Dark

CRWV20260821P100
CRWV Aug 21 2026 100.00 Put (CRWV260821P00100000)
option OPRA

EOD

Jun 29, 2026

15.48+3.338%(+0.50)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.6000	18.6000	14.6000	15.4800	+3.338%	171	3,189	0.000%
2026-06-26	16.2500	17.3000	14.8700	14.9800	+1.835%	613	3,083	+3.338%
2026-06-25	14.8000	14.8000	13.6000	14.7100	+2.509%	159	2,862	+5.235%
2026-06-24	14.0000	15.2000	13.1200	14.3500	+15.726%	127	2,861	+7.875%
2026-06-23	14.0000	14.0500	10.7000	12.4000	+15.242%	56	2,833	+24.839%
2026-06-22	8.9800	11.9500	8.7500	10.7600	+15.699%	113	2,818	+43.866%
2026-06-18	9.1000	9.6500	8.8000	9.3000	-6.061%	44	2,791	+66.452%
2026-06-17	8.6700	9.9000	8.3600	9.9000	+2.591%	200	2,791	+56.364%
2026-06-16	11.8700	11.8700	9.1000	9.6500	-22.490%	590	2,791	+60.415%
2026-06-15	13.0100	13.2600	12.0500	12.4500	-19.677%	70	2,790	+24.337%
2026-06-12	16.7600	16.7600	14.1000	15.5000	-12.528%	156	2,773	-0.129%
2026-06-11	19.4500	19.7300	17.3000	17.7200	-0.839%	138	2,664	-12.641%
2026-06-10	16.5500	18.0000	16.1000	17.8700	+6.687%	118	2,704	-13.374%
2026-06-09	14.9500	18.7000	14.2900	16.7500	+9.836%	107	2,610	-7.582%
2026-06-08	16.5000	16.7000	15.1100	15.2500	-11.799%	48	2,592	+1.508%
2026-06-05	15.3000	17.9200	14.8400	17.2900	+34.553%	108	2,572	-10.468%
2026-06-04	13.9500	14.2000	12.8500	12.8500	+10.300%	24	2,544	+20.467%
2026-06-03	10.1000	12.4000	10.1000	11.6500	+16.267%	239	2,536	+32.876%
2026-06-02	8.1000	10.0900	8.1000	10.0200	+6.596%	306	2,435	+54.491%
2026-06-01	11.6600	11.6600	8.9500	9.4000	-30.627%	306	2,253	+64.681%
2026-05-29	13.6200	15.1500	13.5500	13.5500	-3.214%	307	2,315	+14.244%
2026-05-28	14.6300	14.6300	13.4500	14.0000	-10.256%	89	2,240	+10.571%
2026-05-27	15.4000	16.5000	15.2500	15.6000	+10.247%	77	2,220	-0.769%
2026-05-26	13.1800	14.3900	13.1800	14.1500	+4.044%	124	2,177	+9.399%
2026-05-22	13.4000	13.9600	13.4000	13.6000	-2.857%	21	2,122	+13.824%
2026-05-21	14.9000	14.9000	14.0000	14.0000	-13.043%	90	2,119	+10.571%
2026-05-20	16.6100	16.6100	15.9500	16.1000	-3.651%	47	2,119	-3.851%
2026-05-19	16.9500	18.7700	16.3000	16.7100	+10.662%	71	2,082	-7.361%
2026-05-18	14.5000	16.8000	14.5000	15.1000	+6.714%	72	2,082	+2.517%
2026-05-15	13.6400	14.5000	13.5000	14.1500	+14.297%	298	2,082	+9.399%
2026-05-14	12.7000	12.7000	11.6100	12.3800	-4.988%	65	1,986	+25.040%
2026-05-13	12.9500	14.5000	12.9000	13.0300	-10.138%	1,581	415	+18.803%
2026-05-12	13.3500	16.0500	13.3500	14.5000	+18.271%	85	415	+6.759%
2026-05-11	12.5200	12.5200	11.2500	12.2600	-5.909%	40	415	+26.264%
2026-05-08	12.9500	13.7900	11.8000	13.0300	+26.505%	108	415	+18.803%
2026-05-07	10.1000	10.5400	9.7200	10.3000	+15.730%	23	350	+50.291%
2026-05-06	9.5500	9.5500	8.9000	8.9000	-19.091%	82	339	+73.933%
2026-05-05	12.0000	12.0000	10.8400	11.0000	-4.181%	113	380	+40.727%
2026-05-04	12.2900	12.3500	11.2000	11.4800	-16.020%	265	459	+34.843%
