	40.4000	40.4500	40.2200	40.3500	-2.654%	37	502	-16.109%
2026-03-24	41.7900	41.7900	41.4500	41.4500	-1.754%	4	510	-18.335%
2026-03-23	41.8000	42.2800	41.8000	42.1900	-3.011%	27	512	-19.768%
2026-03-12	43.3700	43.5000	43.1200	43.5000	+0.207%	91	489	-22.184%
2026-03-11	43.5100	43.7600	43.4100	43.4100	-4.593%	314	401	-22.023%
2026-03-06	46.5700	46.5700	45.5000	45.5000	-1.022%	26	87	-25.604%
2026-03-02	48.5000	48.5000	45.9200	45.9700	+0.701%	10	88	-26.365%
2026-02-27	46.5400	46.5400	45.6500	45.6500	+9.472%	5	86	-25.849%
2026-02-26	41.7000	41.7000	41.7000	41.7000	-0.120%	9	87	-18.825%
2026-02-25	41.9000	41.9000	41.7000	41.7500	-1.300%	30	96	-18.922%
2026-02-24	43.5000	43.5000	42.3000	42.3000	-2.759%	7	96	-19.976%
2026-02-23	43.5100	43.7800	43.5000	43.5000	-2.247%	9	99	-22.184%
2026-02-20	44.5000	44.5000	44.5000	44.5000	+1.367%	1	103	-23.933%
2026-02-17	43.9000	43.9000	43.9000	43.9000	+1.292%	1	102	-22.893%
2026-02-11	43.8000	43.8000	43.3000	43.3400	-0.710%	9	102	-21.897%
2026-02-09	43.6500	43.6500	43.6500	43.6500	-0.160%	10	101	-22.451%
2026-02-06	43.6800	43.7200	43.6800	43.7200	-5.978%	9	101	-22.575%
2026-02-05	45.2000	46.5000	45.0200	46.5000	+6.897%	11	94	-27.204%
2026-02-04	43.0000	43.5000	43.0000	43.5000	+2.353%	2	93	-22.184%
2026-02-03	41.9000	42.5000	41.9000	42.5000	+1.190%	4	91	-20.353%
2026-02-02	40.0100	42.0000	40.0100	42.0000	+1.083%	9	87	-19.405%
2026-01-30	41.4000	41.5500	41.4000	41.5500	+1.838%	5	81	-18.532%
2026-01-29	39.8000	40.8000	39.8000	40.8000	+7.368%	10	76	-17.034%
2026-01-27	39.5000	39.5000	38.0000	38.0000	-4.065%	5	67	-10.921%
2026-01-26	39.5000	39.6500	39.3900	39.6100	-3.999%	13	66	-14.542%
2026-01-23	42.0000	42.5500	41.2600	41.2600	+0.930%	9	73	-17.959%
2026-01-22	42.3500	42.3500	40.8800	40.8800	-2.481%	2	70	-17.197%
2026-01-21	41.8800	42.5900	41.2100	41.9200	+0.528%	27	70	-19.251%
2026-01-20	41.5000	41.7000	41.0500	41.7000	+2.583%	31	68	-18.825%
2026-01-16	40.6500	40.6500	40.6500	40.6500	-0.854%	20	47	-16.728%
2026-01-15	41.2500	41.2500	40.5300	41.0000	-3.073%	43	47	-17.439%
2026-01-14	43.1300	43.1300	42.2100	42.3000	-0.890%	8	28	-19.976%
2026-01-13	42.6800	42.6800	42.6800	42.6800	+1.789%	2	26	-20.689%
2026-01-12	43.0000	43.0000	41.9300	41.9300	0.000%	26	24	-19.270%

.dark-mode .YmXrv0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YmXrv0{ 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