Dark

CRWV20260821P105
CRWV Aug 21 2026 105.00 Put (CRWV260821P00105000)
option OPRA

EOD

Aug 13, 2026

4.15+1.220%(+0.05)2,233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.6500	4.4000	1.5500	4.1500	+1.220%	2,233	4,166	0.000%
2026-08-12	5.5000	5.5000	3.2000	4.1000	-76.744%	2,263	3,564	+1.220%
2026-08-11	18.2000	18.5200	17.6300	17.6300	-2.056%	137	2,833	-76.461%
2026-08-10	17.2500	18.1600	17.2500	18.0000	+1.294%	22	2,898	-76.944%
2026-08-07	20.1000	20.1600	17.7700	17.7700	-14.772%	54	2,913	-76.646%
2026-08-06	20.3500	20.8500	20.3500	20.8500	+10.610%	438	2,943	-80.096%
2026-08-05	17.6500	18.8500	17.6500	18.8500	+3.344%	34	2,682	-77.984%
2026-08-04	19.8500	19.8500	17.1000	18.2400	-19.005%	246	2,685	-77.248%
2026-08-03	25.1500	25.1500	22.2500	22.5200	-33.135%	285	2,761	-81.572%
2026-07-31	34.7000	34.7000	33.2900	33.6800	+5.316%	17	2,728	-87.678%
2026-07-30	33.9500	33.9500	30.6500	31.9800	-24.128%	8	2,739	-87.023%
2026-07-29	40.6500	42.9900	40.6500	42.1500	+8.077%	13	2,739	-90.154%
2026-07-28	39.0000	40.0100	37.8000	39.0000	+10.795%	1,068	2,741	-89.359%
2026-07-27	32.7500	35.4300	32.7500	35.2000	+7.317%	16	3,580	-88.210%
2026-07-24	30.7500	32.8000	30.6700	32.8000	+26.154%	9	3,580	-87.348%
2026-07-23	24.2400	26.0000	24.2400	26.0000	+3.339%	6	3,581	-84.038%
2026-07-22	26.8800	26.8800	24.6200	25.1600	-12.028%	45	3,581	-83.506%
2026-07-21	31.2400	31.2400	28.1500	28.6000	-13.254%	58	3,598	-85.490%
2026-07-20	28.7500	32.9700	28.7500	32.9700	-2.686%	8	3,582	-87.413%
2026-07-17	34.6200	34.9300	33.7200	33.8800	+2.667%	43	3,584	-87.751%
2026-07-16	32.6200	33.6100	31.5100	33.0000	+9.091%	16	3,613	-87.424%
2026-07-15	27.7100	30.2500	27.7100	30.2500	+8.229%	11	3,603	-86.281%
2026-07-14	26.2100	28.5500	26.2100	27.9500	+9.737%	8	3,602	-85.152%
2026-07-13	22.3700	25.7600	22.3700	25.4700	+21.286%	38	3,605	-83.706%
2026-07-10	21.6500	21.6500	20.9000	21.0000	+2.439%	52	3,606	-80.238%
2026-07-09	18.9800	21.3500	18.9800	20.5000	-5.747%	56	3,588	-79.756%
2026-07-08	23.4800	24.8000	21.7000	21.7500	-15.861%	1,286	3,578	-80.920%
2026-07-07	26.6300	27.7000	25.8300	25.8500	+8.842%	16	2,520	-83.946%
2026-07-06	26.4500	26.4500	23.5000	23.7500	-15.027%	24	2,515	-82.526%
2026-07-02	24.4700	28.1600	24.3100	27.9500	+16.458%	23	2,517	-85.152%
2026-07-01	22.2000	24.6200	22.1100	24.0000	+38.728%	48	2,517	-82.708%
2026-06-30	17.6500	17.7500	16.6000	17.3000	-7.536%	212	2,499	-76.012%
2026-06-29	19.8200	22.1000	18.6500	18.7100	-2.856%	231	2,320	-77.819%
2026-06-26	19.9200	19.9200	19.2100	19.2600	+11.977%	55	2,233	-78.453%
2026-06-25	16.7000	17.4500	16.3500	17.2000	-1.093%	528	2,214	-75.872%
2026-06-24	16.0700	18.3000	15.9300	17.3900	+16.711%	270	1,755	-76.136%
2026-06-23	16.3500	16.3500	13.1000	14.9000	+12.030%	194	1,556	-72.148%
2026-06-22	11.8500	14.7700	11.3000	13.3000	+10.649%	74	1,540	-68.797%
2026-06-18	11.0100	12.0200	10.9700	12.0200	+2.472%	25	1,500	-65.474%
2026-06-17	11.1700	11.7300	10.6200	11.7300	+0.085%	43	1,500	-64.621%