2026-05-01	13.8000	13.8000	13.3000	13.6700	-6.048%	29	343	+13.241%
2026-04-30	14.2700	14.5500	14.2700	14.5500	-8.720%	16	343	+6.392%
2026-04-29	16.3000	16.3000	15.7500	15.9400	-11.444%	21	343	-2.886%
2026-04-28	18.7500	18.7500	16.9000	18.0000	+10.294%	140	344	-14.000%
2026-04-27	17.9000	17.9000	16.3200	16.3200	-1.687%	11	292	-5.147%
2026-04-24	13.8800	17.3500	13.8800	16.6000	+33.871%	58	287	-6.747%
2026-04-23	12.4300	12.4300	12.4000	12.4000	+0.977%	2	270	+24.839%
2026-04-22	13.0000	13.0000	12.0000	12.2800	-6.188%	4	271	+26.059%
2026-04-21	13.0900	13.0900	13.0900	13.0900	-4.522%	1	271	+18.258%
2026-04-20	13.4000	14.2500	13.4000	13.7100	+4.656%	20	271	+12.910%
2026-04-17	12.9500	13.6100	12.6500	13.1000	-0.380%	19	258	+18.168%
2026-04-16	14.0000	14.1500	13.1500	13.1500	-5.396%	9	251	+17.719%
2026-04-15	14.3200	15.5000	13.9000	13.9000	-7.023%	75	245	+11.367%
2026-04-14	16.0200	16.2000	14.9000	14.9500	-10.479%	77	226	+3.545%
2026-04-13	18.8500	18.8500	16.2500	16.7000	-17.122%	29	246	-7.305%
2026-04-10	21.6800	21.6800	18.5000	20.1500	-12.429%	57	233	-23.176%
2026-04-09	22.7900	23.1600	22.7900	23.0100	-4.681%	4	208	-32.725%
2026-04-08	24.1400	24.1400	24.1400	24.1400	-16.959%	5	209	-35.874%
2026-04-06	29.0700	29.0700	29.0700	29.0700	-1.956%	10	211	-46.749%
2026-04-02	29.4500	29.6500	29.4500	29.6500	-0.168%	3	211	-47.791%
2026-04-01	30.2000	30.2000	29.5800	29.7000	-5.263%	10	211	-47.879%
2026-03-31	31.3500	31.3500	31.3500	31.3500	-13.684%	20	206	-50.622%
2026-03-30	36.3200	36.3200	36.3200	36.3200	+40.557%	3	226	-57.379%
2026-03-26	26.0000	26.0000	25.8400	25.8400	-14.776%	2	223	-40.093%
2026-03-20	30.7900	30.7900	30.3200	30.3200	-0.883%	2	223	-48.945%
2026-03-19	30.5900	30.5900	30.5900	30.5900	+3.695%	1	222	-49.395%
2026-03-18	29.5000	29.5000	29.5000	29.5000	+1.479%	1	223	-47.525%
2026-03-17	29.1000	29.1000	29.0700	29.0700	-0.069%	15	223	-46.749%
2026-03-16	28.4700	29.0900	28.4700	29.0900	-2.969%	8	208	-46.786%
2026-03-13	29.9800	29.9800	29.9800	29.9800	-14.171%	1	208	-48.366%
2026-03-06	34.9300	34.9300	34.9300	34.9300	+4.425%	1	209	-55.683%
2026-03-04	33.4500	33.4500	33.4500	33.4500	-6.980%	2	209	-53.722%
2026-03-03	37.2600	37.2600	35.9600	35.9600	+4.171%	3	207	-56.952%
2026-02-27	32.9000	34.5200	32.9000	34.5200	+30.264%	7	208	-55.156%
2026-02-26	26.5000	26.5000	26.5000	26.5000	+0.799%	2	210	-41.585%
2026-02-25	26.2900	26.2900	26.2900	26.2900	-3.523%	2	209	-41.118%
2026-02-24	27.9500	27.9500	27.2300	27.2500	-17.599%	5	209	-43.193%
2026-02-20	32.6500	33.0700	32.6500	33.0700	+13.409%	3	212	-53.190%
2026-02-19	29.1600	29.1600	29.1600	29.1600	+0.935%	5	211	-46.914%
2026-02-18	29.0000	29.0000	28.8900	28.8900	-1.028%	6	211	-46.417%
2026-02-13	29.1900	29.1900	29.1900	29.1900	-3.344%	1	209	-46.968%
2026-02-12	29.9200	30.2000	29.9200	30.2000	-0.821%	9	209	-48.742%
