# CRWU 19-Feb-27 10 P Price and Volatility History

> Price, volume, open interest, and implied volatility history for CRWU Feb 19, 2027 10.00 Put.

Data as of Nov 13, 2026 (end of day).

| Field | Value |
|---|---|
| OCC Symbol | `CRWU  270219P00010000` |
| Underlying | CRWU |
| Expiration | Feb 19, 2027 |
| Type | Put |
| Strike | 10.00 |

Listed CRWU expirations: 2026-11-20, 2026-12-18, 2027-02-19, 2027-05-21.

Change the view with query parameters: `optsym` (an OCC symbol), or `under`, `expiry` (YYYY-MM-DD), `strike` and `pc` (C or P) for the nearest listed contract; `from` and `to` (YYYY-MM-DD) for the history range. Example: `/quotes/option-prices.md?under=CRWU&expiry=2027-02-19&strike=10&pc=C`. The strikes of each expiration are on the [option chain](https://www.optionistics.com/quotes/stock-option-chains/CRWU.md).

Latest session (Nov 13, 2026): Theoretical Price 3.75, Delta -0.3267, Theta -0.0149, Gamma 0.0444, Vega 0.0196, Rho -0.0169.

## Price history

60 sessions from Jun 26, 2026 to Nov 13, 2026 (at most 60); stored history runs 2026-06-18 to 2026-11-13.