2026-06-16	13.1200	13.1200	11.2500	11.7200	-20.542%	112	1,500	-64.590%
2026-06-15	15.6200	15.6200	14.4700	14.7500	-16.478%	20	1,490	-71.864%
2026-06-12	16.9000	17.6600	16.9000	17.6600	-18.991%	31	1,474	-76.501%
2026-06-11	22.3500	22.3500	21.8000	21.8000	+3.810%	5	1,479	-80.963%
2026-06-10	18.9200	21.1500	18.9200	21.0000	+6.061%	17	1,481	-80.238%
2026-06-09	16.9500	20.3700	16.9500	19.8000	+9.756%	236	1,474	-79.040%
2026-06-08	19.3000	19.6800	17.9000	18.0400	-10.914%	83	1,425	-76.996%
2026-06-05	17.4000	20.8800	17.0600	20.2500	+32.353%	80	1,421	-79.506%
2026-06-04	16.5600	16.7500	15.3000	15.3000	+5.517%	25	1,386	-72.876%
2026-06-03	14.5000	15.0000	13.6300	14.5000	+30.045%	15	1,391	-71.379%
2026-06-02	11.0800	11.6500	10.7500	11.1500	-3.043%	71	1,388	-62.780%
2026-06-01	13.0000	13.1000	11.0000	11.5000	-28.571%	123	1,368	-63.913%
2026-05-29	17.4500	17.4500	16.0000	16.1000	-2.128%	120	1,374	-74.224%
2026-05-28	15.8500	17.0000	15.8500	16.4500	-9.015%	66	1,405	-74.772%
2026-05-27	17.3500	19.5000	17.3500	18.0800	+4.509%	42	1,383	-77.046%
2026-05-26	16.0900	17.3000	15.9700	17.3000	+2.246%	151	1,352	-76.012%
2026-05-22	15.5500	17.5500	15.5500	16.9200	+2.051%	42	1,288	-75.473%
2026-05-21	17.5000	17.5000	16.5000	16.5800	-12.507%	8	1,285	-74.970%
2026-05-20	19.0500	19.0500	18.9500	18.9500	-2.821%	7	1,285	-78.100%
2026-05-19	22.0000	22.0000	19.5000	19.5000	+9.551%	188	1,105	-78.718%
2026-05-18	18.4000	20.0500	17.8000	17.8000	+9.877%	72	1,105	-76.685%
2026-05-15	16.2000	16.2000	16.2000	16.2000	+15.549%	1	1,105	-74.383%
2026-05-14	14.0000	14.3200	14.0000	14.0200	-9.839%	9	1,104	-70.399%
2026-05-13	16.2800	16.2800	15.2500	15.5500	-10.271%	12	638	-73.312%
2026-05-12	16.8000	18.7200	16.7000	17.3300	+16.309%	526	638	-76.053%
2026-05-11	14.0300	14.9000	13.5700	14.9000	-2.614%	109	638	-72.148%
2026-05-08	15.6000	16.1000	14.3500	15.3000	+25.719%	31	568	-72.876%
2026-05-07	11.4600	12.6000	11.4600	12.1700	+14.272%	17	550	-65.900%
2026-05-06	11.0300	11.0300	10.5600	10.6500	-18.266%	55	538	-61.033%
2026-05-05	13.7500	13.7500	12.9000	13.0300	-4.960%	138	546	-68.150%
2026-05-04	14.2500	14.2500	13.3000	13.7100	-12.508%	75	469	-69.730%
2026-05-01	15.5700	15.6700	15.5700	15.6700	-8.309%	33	509	-73.516%
2026-04-30	17.3800	17.6000	17.0900	17.0900	-4.950%	16	509	-75.717%
2026-04-29	19.4500	19.4500	17.6500	17.9800	-15.068%	32	516	-76.919%
2026-04-28	21.0200	21.2200	21.0200	21.1700	+11.304%	78	515	-80.397%
2026-04-27	20.0800	20.7000	18.7000	19.0200	+1.820%	8	519	-78.181%
2026-04-24	17.8000	19.8000	17.8000	18.6800	+13.418%	32	522	-77.784%
2026-04-23	15.1400	16.4700	15.0500	16.4700	+10.241%	10	526	-74.803%
2026-04-22	14.9500	14.9500	14.1100	14.9400	-5.143%	4	521	-72.222%
2026-04-21	15.5000	15.7500	15.5000	15.7500	-0.943%	3	514	-73.651%
2026-04-20	15.7000	15.9000	15.7000	15.9000	+3.046%	302	514	-73.899%
2026-04-17	15.3000	15.7500	15.1000	15.4300	-5.685%	17	221	-73.104%
2026-04-16	16.3600	16.3600	16.3600	16.3600	-3.424%	2	212	-74.633%
2026-04-15	17.7500	17.7500	16.8000	16.9400	-1.569%	19	214	-75.502%