2026-02-11	30.4000	30.6500	30.4000	30.4500	+5.109%	11	203	-49.163%
2026-02-10	28.9500	29.1000	28.9500	28.9700	+0.312%	4	195	-46.565%
2026-02-09	28.8800	28.8800	28.8800	28.8800	-10.588%	3	194	-46.399%
2026-02-06	32.3000	32.3000	32.3000	32.3000	-7.925%	1	191	-52.074%
2026-02-05	35.9500	35.9500	35.0800	35.0800	+6.464%	150	191	-55.872%
2026-02-04	31.4700	32.9500	31.4700	32.9500	+10.756%	2	316	-53.020%
2026-02-02	29.3000	29.7500	29.2000	29.7500	+6.250%	22	316	-47.966%
2026-01-30	28.0000	28.0000	28.0000	28.0000	+9.077%	5	306	-44.714%
2026-01-29	24.0300	25.6700	23.5100	25.6700	+9.234%	44	306	-39.696%
2026-01-28	23.7500	23.7500	23.5000	23.5000	+8.746%	2	284	-34.128%
2026-01-27	23.2100	23.2100	21.6100	21.6100	-21.189%	18	283	-28.366%
2026-01-22	27.4200	27.4200	27.4200	27.4200	-1.720%	1	276	-43.545%
2026-01-20	27.6400	27.9000	26.8600	27.9000	+11.155%	6	277	-44.516%
2026-01-16	26.5500	27.0000	24.8300	25.1000	-7.924%	9	275	-38.327%
2026-01-15	27.8100	27.8100	26.3000	27.2600	-9.735%	11	275	-43.213%
2026-01-14	29.9000	30.2000	29.9000	30.2000	+0.667%	2	270	-48.742%
2026-01-13	30.2500	30.3500	30.0000	30.0000	+1.971%	11	271	-48.400%
2026-01-12	30.0000	30.0500	29.4200	29.4200	-18.323%	14	270	-47.383%
2026-01-06	36.0200	36.0200	36.0200	36.0200	-4.709%	2	260	-57.024%
2025-12-31	37.8000	37.8000	37.8000	37.8000	+2.857%	2	258	-59.048%
2025-12-30	36.7500	36.7500	36.7500	36.7500	-1.922%	3	258	-57.878%
2025-12-29	37.4700	37.4700	37.4700	37.4700	+3.738%	20	258	-58.687%
2025-12-26	35.5000	36.1200	35.5000	36.1200	+8.697%	4	238	-57.143%
2025-12-22	33.3200	33.3200	32.9000	33.2300	-23.079%	3	239	-53.416%
2025-12-17	43.2000	43.2000	43.2000	43.2000	+6.404%	3	239	-64.167%
2025-12-16	40.0000	40.6000	40.0000	40.6000	+6.562%	2	239	-61.872%
2025-12-15	38.1000	38.1000	38.1000	38.1000	+12.059%	130	239	-59.370%
2025-12-11	33.8000	34.0000	33.8000	34.0000	+9.219%	2	109	-54.471%
2025-12-10	31.3500	31.3500	31.1300	31.1300	-3.979%	4	109	-50.273%
2025-12-08	34.6800	34.6800	32.4200	32.4200	+1.503%	4	109	-52.252%
2025-12-05	32.2500	32.2500	31.9400	31.9400	-3.359%	2	110	-51.534%
2025-12-04	32.9500	33.0500	32.9000	33.0500	-9.773%	4	110	-53.162%
2025-12-03	36.6300	36.6300	36.6300	36.6300	-1.080%	1	109	-57.740%
2025-12-02	37.8500	37.8500	35.7000	37.0300	-6.490%	9	108	-58.196%
2025-12-01	39.9500	39.9500	39.6000	39.6000	+2.884%	3	106	-60.909%
2025-11-26	38.2500	38.4900	38.2500	38.4900	-11.026%	2	105	-59.782%
2025-11-25	43.2600	43.2600	43.2600	43.2600	+8.285%	1	105	-64.216%
2025-11-24	39.8000	39.9500	39.8000	39.9500	-2.798%	2	105	-61.252%
2025-11-21	42.7500	42.7500	41.1000	41.1000	-3.634%	8	104	-62.336%
2025-11-20	36.6500	42.6500	36.6500	42.6500	+10.121%	3	101	-63.705%
2025-11-17	38.7300	38.7300	38.7300	38.7300	+2.325%	1	101	-60.031%
2025-11-14	37.6500	37.8500	37.6500	37.8500	+6.620%	2	101	-59.102%
2025-11-13	34.7500	36.0000	34.7500	35.5000	+5.561%	5	100	-56.394%
