Dark

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

EOD

Jun 29, 2026

22.00+3.529%(+0.75)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	21.7900	25.7300	21.7900	22.0000	+3.529%	24	2,769	0.000%
2026-06-26	23.5200	23.6000	21.2500	21.2500	+5.198%	80	2,774	+3.529%
2026-06-25	17.8600	20.2000	17.8600	20.2000	-2.697%	13	2,777	+8.911%
2026-06-24	19.5000	21.2500	19.2500	20.7600	+15.333%	59	2,775	+5.973%
2026-06-23	19.3900	19.3900	15.8500	18.0000	+13.924%	63	2,773	+22.222%
2026-06-22	12.9700	17.6000	12.9700	15.8000	+18.797%	174	2,760	+39.241%
2026-06-18	12.3000	14.5000	12.3000	13.3000	-8.276%	48	2,554	+65.414%
2026-06-17	12.7000	14.5000	12.2400	14.5000	+2.473%	203	2,554	+51.724%
2026-06-16	14.2200	15.1100	13.4800	14.1500	-18.066%	493	2,554	+55.477%
2026-06-15	18.6600	18.6600	17.2600	17.2700	-11.662%	83	2,235	+27.389%
2026-06-12	22.8600	22.8600	19.5500	19.5500	-20.625%	36	2,201	+12.532%
2026-06-11	25.1100	25.8200	24.5500	24.6300	+0.531%	33	2,212	-10.678%
2026-06-10	23.7500	24.5000	22.0000	24.5000	+6.475%	5	2,181	-10.204%
2026-06-09	19.9000	24.8900	19.9000	23.0100	+9.311%	243	2,181	-4.389%
2026-06-08	21.3900	22.6000	21.0500	21.0500	-5.985%	3	2,041	+4.513%
2026-06-05	20.9000	24.4000	20.7000	22.3900	+21.685%	428	2,041	-1.742%
2026-06-04	19.0000	19.9000	17.8000	18.4000	+6.358%	730	1,963	+19.565%
2026-06-03	14.5000	17.5000	14.5000	17.3000	+20.222%	144	1,344	+27.168%
2026-06-02	12.0000	14.5500	12.0000	14.3900	+7.790%	654	1,229	+52.884%
2026-06-01	15.0000	15.0000	13.3500	13.3500	-32.915%	63	766	+64.794%
2026-05-29	20.6500	21.0500	19.7000	19.9000	+2.472%	38	759	+10.553%
2026-05-28	20.2000	20.2000	18.6200	19.4200	-8.612%	15	749	+13.285%
2026-05-27	22.5000	22.5000	21.2000	21.2500	+4.320%	10	737	+3.529%
2026-05-26	19.6000	20.3700	18.9500	20.3700	+1.901%	85	743	+8.002%
2026-05-22	19.7500	19.9900	19.0200	19.9900	+1.730%	42	730	+10.055%
2026-05-21	21.0000	21.0000	19.2000	19.6500	-12.081%	63	732	+11.959%
2026-05-20	22.4500	22.4500	22.3500	22.3500	+0.449%	6	732	-1.566%
2026-05-19	24.8500	25.0500	22.2500	22.2500	+6.459%	17	712	-1.124%
2026-05-18	22.0100	23.3000	20.9000	20.9000	+8.290%	37	712	+5.263%
2026-05-15	19.0300	19.3000	18.9000	19.3000	+10.412%	182	712	+13.990%
2026-05-14	17.5500	17.5500	16.1100	17.4800	-3.158%	24	726	+25.858%
2026-05-13	17.5000	18.9000	17.5000	18.0500	-7.955%	195	624	+21.884%
2026-05-12	18.5800	21.3800	18.5800	19.6100	+15.693%	33	624	+12.188%
2026-05-11	17.2000	17.2000	15.9600	16.9500	-5.833%	84	624	+29.794%
2026-05-08	17.0000	18.7000	16.4800	18.0000	+25.698%	79	566	+22.222%
2026-05-07	13.4500	14.4000	13.4500	14.3200	+12.756%	10	541	+53.631%
2026-05-06	13.8900	13.8900	12.5100	12.7000	-13.311%	51	536	+73.228%
2026-05-05	15.4000	15.4000	14.6500	14.6500	-6.270%	108	537	+50.171%
2026-05-04	16.0000	16.0000	15.4500	15.6300	-14.590%	23	488	+40.755%
2026-05-01	18.1500	18.4000	18.1500	18.3000	-8.271%	9	489	+20.219%
2026-04-30	19.6000	19.9500	19.6000	19.9500	-3.437%	5	489	+10.276%
2026-04-29	21.5000	21.8000	20.6200	20.6600	-13.737%	22	494	+6.486%
2026-04-28	24.0900	24.0900	23.9500	23.9500	+11.395%	4	487	-8.142%