2026-04-14	17.8300	18.0000	17.1500	17.2100	-12.239%	22	203	-75.886%
2026-04-13	20.1000	20.1000	19.0500	19.6100	-13.422%	11	208	-78.837%
2026-04-10	23.1500	23.4200	21.5700	22.6500	-18.671%	141	205	-81.678%
2026-04-08	25.9900	27.8500	25.9900	27.8500	-10.880%	3	193	-85.099%
2026-04-07	31.6400	31.6400	31.2500	31.2500	-4.405%	40	193	-86.720%
2026-04-06	32.6900	32.6900	32.6900	32.6900	-6.999%	10	198	-87.305%
2026-03-31	35.1500	35.1500	35.1500	35.1500	-13.763%	20	198	-88.193%
2026-03-30	40.7600	40.7600	40.7600	40.7600	+9.806%	1	208	-89.818%
2026-03-27	37.1200	37.1200	37.1200	37.1200	+18.784%	1	208	-88.820%
2026-03-23	32.8000	32.8000	31.2500	31.2500	-7.407%	6	207	-86.720%
2026-03-18	33.7500	33.7500	33.7500	33.7500	+4.231%	2	201	-87.704%
2026-03-17	32.5200	32.5200	32.3700	32.3800	-5.405%	9	199	-87.183%
2026-03-11	34.8200	35.0500	34.2300	34.2300	-11.482%	38	190	-87.876%
2026-03-10	38.6700	38.6700	38.6700	38.6700	-4.235%	1	190	-89.268%
2026-03-09	40.3800	40.3800	40.3800	40.3800	+5.873%	2	189	-89.723%
2026-02-27	38.1400	38.1400	38.1400	38.1400	+27.303%	35	199	-89.119%
2026-02-26	29.9500	29.9600	29.9500	29.9600	-8.547%	20	164	-86.148%
2026-02-18	32.7600	32.7600	32.7600	32.7600	+1.581%	2	154	-87.332%
2026-02-13	32.0500	32.2500	32.0500	32.2500	-4.727%	2	155	-87.132%
2026-02-11	34.0000	34.0000	33.8500	33.8500	+5.485%	2	155	-87.740%
2026-02-10	32.2300	32.2300	32.0900	32.0900	+0.031%	3	155	-87.068%
2026-02-09	32.0800	32.0800	32.0800	32.0800	-16.349%	6	156	-87.064%
2026-02-05	39.2300	39.2300	38.3500	38.3500	+15.861%	11	150	-89.179%
2026-02-02	32.2500	33.1000	32.2000	33.1000	+7.363%	5	140	-87.462%
2026-01-30	29.7000	30.8300	29.7000	30.8300	+9.715%	2	137	-86.539%
2026-01-29	28.0300	28.1000	28.0300	28.1000	+4.773%	40	135	-85.231%
2026-01-28	24.7000	26.9500	24.6400	26.8200	+9.469%	10	125	-84.526%
2026-01-27	26.1000	26.1000	24.3200	24.5000	-10.256%	144	125	-83.061%
2026-01-26	26.0000	27.3000	26.0000	27.3000	-11.650%	2	93	-84.799%
2026-01-23	30.8500	30.9000	30.8500	30.9000	-0.483%	2	92	-86.570%
2026-01-21	31.1000	31.1000	31.0500	31.0500	+3.500%	2	92	-86.634%
2026-01-20	29.7100	30.0000	29.7100	30.0000	-0.990%	3	92	-86.167%
2026-01-15	30.1500	30.3000	30.1500	30.3000	-9.173%	2	89	-86.304%
2026-01-14	33.3600	33.3600	33.3600	33.3600	+0.999%	2	89	-87.560%
2026-01-12	34.2000	34.4000	33.0300	33.0300	-12.224%	4	91	-87.436%
2026-01-09	37.7900	37.7900	37.6300	37.6300	-6.695%	4	89	-88.972%
2026-01-06	40.3300	40.3300	40.3300	40.3300	+6.271%	30	91	-89.710%
2026-01-02	37.8000	37.9500	37.8000	37.9500	-6.389%	2	61	-89.065%
2025-12-30	40.5400	40.5400	40.5400	40.5400	+0.846%	11	61	-89.763%
2025-12-29	40.1500	40.2000	40.1500	40.2000	+4.416%	2	50	-89.677%
2025-12-24	38.2500	38.5000	38.2500	38.5000	+1.050%	2	52	-89.221%
2025-12-23	37.9000	38.1000	37.9000	38.1000	-18.538%	4	52	-89.108%
2025-12-17	46.8100	46.8100	46.7700	46.7700	+6.175%	2	54	-91.127%
2025-12-16	44.1000	44.1000	44.0500	44.0500	+6.633%	12	52	-90.579%
2025-12-15	41.3100	41.3100	41.3100	41.3100	+22.582%	2	62	-89.954%