2025-11-12	33.6300	33.6300	33.6300	33.6300	+6.762%	1	98	-53.970%
2025-11-11	31.0000	31.5000	31.0000	31.5000	+15.174%	10	99	-50.857%
2025-11-10	27.5000	27.5000	27.3500	27.3500	-6.336%	7	91	-43.400%
2025-11-07	29.4000	29.4000	29.2000	29.2000	+11.450%	2	85	-46.986%
2025-11-06	26.3000	26.3000	26.2000	26.2000	+4.800%	2	85	-40.916%
2025-11-05	24.1300	25.0500	24.1300	25.0000	+8.131%	22	85	-38.080%
2025-11-04	23.1200	23.1200	23.1200	23.1200	+14.173%	1	64	-33.045%
2025-10-31	20.3000	20.3000	20.2500	20.2500	+0.496%	2	64	-23.556%
2025-10-30	20.0000	20.3000	20.0000	20.1500	+9.392%	4	63	-23.176%
2025-10-28	18.4200	18.4200	18.4200	18.4200	-5.296%	1	62	-15.961%
2025-10-27	19.5500	19.5500	19.4500	19.4500	-14.880%	2	63	-20.411%
2025-10-23	23.0500	23.0500	22.8500	22.8500	-1.636%	2	63	-32.254%
2025-10-22	23.2300	23.2300	23.2300	23.2300	+4.687%	1	63	-33.362%
2025-10-21	22.2000	22.2000	22.1900	22.1900	+8.244%	6	64	-30.239%
2025-10-20	20.5000	20.5000	20.5000	20.5000	+1.889%	10	64	-24.488%
2025-10-17	20.1200	20.1200	20.1200	20.1200	+11.468%	4	64	-23.062%
2025-10-16	18.0300	18.0500	18.0300	18.0500	-9.750%	30	64	-14.238%
2025-10-14	20.0000	20.0000	20.0000	20.0000	+7.239%	1	76	-22.600%
2025-10-13	18.6500	18.6500	18.6500	18.6500	-6.750%	30	75	-16.997%
2025-10-07	20.0000	20.0000	20.0000	20.0000	+10.803%	2	45	-22.600%
2025-10-06	18.0500	18.0500	18.0500	18.0500	-4.497%	1	43	-14.238%
2025-10-03	18.2900	18.9000	18.2800	18.9000	-0.526%	20	43	-18.095%
2025-10-02	19.0000	19.0000	19.0000	19.0000	+0.689%	1	45	-18.526%
2025-10-01	18.8700	18.8700	18.8700	18.8700	-1.049%	1	44	-17.965%
2025-09-30	19.8200	19.8200	19.0300	19.0700	-16.360%	22	43	-18.825%
2025-09-29	23.0000	23.0000	22.8000	22.8000	+1.786%	2	23	-32.105%
2025-09-26	22.4000	22.4000	22.4000	22.4000	+14.872%	2	23	-30.893%
2025-09-25	20.6300	20.6300	19.5000	19.5000	-10.959%	3	25	-20.615%
2025-09-22	21.9000	21.9000	21.9000	21.9000	+8.416%	1	25	-29.315%
2025-09-19	20.9800	20.9800	20.2000	20.2000	-10.262%	3	24	-23.366%
2025-09-11	22.5100	22.5100	22.5100	22.5100	-30.028%	1	23	-31.231%
2025-09-04	32.1700	32.1700	32.1700	32.1700	+21.031%	1	22	-51.881%
2025-08-28	26.5800	26.5800	26.5800	26.5800	-6.474%	3	21	-41.761%
2025-08-27	28.4200	28.4200	28.4200	28.4200	-5.267%	1	21	-45.531%
2025-08-26	30.6300	30.6300	30.0000	30.0000	+1.937%	3	18	-48.400%
2025-08-22	29.4300	29.4300	29.4300	29.4300	-5.613%	3	18	-47.401%
2025-08-20	31.1800	31.1800	31.1800	31.1800	+0.581%	10	15	-50.353%
2025-08-19	29.8200	31.0000	29.8200	31.0000	+6.897%	3	5	-50.065%
2025-08-18	28.1400	29.0000	28.1400	29.0000	0.000%	5	5	-46.621%

.dark-mode .tlBdfm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tlBdfm{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P100CRWV Aug 21 2026 100.00 Put (CRWV260821P00100000)option OPRA

CRWV20260821P100
CRWV Aug 21 2026 100.00 Put (CRWV260821P00100000)
option OPRA