| Date | Bid | Ask | Last | Charted Price* | Volume | Open Int | Impl Vol | Delta | Stock |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 13, 2026 | 2.80 | 3.70 | 2.85 | 2.85 | 0 | 1 | 1.5010 | -0.3267 | 10.47 |
| Nov 12, 2026 | 2.40 | 3.40 | 2.85 | 2.85 | 1 | 0 | 1.7241 | -0.2548 | 12.07 |
| Nov 11, 2026 | 1.90 | 2.60 | 3.30 | 2.25 | 0 | 0 | 1.6268 | -0.2084 | 13.88 |
| Nov 10, 2026 | 3.60 | 4.40 | 3.30 | 4.00 | 0 | 0 | 1.8937 | -0.3329 | 9.36 |
| Nov 9, 2026 | 2.00 | 6.40 | 3.30 | 3.30 | 0 | 0 | 1.5117 | -0.3734 | 9.40 |
| Nov 6, 2026 | 3.80 | 4.90 | 3.30 | 4.35 | 0 | 0 | 1.8722 | -0.3699 | 8.43 |
| Nov 5, 2026 | 2.50 | 7.30 | 3.30 | 3.30 | 0 | 0 | 1.0092 | -0.5935 | 7.58 |
| Nov 4, 2026 | 3.30 | 4.60 | 3.30 | 3.95 | 0 | 0 | 1.8105 | -0.3369 | 9.34 |
| Nov 3, 2026 | 3.00 | 4.10 | 3.30 | 3.30 | 0 | 0 | 1.8211 | -0.2569 | 11.68 |
| Nov 2, 2026 | 3.10 | 4.50 | 3.30 | 3.30 | 0 | 0 | 1.6231 | -0.3157 | 10.32 |
| Oct 30, 2026 | 2.60 | 3.70 | 3.30 | 3.30 | 1 | 1 | 1.8775 | -0.2325 | 12.44 |
| Oct 29, 2026 | 1.85 | 2.70 | 2.31 | 2.31 | 0 | 1 | 1.6876 | -0.1766 | 15.37 |
| Oct 28, 2026 | 1.95 | 2.80 | 2.31 | 2.31 | 0 | 1 | 1.7986 | -0.1514 | 16.98 |
| Oct 27, 2026 | 2.30 | 3.20 | 2.31 | 2.31 | 0 | 1 | 1.6339 | -0.1858 | 14.88 |
| Oct 26, 2026 | 2.45 | 3.50 | 2.31 | 2.98 | 0 | 1 | 1.7366 | -0.2281 | 12.83 |
| Oct 23, 2026 | 2.55 | 3.90 | 2.31 | 3.23 | 0 | 1 | 1.7914 | -0.2333 | 12.47 |
| Oct 22, 2026 | 2.40 | 3.80 | 2.31 | 3.10 | 0 | 1 | 1.7878 | -0.2195 | 13.06 |
| Oct 21, 2026 | 1.65 | 2.95 | 2.31 | 2.31 | 0 | 1 | 1.7118 | -0.1587 | 16.46 |
| Oct 20, 2026 | 1.55 | 3.00 | 2.31 | 2.31 | 1 | 0 | 1.7151 | -0.1565 | 16.61 |
| Oct 19, 2026 | 1.80 | 2.95 | 0.00 | 2.38 | 0 | 0 | 1.7005 | -0.1643 | 16.09 |
| Aug 21, 2026 | 6.20 | 7.20 | 0.00 | 6.70 | 0 | 0 | 1.4763 | -0.6635 | 3.77 |
| Aug 20, 2026 | 6.00 | 7.10 | 0.00 | 6.55 | 0 | 0 | 1.4348 | -0.6614 | 3.94 |
| Aug 19, 2026 | 6.10 | 7.20 | 0.00 | 6.65 | 0 | 0 | 1.5883 | -0.5962 | 4.05 |
| Aug 18, 2026 | 5.80 | 6.70 | 0.00 | 6.25 | 0 | 0 | 1.3479 | -0.6610 | 4.27 |
| Aug 17, 2026 | 5.20 | 6.20 | 0.00 | 5.70 | 0 | 0 | 1.5074 | -0.5002 | 5.62 |
| Aug 14, 2026 | 5.10 | 6.40 | 0.00 | 5.75 | 0 | 0 | 1.5065 | -0.5017 | 5.55 |
| Aug 13, 2026 | 4.90 | 8.10 | 0.00 | 6.50 | 0 | 0 | 2.0099 | -0.3703 | 5.67 |
| Aug 12, 2026 | 5.00 | 6.60 | 0.00 | 5.80 | 0 | 0 | 1.6002 | -0.4587 | 5.79 |
| Aug 11, 2026 | 6.00 | 7.60 | 0.00 | 6.80 | 0 | 0 | 1.7623 | -0.5171 | 4.21 |
| Aug 10, 2026 | 5.90 | 7.70 | 0.00 | 6.80 | 0 | 0 | 1.6687 | -0.5605 | 4.01 |
| Aug 7, 2026 | 5.90 | 8.00 | 0.00 | 6.95 | 0 | 0 | 1.8845 | -0.4737 | 4.25 |
| Aug 6, 2026 | 5.80 | 8.00 | 0.00 | 6.90 | 0 | 0 | 1.6184 | -0.5928 | 3.76 |
| Aug 5, 2026 | 5.60 | 7.80 | 0.00 | 6.70 | 0 | 0 | 1.6546 | -0.5431 | 4.20 |
| Aug 4, 2026 | 5.80 | 7.90 | 0.00 | 6.85 | 0 | 0 | 1.8415 | -0.4729 | 4.38 |
| Aug 3, 2026 | 6.60 | 8.30 | 0.00 | 7.45 | 0 | 0 | 2.1370 | -0.4282 | 3.84 |
| Jul 31, 2026 | 6.60 | 8.60 | 0.00 | 7.60 | 0 | 0 | 1.6932 | -0.6545 | 2.77 |
