Dark

CRWV20260821P110
CRWV Aug 21 2026 110.00 Put (CRWV260821P00110000)
option OPRA

EOD

Aug 13, 2026

6.80+1.949%(+0.13)1,703

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.9000	7.1000	2.9200	6.8000	+1.949%	1,703	3,222	0.000%
2026-08-12	7.4000	8.2000	5.5500	6.6700	-69.502%	2,701	3,341	+1.949%
2026-08-11	22.4900	23.4000	21.8700	21.8700	-1.264%	71	2,565	-68.907%
2026-08-10	21.3500	22.8500	21.3500	22.1500	+1.049%	28	2,607	-69.300%
2026-08-07	25.2500	25.2500	21.9200	21.9200	-12.739%	44	2,594	-68.978%
2026-08-06	25.1200	25.1200	25.1200	25.1200	+17.658%	1	2,607	-72.930%
2026-08-05	21.9000	21.9000	21.3500	21.3500	+2.153%	25	2,607	-68.150%
2026-08-04	25.9700	25.9700	20.8500	20.9000	-21.073%	108	2,608	-67.464%
2026-08-03	39.8600	39.8600	26.4800	26.4800	-30.952%	67	2,667	-74.320%
2026-07-31	38.2500	38.9400	38.1700	38.3500	+5.939%	80	2,718	-82.269%
2026-07-30	42.0300	42.0300	35.1500	36.2000	-26.572%	399	2,695	-81.215%
2026-07-29	49.0700	49.3000	46.2000	49.3000	+12.403%	297	2,948	-86.207%
2026-07-28	43.1000	45.4000	43.1000	43.8600	+11.405%	16	3,026	-84.496%
2026-07-27	38.1900	40.0500	38.1900	39.3700	+1.995%	15	3,036	-82.728%
2026-07-24	33.2200	38.6000	33.2200	38.6000	+26.765%	36	3,043	-82.383%
2026-07-23	28.7000	30.4500	28.2000	30.4500	+4.352%	37	3,054	-77.668%
2026-07-22	31.1300	31.1300	29.0000	29.1800	-12.214%	11	3,091	-76.696%
2026-07-21	34.3200	34.8800	32.2100	33.2400	-11.713%	42	3,084	-79.543%
2026-07-20	33.6500	37.6500	33.6500	37.6500	-3.462%	78	3,073	-81.939%
2026-07-17	40.7800	40.8500	37.5400	39.0000	+2.068%	8	3,032	-82.564%
2026-07-16	37.0400	38.6800	36.5000	38.2100	+10.947%	25	3,031	-82.204%
2026-07-15	32.5000	35.7000	32.5000	34.4400	+6.559%	29	3,054	-80.256%
2026-07-14	28.0000	32.7400	28.0000	32.3200	+9.300%	65	3,064	-78.960%
2026-07-13	26.3700	29.5700	26.3700	29.5700	+16.785%	65	3,041	-77.004%
2026-07-10	25.0800	25.3200	24.5200	25.3200	+7.974%	23	2,982	-73.144%
2026-07-09	22.5500	23.6800	22.5500	23.4500	-8.932%	52	2,995	-71.002%
2026-07-08	27.7700	29.0000	25.7500	25.7500	-17.016%	317	3,010	-73.592%
2026-07-07	31.7900	31.7900	29.8700	31.0300	+11.538%	16	2,930	-78.086%
2026-07-06	28.4500	28.4500	27.3100	27.8200	-12.790%	85	2,943	-75.557%
2026-07-02	28.7100	32.1800	28.7100	31.9000	+10.190%	34	2,854	-78.683%
2026-07-01	26.4000	29.0000	25.9200	28.9500	+44.895%	24	2,854	-76.511%
2026-06-30	20.7500	21.0000	19.9500	19.9800	-9.182%	96	2,860	-65.966%
2026-06-29	21.7900	25.7300	21.7900	22.0000	+3.529%	24	2,769	-69.091%
2026-06-26	23.5200	23.6000	21.2500	21.2500	+5.198%	80	2,774	-68.000%
2026-06-25	17.8600	20.2000	17.8600	20.2000	-2.697%	13	2,777	-66.337%
2026-06-24	19.5000	21.2500	19.2500	20.7600	+15.333%	59	2,775	-67.245%
2026-06-23	19.3900	19.3900	15.8500	18.0000	+13.924%	63	2,773	-62.222%
2026-06-22	12.9700	17.6000	12.9700	15.8000	+18.797%	174	2,760	-56.962%
2026-06-18	12.3000	14.5000	12.3000	13.3000	-8.276%	48	2,554	-48.872%
2026-06-17	12.7000	14.5000	12.2400	14.5000	+2.473%	203	2,554	-53.103%