2026-04-27	22.0500	22.0500	21.5000	21.5000	-2.494%	4	489	+2.326%
2026-04-24	22.3000	22.3000	20.7700	22.0500	+32.194%	95	488	-0.227%
2026-04-23	16.9500	16.9500	16.6800	16.6800	+1.337%	2	407	+31.894%
2026-04-22	16.5000	16.5000	16.4600	16.4600	-10.300%	3	407	+33.657%
2026-04-20	18.4100	18.4100	18.3500	18.3500	+2.686%	13	405	+19.891%
2026-04-17	18.3600	18.3600	17.8700	17.8700	-2.082%	7	405	+23.111%
2026-04-16	18.2500	18.2500	18.2500	18.2500	-2.511%	1	400	+20.548%
2026-04-15	19.6800	20.5000	18.7200	18.7200	-5.215%	37	399	+17.521%
2026-04-14	22.5000	22.5000	19.7500	19.7500	-10.714%	39	390	+11.392%
2026-04-13	24.4400	24.4400	21.6000	22.1200	-14.595%	61	394	-0.542%
2026-04-10	24.6200	25.9000	24.6200	25.9000	-15.498%	6	386	-15.058%
2026-04-08	29.1700	30.6500	29.1700	30.6500	-11.925%	15	380	-28.222%
2026-04-07	34.8000	34.8000	34.8000	34.8000	-15.431%	10	385	-36.782%
2026-03-31	41.1400	41.1500	41.1400	41.1500	-10.931%	2	379	-46.537%
2026-03-30	44.4400	46.2000	44.4400	46.2000	+12.136%	5	378	-52.381%
2026-03-27	41.2000	41.2000	41.2000	41.2000	+23.984%	1	379	-46.602%
2026-03-25	33.2500	33.2500	33.0300	33.2300	-12.530%	16	380	-33.795%
2026-03-19	37.9900	37.9900	37.9900	37.9900	+1.987%	2	385	-42.090%
2026-03-16	34.5500	37.2500	34.5500	37.2500	-2.231%	15	387	-40.940%
2026-03-11	38.1000	38.1000	38.1000	38.1000	-14.765%	4	382	-42.257%
2026-03-09	45.3000	45.3000	44.7000	44.7000	+5.699%	21	386	-50.783%
2026-03-06	42.2900	42.2900	42.2900	42.2900	+1.221%	10	395	-47.978%
2026-03-05	41.7800	41.7800	41.7800	41.7800	+2.957%	40	395	-47.343%
2026-03-04	40.5500	40.5800	40.5500	40.5800	-3.358%	50	401	-45.786%
2026-02-27	42.4000	42.4000	41.9900	41.9900	+30.323%	36	429	-47.607%
2026-02-25	32.0000	32.7300	32.0000	32.2200	-19.248%	5	466	-31.719%
2026-02-20	38.0500	39.9000	38.0500	39.9000	+16.940%	26	466	-44.862%
2026-02-19	34.1200	34.1200	34.1200	34.1200	-9.664%	2	492	-35.522%
2026-02-11	36.0000	37.7700	36.0000	37.7700	-3.402%	4	491	-41.753%
2026-02-06	39.2500	39.2500	39.1000	39.1000	-8.559%	2	491	-43.734%
2026-02-05	42.0300	42.7600	42.0300	42.7600	+12.883%	13	492	-48.550%
2026-02-04	37.8800	37.8800	37.8800	37.8800	+3.639%	35	489	-41.922%
2026-02-03	36.1500	36.5500	36.0000	36.5500	+13.686%	3	454	-39.808%
2026-01-29	31.6000	32.1500	31.4700	32.1500	+7.167%	46	454	-31.571%
2026-01-28	27.6500	30.0000	27.6500	30.0000	+10.375%	48	444	-26.667%
2026-01-27	28.1600	28.1600	27.1800	27.1800	-8.975%	415	427	-19.058%
2026-01-26	30.0100	30.0100	28.9500	29.8600	-10.999%	8	235	-26.323%
2026-01-20	33.3500	33.5500	33.3500	33.5500	+6.881%	2	239	-34.426%
2026-01-16	31.3900	31.3900	31.3900	31.3900	-6.130%	4	235	-29.914%
2026-01-15	33.4500	33.4500	33.4400	33.4400	-10.827%	95	235	-34.211%
2026-01-12	37.9000	38.0500	37.5000	37.5000	-11.765%	6	306	-41.333%
2026-01-08	42.4000	42.5000	42.4000	42.5000	-1.278%	2	302	-48.235%
2026-01-07	43.0500	43.0500	43.0500	43.0500	-3.906%	2	302	-48.897%
2026-01-06	44.8000	44.8000	44.8000	44.8000	+6.287%	2	303	-50.893%
2026-01-02	41.6500	42.1500	41.6500	42.1500	-7.464%	6	303	-47.805%
2025-12-31	45.5500	45.5500	45.5500	45.5500	+3.288%	20	285	-51.701%