| Jul 30, 2026 | 6.60 | 8.80 | 0.00 | 7.70 | 0 | 0 | 1.9378 | -0.5511 | 2.94 |
| Jul 29, 2026 | 6.90 | 9.10 | 0.00 | 8.00 | 0 | 0 | 1.5131 | -0.8019 | 2.06 |
| Jul 28, 2026 | 6.80 | 9.00 | 0.00 | 7.90 | 0 | 0 | 1.9006 | -0.6003 | 2.55 |
| Jul 27, 2026 | 6.50 | 8.70 | 0.00 | 7.60 | 0 | 0 | 1.7341 | -0.6270 | 2.83 |
| Jul 24, 2026 | 6.40 | 8.70 | 0.00 | 7.55 | 0 | 0 | 1.7281 | -0.6161 | 2.92 |
| Jul 23, 2026 | 5.80 | 8.10 | 0.00 | 6.95 | 0 | 0 | 1.6297 | -0.5688 | 3.78 |
| Jul 22, 2026 | 5.40 | 8.80 | 0.00 | 7.10 | 0 | 0 | 1.8203 | -0.4947 | 3.93 |
| Jul 21, 2026 | 5.60 | 9.00 | 0.00 | 7.30 | 0 | 0 | 1.8713 | -0.4992 | 3.65 |
| Jul 20, 2026 | 5.60 | 9.00 | 0.00 | 7.30 | 0 | 0 | 1.5594 | -0.6542 | 3.10 |
| Jul 17, 2026 | 5.80 | 9.30 | 0.00 | 7.55 | 0 | 0 | 1.8319 | -0.5514 | 3.11 |
| Jul 16, 2026 | 5.70 | 9.20 | 0.00 | 7.45 | 0 | 0 | 1.7108 | -0.5937 | 3.09 |
| Jul 15, 2026 | 5.50 | 9.00 | 0.00 | 7.25 | 0 | 0 | 1.7229 | -0.5534 | 3.47 |
| Jul 14, 2026 | 5.00 | 8.70 | 0.00 | 6.85 | 0 | 0 | 1.4963 | -0.6084 | 3.74 |
| Jul 13, 2026 | 5.10 | 8.60 | 0.00 | 1.15 | 0 | 0 | 1.6480 | -0.5267 | 4.07 |
| Jul 10, 2026 | 5.00 | 8.50 | 6.75 | 0.00 | 0 | 0 | - | 0.0000 | 0.00 |
| Jul 9, 2026 | 5.00 | 8.30 | 0.00 | 0.99 | 0 | 0 | 1.7256 | -0.4519 | 4.74 |
| Jul 8, 2026 | 5.00 | 8.60 | 0.00 | 0.97 | 0 | 0 | 1.8333 | -0.4196 | 4.77 |
| Jul 7, 2026 | 5.60 | 8.80 | 0.00 | 1.03 | 0 | 0 | 1.9292 | -0.4305 | 4.14 |
| Jul 6, 2026 | 5.10 | 8.60 | 0.00 | 0.98 | 0 | 0 | 1.7588 | -0.4589 | 4.43 |
| Jul 2, 2026 | 5.10 | 8.50 | 0.00 | 0.98 | 0 | 0 | 1.5410 | -0.5573 | 3.98 |
| Jul 1, 2026 | 4.90 | 8.60 | 0.00 | 0.91 | 0 | 0 | 1.6556 | -0.4878 | 4.38 |
| Jun 30, 2026 | 4.30 | 8.00 | 0.00 | 6.15 | 0 | 0 | 1.7228 | -0.3725 | 6.08 |
| Jun 29, 2026 | 4.50 | 8.10 | 0.00 | 6.30 | 0 | 0 | 1.7038 | -0.3989 | 5.61 |
| Jun 26, 2026 | 4.50 | 8.10 | 0.00 | 6.30 | 0 | 0 | 1.7170 | -0.3880 | 5.71 |

\* Last Price is the last trade price; Charted Price the split between the bid and ask; Theoretical Price is derived using the historical volatility of the underlying stock or index. Note: Theoretical prices are used for option contracts on stocks that had large intra-day price swings, are new issues, are lightly traded, or are deep in the money or deep out of the money. Theoretical prices do not necessarily represent prices that may be available in an actual market. This chart is for informational purposes only and should not be used as the basis for any investment decision.

## More for CRWU

- [Quote](https://www.optionistics.com/quotes/stock-quotes/CRWU.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CRWU.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/CRWU.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CRWU)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CRWU.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CRWU.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CRWU.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CRWU.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt