Dark

CRWV20260821P115
CRWV Aug 21 2026 115.00 Put (CRWV260821P00115000)
option OPRA

EOD

Aug 13, 2026

10.54+5.930%(+0.59)562

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.4000	10.6500	4.9000	10.5400	+5.930%	562	865	0.000%
2026-08-12	10.4500	11.5000	8.4000	9.9500	-62.368%	255	850	+5.930%
2026-08-11	26.3500	27.0000	26.3500	26.4400	-0.974%	81	833	-60.136%
2026-08-10	25.7500	26.7000	25.7500	26.7000	-9.675%	21	770	-60.524%
2026-08-07	29.5600	29.5600	29.5600	29.5600	-2.923%	2	771	-64.344%
2026-08-06	28.4500	30.4500	28.4500	30.4500	+18.069%	122	773	-65.386%
2026-08-05	25.6500	25.7900	25.6500	25.7900	+1.535%	31	803	-59.131%
2026-08-04	30.8900	30.8900	25.4000	25.4000	-23.240%	73	803	-58.504%
2026-08-03	36.3300	36.3300	33.0900	33.0900	-23.278%	15	823	-68.147%
2026-07-31	42.5500	44.1100	42.5500	43.1300	+4.684%	34	831	-75.562%
2026-07-30	44.3000	44.3000	41.2000	41.2000	-20.279%	7	832	-74.417%
2026-07-29	49.2800	51.6800	49.2800	51.6800	+5.663%	8	838	-79.605%
2026-07-28	48.9000	49.2300	48.9000	48.9100	+10.158%	136	841	-78.450%
2026-07-27	42.9700	44.8100	42.9700	44.4000	+9.118%	6	976	-76.261%
2026-07-24	40.6900	40.6900	40.6900	40.6900	+20.242%	4	977	-74.097%
2026-07-22	33.6600	33.8400	33.4000	33.8400	-6.982%	3	977	-68.853%
2026-07-21	39.4500	39.4500	36.3800	36.3800	-14.137%	10	977	-71.028%
2026-07-20	42.2300	42.3700	42.2200	42.3700	-0.306%	3	979	-75.124%
2026-07-16	42.7000	43.2300	42.5000	42.5000	+8.142%	58	977	-75.200%
2026-07-15	37.8200	39.3000	37.8200	39.3000	+5.221%	2	996	-73.181%
2026-07-14	31.8400	37.3500	31.8400	37.3500	+10.275%	136	996	-71.780%
2026-07-13	30.4700	33.8700	30.4700	33.8700	+17.604%	5	996	-68.881%
2026-07-10	28.8000	28.8000	28.8000	28.8000	+5.148%	15	993	-63.403%
2026-07-09	27.0100	27.3900	27.0100	27.3900	-7.933%	18	992	-61.519%
2026-07-08	34.9500	34.9500	29.7500	29.7500	-13.265%	49	996	-64.571%
2026-07-07	34.8400	34.8400	34.0900	34.3000	+7.221%	4	996	-69.271%
2026-07-06	32.0300	32.0400	31.9900	31.9900	-11.532%	5	996	-67.052%
2026-07-02	35.0500	36.6500	35.0500	36.1600	+13.568%	64	1,056	-70.852%
2026-07-01	31.4900	32.5400	29.7700	31.8400	+30.760%	59	1,056	-66.897%
2026-06-30	26.2300	26.2300	23.3900	24.3500	-5.510%	26	1,043	-56.715%
2026-06-29	24.9300	28.5000	24.9300	25.7700	+0.822%	6	1,042	-59.100%
2026-06-26	25.5600	25.5600	25.5600	25.5600	+8.443%	1	1,042	-58.764%
2026-06-25	24.4400	24.4400	23.5700	23.5700	+5.648%	7	1,041	-55.282%
2026-06-24	22.3000	22.6000	22.3000	22.3100	+5.236%	30	1,037	-52.757%
2026-06-23	21.2800	21.4000	18.6500	21.2000	+13.490%	385	1,025	-50.283%
2026-06-22	16.8400	20.6000	16.2700	18.6800	+16.025%	114	732	-43.576%
2026-06-18	15.8900	16.1000	15.1500	16.1000	-6.122%	56	683	-34.534%
2026-06-17	15.0000	17.1500	14.6400	17.1500	+7.187%	36	683	-38.542%
2026-06-16	17.6500	17.9200	15.9000	16.0000	-33.333%	137	683	-34.125%
2026-06-12	24.9000	25.1000	23.0000	24.0000	-18.534%	21	660	-56.083%
2026-06-11	29.4600	29.4600	29.4600	29.4600	+21.988%	100	663	-64.223%
2026-06-09	24.1500	24.1500	24.1500	24.1500	-1.025%	1	563	-56.356%
2026-06-08	24.4800	24.4800	24.0900	24.4000	-6.370%	5	564	-56.803%
2026-06-05	24.2600	27.1500	24.0300	26.0600	+22.462%	51	564	-59.555%