2026-06-16	14.2200	15.1100	13.4800	14.1500	-18.066%	493	2,554	-51.943%
2026-06-15	18.6600	18.6600	17.2600	17.2700	-11.662%	83	2,235	-60.625%
2026-06-12	22.8600	22.8600	19.5500	19.5500	-20.625%	36	2,201	-65.217%
2026-06-11	25.1100	25.8200	24.5500	24.6300	+0.531%	33	2,212	-72.391%
2026-06-10	23.7500	24.5000	22.0000	24.5000	+6.475%	5	2,181	-72.245%
2026-06-09	19.9000	24.8900	19.9000	23.0100	+9.311%	243	2,181	-70.448%
2026-06-08	21.3900	22.6000	21.0500	21.0500	-5.985%	3	2,041	-67.696%
2026-06-05	20.9000	24.4000	20.7000	22.3900	+21.685%	428	2,041	-69.629%
2026-06-04	19.0000	19.9000	17.8000	18.4000	+6.358%	730	1,963	-63.043%
2026-06-03	14.5000	17.5000	14.5000	17.3000	+20.222%	144	1,344	-60.694%
2026-06-02	12.0000	14.5500	12.0000	14.3900	+7.790%	654	1,229	-52.745%
2026-06-01	15.0000	15.0000	13.3500	13.3500	-32.915%	63	766	-49.064%
2026-05-29	20.6500	21.0500	19.7000	19.9000	+2.472%	38	759	-65.829%
2026-05-28	20.2000	20.2000	18.6200	19.4200	-8.612%	15	749	-64.985%
2026-05-27	22.5000	22.5000	21.2000	21.2500	+4.320%	10	737	-68.000%
2026-05-26	19.6000	20.3700	18.9500	20.3700	+1.901%	85	743	-66.618%
2026-05-22	19.7500	19.9900	19.0200	19.9900	+1.730%	42	730	-65.983%
2026-05-21	21.0000	21.0000	19.2000	19.6500	-12.081%	63	732	-65.394%
2026-05-20	22.4500	22.4500	22.3500	22.3500	+0.449%	6	732	-69.575%
2026-05-19	24.8500	25.0500	22.2500	22.2500	+6.459%	17	712	-69.438%
2026-05-18	22.0100	23.3000	20.9000	20.9000	+8.290%	37	712	-67.464%
2026-05-15	19.0300	19.3000	18.9000	19.3000	+10.412%	182	712	-64.767%
2026-05-14	17.5500	17.5500	16.1100	17.4800	-3.158%	24	726	-61.098%
2026-05-13	17.5000	18.9000	17.5000	18.0500	-7.955%	195	624	-62.327%
2026-05-12	18.5800	21.3800	18.5800	19.6100	+15.693%	33	624	-65.324%
2026-05-11	17.2000	17.2000	15.9600	16.9500	-5.833%	84	624	-59.882%
2026-05-08	17.0000	18.7000	16.4800	18.0000	+25.698%	79	566	-62.222%
2026-05-07	13.4500	14.4000	13.4500	14.3200	+12.756%	10	541	-52.514%
2026-05-06	13.8900	13.8900	12.5100	12.7000	-13.311%	51	536	-46.457%
2026-05-05	15.4000	15.4000	14.6500	14.6500	-6.270%	108	537	-53.584%
2026-05-04	16.0000	16.0000	15.4500	15.6300	-14.590%	23	488	-56.494%
2026-05-01	18.1500	18.4000	18.1500	18.3000	-8.271%	9	489	-62.842%
2026-04-30	19.6000	19.9500	19.6000	19.9500	-3.437%	5	489	-65.915%
2026-04-29	21.5000	21.8000	20.6200	20.6600	-13.737%	22	494	-67.086%
2026-04-28	24.0900	24.0900	23.9500	23.9500	+11.395%	4	487	-71.608%
2026-04-27	22.0500	22.0500	21.5000	21.5000	-2.494%	4	489	-68.372%
2026-04-24	22.3000	22.3000	20.7700	22.0500	+32.194%	95	488	-69.161%
2026-04-23	16.9500	16.9500	16.6800	16.6800	+1.337%	2	407	-59.233%
2026-04-22	16.5000	16.5000	16.4600	16.4600	-10.300%	3	407	-58.688%
2026-04-20	18.4100	18.4100	18.3500	18.3500	+2.686%	13	405	-62.943%
2026-04-17	18.3600	18.3600	17.8700	17.8700	-2.082%	7	405	-61.947%
2026-04-16	18.2500	18.2500	18.2500	18.2500	-2.511%	1	400	-62.740%
2026-04-15	19.6800	20.5000	18.7200	18.7200	-5.215%	37	399	-63.675%
