Dark

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

EOD

Jun 29, 2026

25.77+0.822%(+0.21)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	24.9300	28.5000	24.9300	25.7700	+0.822%	6	1,042	0.000%
2026-06-26	25.5600	25.5600	25.5600	25.5600	+8.443%	1	1,042	+0.822%
2026-06-25	24.4400	24.4400	23.5700	23.5700	+5.648%	7	1,041	+9.334%
2026-06-24	22.3000	22.6000	22.3000	22.3100	+5.236%	30	1,037	+15.509%
2026-06-23	21.2800	21.4000	18.6500	21.2000	+13.490%	385	1,025	+21.557%
2026-06-22	16.8400	20.6000	16.2700	18.6800	+16.025%	114	732	+37.955%
2026-06-18	15.8900	16.1000	15.1500	16.1000	-6.122%	56	683	+60.062%
2026-06-17	15.0000	17.1500	14.6400	17.1500	+7.187%	36	683	+50.262%
2026-06-16	17.6500	17.9200	15.9000	16.0000	-33.333%	137	683	+61.063%
2026-06-12	24.9000	25.1000	23.0000	24.0000	-18.534%	21	660	+7.375%
2026-06-11	29.4600	29.4600	29.4600	29.4600	+21.988%	100	663	-12.525%
2026-06-09	24.1500	24.1500	24.1500	24.1500	-1.025%	1	563	+6.708%
2026-06-08	24.4800	24.4800	24.0900	24.4000	-6.370%	5	564	+5.615%
2026-06-05	24.2600	27.1500	24.0300	26.0600	+22.462%	51	564	-1.113%
2026-06-04	23.1200	23.1200	21.1500	21.2800	+9.409%	38	532	+21.100%
2026-06-03	19.9600	19.9600	19.4000	19.4500	+14.412%	24	519	+32.494%
2026-06-02	13.9800	17.0000	13.9800	17.0000	+6.250%	28	499	+51.588%
2026-06-01	18.7600	19.1600	15.4000	16.0000	-30.039%	64	508	+61.063%
2026-05-29	23.7000	23.7000	22.8700	22.8700	+1.735%	2	554	+12.680%
2026-05-28	22.0000	22.8500	21.4000	22.4800	-10.331%	37	552	+14.635%
2026-05-27	25.0000	25.1300	25.0000	25.0700	+6.908%	6	555	+2.792%
2026-05-26	22.7000	23.4500	22.7000	23.4500	+1.515%	3	550	+9.893%
2026-05-22	22.5000	23.1000	22.5000	23.1000	+3.125%	2	548	+11.558%
2026-05-21	23.6000	23.6000	22.4000	22.4000	-11.041%	5	544	+15.045%
2026-05-20	25.7500	25.7500	25.1800	25.1800	-6.741%	47	544	+2.343%
2026-05-19	28.8100	28.8100	27.0000	27.0000	+5.882%	8	565	-4.556%
2026-05-18	25.4400	25.9200	24.9400	25.5000	+14.350%	46	565	+1.059%
2026-05-15	22.7500	22.7500	21.8500	22.3000	+12.626%	21	565	+15.561%
2026-05-14	19.0000	20.0500	19.0000	19.8000	-5.263%	8	561	+30.152%
2026-05-13	20.0000	22.4000	20.0000	20.9000	-16.232%	25	557	+23.301%
2026-05-12	22.0000	25.0000	22.0000	24.9500	+24.750%	11	557	+3.287%
2026-05-11	20.9700	20.9700	18.4000	20.0000	-7.834%	35	557	+28.850%
2026-05-08	20.0000	21.7000	19.8700	21.7000	+48.630%	35	545	+18.756%
2026-05-06	15.5000	15.5000	14.5000	14.6000	-15.607%	21	526	+76.507%
2026-05-05	18.8300	18.8300	17.3000	17.3000	-2.535%	49	508	+48.960%
2026-05-04	18.3500	18.6800	17.7500	17.7500	-15.072%	35	483	+45.183%
2026-05-01	20.5500	20.9000	20.3200	20.9000	-7.028%	12	471	+23.301%
2026-04-30	22.3200	22.4800	22.3200	22.4800	-4.381%	2	471	+14.635%
2026-04-29	23.5100	23.5100	23.5100	23.5100	-2.448%	1	470	+9.613%
2026-04-24	21.5800	25.2500	21.5800	24.1000	+24.870%	9	469	+6.929%
2026-04-22	19.3000	19.3000	19.3000	19.3000	-8.962%	2	471	+33.523%
2026-04-21	21.1200	21.2000	21.1200	21.2000	+0.952%	2	469	+21.557%
2026-04-20	20.4900	21.0200	20.4900	21.0000	+2.090%	43	469	+22.714%
2026-04-17	20.5700	20.5700	20.5700	20.5700	-2.972%	3	459	+25.280%
2026-04-16	21.8900	21.9500	21.1000	21.2000	-0.469%	23	456	+21.557%
2026-04-15	23.0000	23.8500	21.3000	21.3000	-3.837%	28	445	+20.986%
2026-04-14	22.9500	23.3500	22.1500	22.1500	-12.103%	25	448	+16.343%
2026-04-13	25.2000	25.2000	25.2000	25.2000	-14.807%	20	425	+2.262%