2026-06-04	23.1200	23.1200	21.1500	21.2800	+9.409%	38	532	-50.470%
2026-06-03	19.9600	19.9600	19.4000	19.4500	+14.412%	24	519	-45.810%
2026-06-02	13.9800	17.0000	13.9800	17.0000	+6.250%	28	499	-38.000%
2026-06-01	18.7600	19.1600	15.4000	16.0000	-30.039%	64	508	-34.125%
2026-05-29	23.7000	23.7000	22.8700	22.8700	+1.735%	2	554	-53.913%
2026-05-28	22.0000	22.8500	21.4000	22.4800	-10.331%	37	552	-53.114%
2026-05-27	25.0000	25.1300	25.0000	25.0700	+6.908%	6	555	-57.958%
2026-05-26	22.7000	23.4500	22.7000	23.4500	+1.515%	3	550	-55.053%
2026-05-22	22.5000	23.1000	22.5000	23.1000	+3.125%	2	548	-54.372%
2026-05-21	23.6000	23.6000	22.4000	22.4000	-11.041%	5	544	-52.946%
2026-05-20	25.7500	25.7500	25.1800	25.1800	-6.741%	47	544	-58.141%
2026-05-19	28.8100	28.8100	27.0000	27.0000	+5.882%	8	565	-60.963%
2026-05-18	25.4400	25.9200	24.9400	25.5000	+14.350%	46	565	-58.667%
2026-05-15	22.7500	22.7500	21.8500	22.3000	+12.626%	21	565	-52.735%
2026-05-14	19.0000	20.0500	19.0000	19.8000	-5.263%	8	561	-46.768%
2026-05-13	20.0000	22.4000	20.0000	20.9000	-16.232%	25	557	-49.569%
2026-05-12	22.0000	25.0000	22.0000	24.9500	+24.750%	11	557	-57.756%
2026-05-11	20.9700	20.9700	18.4000	20.0000	-7.834%	35	557	-47.300%
2026-05-08	20.0000	21.7000	19.8700	21.7000	+48.630%	35	545	-51.429%
2026-05-06	15.5000	15.5000	14.5000	14.6000	-15.607%	21	526	-27.808%
2026-05-05	18.8300	18.8300	17.3000	17.3000	-2.535%	49	508	-39.075%
2026-05-04	18.3500	18.6800	17.7500	17.7500	-15.072%	35	483	-40.620%
2026-05-01	20.5500	20.9000	20.3200	20.9000	-7.028%	12	471	-49.569%
2026-04-30	22.3200	22.4800	22.3200	22.4800	-4.381%	2	471	-53.114%
2026-04-29	23.5100	23.5100	23.5100	23.5100	-2.448%	1	470	-55.168%
2026-04-24	21.5800	25.2500	21.5800	24.1000	+24.870%	9	469	-56.266%
2026-04-22	19.3000	19.3000	19.3000	19.3000	-8.962%	2	471	-45.389%
2026-04-21	21.1200	21.2000	21.1200	21.2000	+0.952%	2	469	-50.283%
2026-04-20	20.4900	21.0200	20.4900	21.0000	+2.090%	43	469	-49.810%
2026-04-17	20.5700	20.5700	20.5700	20.5700	-2.972%	3	459	-48.760%
2026-04-16	21.8900	21.9500	21.1000	21.2000	-0.469%	23	456	-50.283%
2026-04-15	23.0000	23.8500	21.3000	21.3000	-3.837%	28	445	-50.516%
2026-04-14	22.9500	23.3500	22.1500	22.1500	-12.103%	25	448	-52.415%
2026-04-13	25.2000	25.2000	25.2000	25.2000	-14.807%	20	425	-58.175%
2026-04-10	30.9100	30.9100	29.5800	29.5800	-14.385%	10	425	-64.368%
2026-04-08	34.2000	34.5500	34.2000	34.5500	-11.975%	11	435	-69.493%
2026-04-07	39.1500	39.2500	39.1500	39.2500	-10.795%	2	425	-73.146%
2026-03-31	44.2000	44.2000	44.0000	44.0000	+5.617%	2	425	-76.045%
2026-03-19	41.6600	41.6600	41.6600	41.6600	-9.572%	1	425	-74.700%
2026-03-10	46.0700	46.0700	46.0700	46.0700	-2.497%	1	426	-77.122%
2026-03-05	47.2500	47.2500	47.2500	47.2500	+7.951%	2	425	-77.693%
2026-02-27	43.7700	43.7700	43.7700	43.7700	+21.415%	9	426	-75.920%
2026-02-25	35.8500	36.2000	35.8500	36.0500	-9.875%	4	430	-70.763%
2026-02-23	40.5500	40.5500	40.0000	40.0000	-2.391%	4	430	-73.650%
2026-02-20	40.9500	40.9800	40.9500	40.9800	+5.755%	10	429	-74.280%
2026-02-13	38.6000	38.7500	38.6000	38.7500	-3.607%	2	420	-72.800%
2026-02-12	40.2000	40.2000	40.2000	40.2000	-0.985%	2	420	-73.781%