2026-04-14	22.5000	22.5000	19.7500	19.7500	-10.714%	39	390	-65.570%
2026-04-13	24.4400	24.4400	21.6000	22.1200	-14.595%	61	394	-69.259%
2026-04-10	24.6200	25.9000	24.6200	25.9000	-15.498%	6	386	-73.745%
2026-04-08	29.1700	30.6500	29.1700	30.6500	-11.925%	15	380	-77.814%
2026-04-07	34.8000	34.8000	34.8000	34.8000	-15.431%	10	385	-80.460%
2026-03-31	41.1400	41.1500	41.1400	41.1500	-10.931%	2	379	-83.475%
2026-03-30	44.4400	46.2000	44.4400	46.2000	+12.136%	5	378	-85.281%
2026-03-27	41.2000	41.2000	41.2000	41.2000	+23.984%	1	379	-83.495%
2026-03-25	33.2500	33.2500	33.0300	33.2300	-12.530%	16	380	-79.537%
2026-03-19	37.9900	37.9900	37.9900	37.9900	+1.987%	2	385	-82.101%
2026-03-16	34.5500	37.2500	34.5500	37.2500	-2.231%	15	387	-81.745%
2026-03-11	38.1000	38.1000	38.1000	38.1000	-14.765%	4	382	-82.152%
2026-03-09	45.3000	45.3000	44.7000	44.7000	+5.699%	21	386	-84.787%
2026-03-06	42.2900	42.2900	42.2900	42.2900	+1.221%	10	395	-83.921%
2026-03-05	41.7800	41.7800	41.7800	41.7800	+2.957%	40	395	-83.724%
2026-03-04	40.5500	40.5800	40.5500	40.5800	-3.358%	50	401	-83.243%
2026-02-27	42.4000	42.4000	41.9900	41.9900	+30.323%	36	429	-83.806%
2026-02-25	32.0000	32.7300	32.0000	32.2200	-19.248%	5	466	-78.895%
2026-02-20	38.0500	39.9000	38.0500	39.9000	+16.940%	26	466	-82.957%
2026-02-19	34.1200	34.1200	34.1200	34.1200	-9.664%	2	492	-80.070%
2026-02-11	36.0000	37.7700	36.0000	37.7700	-3.402%	4	491	-81.996%
2026-02-06	39.2500	39.2500	39.1000	39.1000	-8.559%	2	491	-82.609%
2026-02-05	42.0300	42.7600	42.0300	42.7600	+12.883%	13	492	-84.097%
2026-02-04	37.8800	37.8800	37.8800	37.8800	+3.639%	35	489	-82.049%
2026-02-03	36.1500	36.5500	36.0000	36.5500	+13.686%	3	454	-81.395%
2026-01-29	31.6000	32.1500	31.4700	32.1500	+7.167%	46	454	-78.849%
2026-01-28	27.6500	30.0000	27.6500	30.0000	+10.375%	48	444	-77.333%
2026-01-27	28.1600	28.1600	27.1800	27.1800	-8.975%	415	427	-74.982%
2026-01-26	30.0100	30.0100	28.9500	29.8600	-10.999%	8	235	-77.227%
2026-01-20	33.3500	33.5500	33.3500	33.5500	+6.881%	2	239	-79.732%
2026-01-16	31.3900	31.3900	31.3900	31.3900	-6.130%	4	235	-78.337%
2026-01-15	33.4500	33.4500	33.4400	33.4400	-10.827%	95	235	-79.665%
2026-01-12	37.9000	38.0500	37.5000	37.5000	-11.765%	6	306	-81.867%
2026-01-08	42.4000	42.5000	42.4000	42.5000	-1.278%	2	302	-84.000%
2026-01-07	43.0500	43.0500	43.0500	43.0500	-3.906%	2	302	-84.204%
2026-01-06	44.8000	44.8000	44.8000	44.8000	+6.287%	2	303	-84.821%
2026-01-02	41.6500	42.1500	41.6500	42.1500	-7.464%	6	303	-83.867%
2025-12-31	45.5500	45.5500	45.5500	45.5500	+3.288%	20	285	-85.071%
2025-12-30	44.1000	44.1000	44.1000	44.1000	-2.735%	10	285	-84.580%
2025-12-29	45.3400	45.3400	45.3400	45.3400	+10.451%	10	275	-85.002%
2025-12-23	41.0500	41.0500	41.0500	41.0500	+0.220%	2	275	-83.435%
2025-12-19	42.0100	42.0100	40.9600	40.9600	-20.620%	33	277	-83.398%
2025-12-17	51.1700	51.6000	51.1700	51.6000	+34.096%	2	244	-86.822%