2025-12-30	44.1000	44.1000	44.1000	44.1000	-2.735%	10	285	-50.113%
2025-12-29	45.3400	45.3400	45.3400	45.3400	+10.451%	10	275	-51.478%
2025-12-23	41.0500	41.0500	41.0500	41.0500	+0.220%	2	275	-46.407%
2025-12-19	42.0100	42.0100	40.9600	40.9600	-20.620%	33	277	-46.289%
2025-12-17	51.1700	51.6000	51.1700	51.6000	+34.096%	2	244	-57.364%
2025-12-10	39.0000	39.1000	38.1700	38.4800	+3.580%	35	245	-42.827%
2025-12-09	37.7500	37.9000	37.1500	37.1500	-11.653%	149	212	-40.781%
2025-12-08	42.0000	42.0500	42.0000	42.0500	-8.268%	3	71	-47.681%
2025-12-03	45.8400	45.8400	45.8400	45.8400	+7.732%	3	72	-52.007%
2025-12-02	42.7000	42.7000	42.5500	42.5500	-5.444%	2	69	-48.296%
2025-12-01	45.0000	45.0000	45.0000	45.0000	-3.743%	1	68	-51.111%
2025-11-26	46.7500	46.7500	46.7500	46.7500	-11.809%	1	68	-52.941%
2025-11-21	53.0100	53.0100	53.0100	53.0100	+10.691%	1	68	-58.498%
2025-11-19	47.8900	47.8900	47.8900	47.8900	+4.427%	2	68	-54.061%
2025-11-17	45.8600	45.8600	45.8600	45.8600	+2.595%	2	66	-52.028%
2025-11-14	46.1300	46.1300	44.2500	44.7000	+0.495%	5	64	-50.783%
2025-11-13	43.2000	44.4800	42.7300	44.4800	+12.040%	10	64	-50.540%
2025-11-12	39.7500	39.7500	39.7000	39.7000	+4.805%	2	62	-44.584%
2025-11-11	37.8800	37.8800	37.8800	37.8800	+12.038%	1	62	-41.922%
2025-11-10	32.1000	33.8100	32.1000	33.8100	+4.772%	4	62	-34.930%
2025-11-06	31.3300	32.2700	31.3300	32.2700	+9.576%	4	62	-31.825%
2025-11-05	29.5000	29.5000	29.4500	29.4500	+2.257%	2	62	-25.297%
2025-11-04	28.8000	28.8000	28.8000	28.8000	+26.427%	1	62	-23.611%
2025-10-28	23.6800	23.6800	22.7800	22.7800	-4.286%	6	61	-3.424%
2025-10-27	23.8000	23.8000	23.8000	23.8000	-4.225%	1	62	-7.563%
2025-10-24	25.0000	25.0000	24.8500	24.8500	-10.612%	2	62	-11.469%
2025-10-23	28.2500	28.2500	27.5000	27.8000	-5.281%	4	61	-20.863%
2025-10-22	28.4000	29.3500	28.4000	29.3500	+6.534%	2	61	-25.043%
2025-10-21	28.0000	28.0000	27.2200	27.5500	+25.914%	7	59	-20.145%
2025-10-10	21.5900	21.8800	21.5900	21.8800	-14.196%	2	56	+0.548%
2025-10-08	25.5000	25.5000	25.5000	25.5000	+6.029%	1	54	-13.725%
2025-10-06	22.8400	24.1400	22.8400	24.0500	+2.471%	3	54	-8.524%
2025-10-03	23.1000	23.4700	23.0500	23.4700	+0.085%	3	53	-6.263%
2025-10-02	23.5000	23.5000	23.4500	23.4500	-0.213%	2	53	-6.183%
2025-09-30	24.5000	24.5000	23.3000	23.5000	-17.832%	6	53	-6.383%
2025-09-29	28.7000	28.7000	28.6000	28.6000	-0.209%	2	53	-23.077%
2025-09-16	28.7100	28.7100	28.6600	28.6600	-2.979%	4	53	-23.238%
2025-09-12	29.4300	31.9200	29.4300	29.5400	+5.689%	7	57	-25.525%
2025-09-11	27.9900	28.2600	27.8700	27.9500	+4.136%	82	52	-21.288%
2025-09-10	26.8400	26.8400	26.8400	26.8400	-23.837%	2	9	-18.033%
2025-09-08	35.2400	35.2400	35.2400	35.2400	-9.385%	2	7	-37.571%
2025-09-05	38.8900	38.8900	38.8900	38.8900	+8.510%	2	5	-43.430%
2025-08-27	35.8400	35.8400	35.8400	35.8400	+0.958%	3	5	-38.616%
2025-08-22	35.5000	35.5000	35.5000	35.5000	-12.969%	3	8	-38.028%
2025-08-20	40.7900	40.7900	40.7900	40.7900	+5.866%	1	5	-46.065%
2025-08-19	38.9800	39.3600	38.5300	38.5300	0.000%	4	4	-42.902%

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