2026-02-11	40.7000	40.7000	40.6000	40.6000	+3.704%	2	420	-74.039%
2026-02-10	39.0500	39.1500	39.0500	39.1500	-4.860%	2	419	-73.078%
2026-02-06	41.0500	41.1500	41.0500	41.1500	+0.611%	2	418	-74.386%
2026-02-03	40.9000	40.9000	40.9000	40.9000	+18.551%	1	419	-74.230%
2026-01-29	34.6500	34.6500	34.5000	34.5000	+5.344%	10	420	-69.449%
2026-01-28	32.8000	32.8000	32.7500	32.7500	+7.377%	2	410	-67.817%
2026-01-27	30.2500	30.7200	30.0500	30.5000	-3.967%	1,041	410	-65.443%
2026-01-26	31.7600	31.7600	31.7600	31.7600	-8.971%	3	80	-66.814%
2026-01-16	34.8900	34.8900	34.8900	34.8900	-2.542%	2	80	-69.791%
2026-01-15	35.8000	35.8000	35.8000	35.8000	-11.931%	3	80	-70.559%
2026-01-12	40.5000	40.6500	40.5000	40.6500	-9.667%	2	80	-74.071%
2026-01-09	44.9000	45.0000	44.9000	45.0000	-0.222%	2	80	-76.578%
2026-01-05	44.9500	45.1000	44.9500	45.1000	-9.365%	2	68	-76.630%
2025-12-31	49.7600	49.7600	49.7600	49.7600	+3.430%	11	68	-78.818%
2025-12-30	48.6000	48.7000	48.1100	48.1100	-0.804%	3	68	-78.092%
2025-12-29	48.4000	48.5000	48.4000	48.5000	+5.092%	2	69	-78.268%
2025-12-24	46.0000	46.1500	46.0000	46.1500	+1.206%	2	69	-77.161%
2025-12-23	45.3500	45.6000	45.3500	45.6000	-18.059%	2	69	-76.886%
2025-12-17	55.6000	55.6500	55.6000	55.6500	+24.219%	2	69	-81.060%
2025-12-04	44.7500	44.8000	44.7500	44.8000	-12.756%	2	70	-76.473%
2025-11-19	51.3500	51.3500	51.3500	51.3500	+1.885%	1	70	-79.474%
2025-11-18	52.0000	52.0000	49.7300	50.4000	0.000%	4	69	-79.087%
2025-11-17	50.1500	50.4000	50.1500	50.4000	+16.129%	2	70	-79.087%
2025-11-12	41.6000	43.4000	41.6000	43.4000	+4.578%	8	70	-75.714%
2025-11-11	42.2300	42.2900	41.5000	41.5000	+10.080%	11	66	-74.602%
2025-11-07	38.0000	38.0000	37.7000	37.7000	+9.753%	2	72	-72.042%
2025-11-05	32.9500	34.3500	32.9500	34.3500	+20.738%	4	72	-69.316%
2025-11-03	28.6500	28.6500	28.4500	28.4500	+4.022%	2	69	-62.953%
2025-10-31	27.5000	27.5000	27.3500	27.3500	+5.558%	20	69	-61.463%
2025-10-28	25.1800	25.9100	25.1800	25.9100	-2.153%	5	59	-59.321%
2025-10-27	26.8500	26.8500	26.4800	26.4800	-13.746%	3	52	-60.196%
2025-10-23	30.5000	30.7000	30.5000	30.7000	-3.611%	2	52	-65.668%
2025-10-22	32.0200	32.0200	31.8500	31.8500	+5.116%	7	53	-66.907%
2025-10-21	30.3600	31.0900	30.3000	30.3000	+9.189%	16	49	-65.215%
2025-10-17	27.7500	27.7500	27.7500	27.7500	+8.824%	1	42	-62.018%
2025-10-03	25.7000	25.7000	25.5000	25.5000	-2.857%	2	41	-58.667%
2025-10-02	26.0000	26.3000	25.9500	26.2500	+1.942%	4	40	-59.848%
2025-09-30	27.1000	27.1000	25.7500	25.7500	-18.124%	6	38	-59.068%
2025-09-29	31.5500	31.5500	31.4500	31.4500	+7.632%	2	35	-66.486%
2025-09-19	29.2200	29.2200	29.2200	29.2200	-3.564%	1	34	-63.929%
2025-09-15	30.3000	30.3000	30.3000	30.3000	-2.290%	1	34	-65.215%
2025-09-11	30.9500	31.0100	30.4800	31.0100	-28.647%	64	33	-66.011%
2025-08-20	43.4600	43.4600	43.4600	43.4600	+10.726%	1	1	-75.748%
2025-08-18	38.8000	39.2500	38.8000	39.2500	0.000%	2	0	-73.146%

.dark-mode .xWW7JJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xWW7JJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P115CRWV Aug 21 2026 115.00 Put (CRWV260821P00115000)option OPRA

CRWV20260821P115
CRWV Aug 21 2026 115.00 Put (CRWV260821P00115000)
option OPRA