2025-12-10	39.0000	39.1000	38.1700	38.4800	+3.580%	35	245	-82.328%
2025-12-09	37.7500	37.9000	37.1500	37.1500	-11.653%	149	212	-81.696%
2025-12-08	42.0000	42.0500	42.0000	42.0500	-8.268%	3	71	-83.829%
2025-12-03	45.8400	45.8400	45.8400	45.8400	+7.732%	3	72	-85.166%
2025-12-02	42.7000	42.7000	42.5500	42.5500	-5.444%	2	69	-84.019%
2025-12-01	45.0000	45.0000	45.0000	45.0000	-3.743%	1	68	-84.889%
2025-11-26	46.7500	46.7500	46.7500	46.7500	-11.809%	1	68	-85.455%
2025-11-21	53.0100	53.0100	53.0100	53.0100	+10.691%	1	68	-87.172%
2025-11-19	47.8900	47.8900	47.8900	47.8900	+4.427%	2	68	-85.801%
2025-11-17	45.8600	45.8600	45.8600	45.8600	+2.595%	2	66	-85.172%
2025-11-14	46.1300	46.1300	44.2500	44.7000	+0.495%	5	64	-84.787%
2025-11-13	43.2000	44.4800	42.7300	44.4800	+12.040%	10	64	-84.712%
2025-11-12	39.7500	39.7500	39.7000	39.7000	+4.805%	2	62	-82.872%
2025-11-11	37.8800	37.8800	37.8800	37.8800	+12.038%	1	62	-82.049%
2025-11-10	32.1000	33.8100	32.1000	33.8100	+4.772%	4	62	-79.888%
2025-11-06	31.3300	32.2700	31.3300	32.2700	+9.576%	4	62	-78.928%
2025-11-05	29.5000	29.5000	29.4500	29.4500	+2.257%	2	62	-76.910%
2025-11-04	28.8000	28.8000	28.8000	28.8000	+26.427%	1	62	-76.389%
2025-10-28	23.6800	23.6800	22.7800	22.7800	-4.286%	6	61	-70.149%
2025-10-27	23.8000	23.8000	23.8000	23.8000	-4.225%	1	62	-71.429%
2025-10-24	25.0000	25.0000	24.8500	24.8500	-10.612%	2	62	-72.636%
2025-10-23	28.2500	28.2500	27.5000	27.8000	-5.281%	4	61	-75.540%
2025-10-22	28.4000	29.3500	28.4000	29.3500	+6.534%	2	61	-76.831%
2025-10-21	28.0000	28.0000	27.2200	27.5500	+25.914%	7	59	-75.318%
2025-10-10	21.5900	21.8800	21.5900	21.8800	-14.196%	2	56	-68.921%
2025-10-08	25.5000	25.5000	25.5000	25.5000	+6.029%	1	54	-73.333%
2025-10-06	22.8400	24.1400	22.8400	24.0500	+2.471%	3	54	-71.726%
2025-10-03	23.1000	23.4700	23.0500	23.4700	+0.085%	3	53	-71.027%
2025-10-02	23.5000	23.5000	23.4500	23.4500	-0.213%	2	53	-71.002%
2025-09-30	24.5000	24.5000	23.3000	23.5000	-17.832%	6	53	-71.064%
2025-09-29	28.7000	28.7000	28.6000	28.6000	-0.209%	2	53	-76.224%
2025-09-16	28.7100	28.7100	28.6600	28.6600	-2.979%	4	53	-76.274%
2025-09-12	29.4300	31.9200	29.4300	29.5400	+5.689%	7	57	-76.980%
2025-09-11	27.9900	28.2600	27.8700	27.9500	+4.136%	82	52	-75.671%
2025-09-10	26.8400	26.8400	26.8400	26.8400	-23.837%	2	9	-74.665%
2025-09-08	35.2400	35.2400	35.2400	35.2400	-9.385%	2	7	-80.704%
2025-09-05	38.8900	38.8900	38.8900	38.8900	+8.510%	2	5	-82.515%
2025-08-27	35.8400	35.8400	35.8400	35.8400	+0.958%	3	5	-81.027%
2025-08-22	35.5000	35.5000	35.5000	35.5000	-12.969%	3	8	-80.845%
2025-08-20	40.7900	40.7900	40.7900	40.7900	+5.866%	1	5	-83.329%
2025-08-19	38.9800	39.3600	38.5300	38.5300	0.000%	4	4	-82.351%

.dark-mode .NzzC3m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NzzC3m{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P110CRWV Aug 21 2026 110.00 Put (CRWV260821P00110000)option OPRA

CRWV20260821P110
CRWV Aug 21 2026 110.00 Put (CRWV260821P00110000)
option OPRA