2025-12-09	33.7500	33.7500	33.7000	33.7000	-12.762%	2	60	-87.685%
2025-12-08	38.6300	38.6300	38.6300	38.6300	+8.786%	1	60	-89.257%
2025-12-05	35.5500	35.7000	35.5100	35.5100	-15.953%	3	59	-88.313%
2025-12-01	42.2000	42.2500	42.2000	42.2500	-6.048%	2	58	-90.178%
2025-11-21	44.9700	44.9700	44.9700	44.9700	+3.024%	2	57	-90.772%
2025-11-20	43.6500	43.6500	43.6500	43.6500	+0.622%	4	59	-90.493%
2025-11-19	43.3800	43.3800	43.3800	43.3800	+1.237%	1	55	-90.433%
2025-11-17	42.9000	42.9000	42.8500	42.8500	+0.919%	20	54	-90.315%
2025-11-14	42.6000	42.6000	42.4600	42.4600	+6.683%	2	44	-90.226%
2025-11-13	37.9900	40.0000	37.9900	39.8000	+9.041%	3	45	-89.573%
2025-11-12	36.6000	36.6000	36.5000	36.5000	+4.735%	2	45	-88.630%
2025-11-11	33.9500	34.8500	33.9500	34.8500	+13.076%	3	45	-88.092%
2025-11-10	30.8200	30.8200	30.8200	30.8200	-4.582%	1	44	-86.535%
2025-11-07	31.8700	32.4500	31.8700	32.3000	+9.122%	7	43	-87.152%
2025-11-06	29.2400	29.8500	29.2400	29.6000	+11.488%	4	38	-85.980%
2025-11-05	26.8800	26.8800	26.5500	26.5500	+19.058%	22	38	-84.369%
2025-10-31	22.4500	22.5000	22.2500	22.3000	-3.254%	4	21	-81.390%
2025-10-24	23.0500	23.0500	23.0500	23.0500	-10.101%	2	21	-81.996%
2025-10-23	25.5000	25.6400	25.3500	25.6400	+1.989%	3	21	-83.814%
2025-10-21	25.1800	25.1800	25.1400	25.1400	+11.141%	2	22	-83.492%
2025-10-17	23.0000	23.0000	22.6200	22.6200	+8.333%	6	23	-81.653%
2025-10-16	20.8800	20.8800	20.8800	20.8800	-1.277%	1	27	-80.125%
2025-10-15	21.1500	21.1500	21.1500	21.1500	+3.676%	5	27	-80.378%
2025-10-13	20.4000	20.4000	20.4000	20.4000	+3.030%	1	22	-79.657%
2025-10-10	19.8000	19.8000	19.8000	19.8000	-7.042%	5	22	-79.040%
2025-10-08	21.3000	21.3000	21.3000	21.3000	-0.467%	2	17	-80.516%
2025-10-06	21.4000	21.4000	21.4000	21.4000	+3.632%	2	15	-80.607%
2025-10-03	20.7000	20.7000	20.6500	20.6500	-2.364%	2	13	-79.903%
2025-10-02	21.2500	21.2500	21.1500	21.1500	+1.683%	2	13	-80.378%
2025-09-30	20.8100	20.8100	20.8000	20.8000	-19.536%	6	13	-80.048%
2025-09-29	25.9500	25.9500	25.8500	25.8500	+15.660%	2	11	-83.946%
2025-09-25	22.3500	22.3500	22.3500	22.3500	-3.330%	1	11	-81.432%
2025-09-23	22.6500	23.1200	22.6200	23.1200	-15.000%	3	12	-82.050%
2025-09-16	26.5600	27.3000	26.5600	27.2000	+7.552%	4	13	-84.743%
2025-09-11	26.3700	26.3700	25.1400	25.2900	+3.056%	8	11	-83.590%
2025-09-10	25.6500	25.6500	23.5300	24.5400	-23.860%	10	8	-83.089%
2025-08-27	32.2300	32.2300	32.2300	32.2300	-4.645%	1	3	-87.124%
2025-08-26	34.1000	34.1000	33.8000	33.8000	+0.745%	2	2	-87.722%
2025-08-21	33.8000	33.8000	33.5500	33.5500	-4.958%	2	2	-87.630%
2025-08-19	35.8300	35.8300	35.3000	35.3000	+13.323%	2	2	-88.244%
2025-08-18	32.0000	32.0000	31.1500	31.1500	0.000%	2	2	-86.677%

.dark-mode .gLN3BL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gLN3BL{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P105CRWV Aug 21 2026 105.00 Put (CRWV260821P00105000)option OPRA

CRWV20260821P105
CRWV Aug 21 2026 105.00 Put (CRWV260821P00105000)
option OPRA