2026-04-10	30.9100	30.9100	29.5800	29.5800	-14.385%	10	425	-12.880%
2026-04-08	34.2000	34.5500	34.2000	34.5500	-11.975%	11	435	-25.412%
2026-04-07	39.1500	39.2500	39.1500	39.2500	-10.795%	2	425	-34.344%
2026-03-31	44.2000	44.2000	44.0000	44.0000	+5.617%	2	425	-41.432%
2026-03-19	41.6600	41.6600	41.6600	41.6600	-9.572%	1	425	-38.142%
2026-03-10	46.0700	46.0700	46.0700	46.0700	-2.497%	1	426	-44.063%
2026-03-05	47.2500	47.2500	47.2500	47.2500	+7.951%	2	425	-45.460%
2026-02-27	43.7700	43.7700	43.7700	43.7700	+21.415%	9	426	-41.124%
2026-02-25	35.8500	36.2000	35.8500	36.0500	-9.875%	4	430	-28.516%
2026-02-23	40.5500	40.5500	40.0000	40.0000	-2.391%	4	430	-35.575%
2026-02-20	40.9500	40.9800	40.9500	40.9800	+5.755%	10	429	-37.116%
2026-02-13	38.6000	38.7500	38.6000	38.7500	-3.607%	2	420	-33.497%
2026-02-12	40.2000	40.2000	40.2000	40.2000	-0.985%	2	420	-35.896%
2026-02-11	40.7000	40.7000	40.6000	40.6000	+3.704%	2	420	-36.527%
2026-02-10	39.0500	39.1500	39.0500	39.1500	-4.860%	2	419	-34.176%
2026-02-06	41.0500	41.1500	41.0500	41.1500	+0.611%	2	418	-37.375%
2026-02-03	40.9000	40.9000	40.9000	40.9000	+18.551%	1	419	-36.993%
2026-01-29	34.6500	34.6500	34.5000	34.5000	+5.344%	10	420	-25.304%
2026-01-28	32.8000	32.8000	32.7500	32.7500	+7.377%	2	410	-21.313%
2026-01-27	30.2500	30.7200	30.0500	30.5000	-3.967%	1,041	410	-15.508%
2026-01-26	31.7600	31.7600	31.7600	31.7600	-8.971%	3	80	-18.860%
2026-01-16	34.8900	34.8900	34.8900	34.8900	-2.542%	2	80	-26.139%
2026-01-15	35.8000	35.8000	35.8000	35.8000	-11.931%	3	80	-28.017%
2026-01-12	40.5000	40.6500	40.5000	40.6500	-9.667%	2	80	-36.605%
2026-01-09	44.9000	45.0000	44.9000	45.0000	-0.222%	2	80	-42.733%
2026-01-05	44.9500	45.1000	44.9500	45.1000	-9.365%	2	68	-42.860%
2025-12-31	49.7600	49.7600	49.7600	49.7600	+3.430%	11	68	-48.211%
2025-12-30	48.6000	48.7000	48.1100	48.1100	-0.804%	3	68	-46.435%
2025-12-29	48.4000	48.5000	48.4000	48.5000	+5.092%	2	69	-46.866%
2025-12-24	46.0000	46.1500	46.0000	46.1500	+1.206%	2	69	-44.160%
2025-12-23	45.3500	45.6000	45.3500	45.6000	-18.059%	2	69	-43.487%
2025-12-17	55.6000	55.6500	55.6000	55.6500	+24.219%	2	69	-53.693%
2025-12-04	44.7500	44.8000	44.7500	44.8000	-12.756%	2	70	-42.478%
2025-11-19	51.3500	51.3500	51.3500	51.3500	+1.885%	1	70	-49.815%
2025-11-18	52.0000	52.0000	49.7300	50.4000	0.000%	4	69	-48.869%
2025-11-17	50.1500	50.4000	50.1500	50.4000	+16.129%	2	70	-48.869%
2025-11-12	41.6000	43.4000	41.6000	43.4000	+4.578%	8	70	-40.622%
2025-11-11	42.2300	42.2900	41.5000	41.5000	+10.080%	11	66	-37.904%
2025-11-07	38.0000	38.0000	37.7000	37.7000	+9.753%	2	72	-31.645%
2025-11-05	32.9500	34.3500	32.9500	34.3500	+20.738%	4	72	-24.978%
2025-11-03	28.6500	28.6500	28.4500	28.4500	+4.022%	2	69	-9.420%
2025-10-31	27.5000	27.5000	27.3500	27.3500	+5.558%	20	69	-5.777%
2025-10-28	25.1800	25.9100	25.1800	25.9100	-2.153%	5	59	-0.540%
2025-10-27	26.8500	26.8500	26.4800	26.4800	-13.746%	3	52	-2.681%
2025-10-23	30.5000	30.7000	30.5000	30.7000	-3.611%	2	52	-16.059%
2025-10-22	32.0200	32.0200	31.8500	31.8500	+5.116%	7	53	-19.089%
2025-10-21	30.3600	31.0900	30.3000	30.3000	+9.189%	16	49	-14.950%
2025-10-17	27.7500	27.7500	27.7500	27.7500	+8.824%	1	42	-7.135%
2025-10-03	25.7000	25.7000	25.5000	25.5000	-2.857%	2	41	+1.059%
2025-10-02	26.0000	26.3000	25.9500	26.2500	+1.942%	4	40	-1.829%
2025-09-30	27.1000	27.1000	25.7500	25.7500	-18.124%	6	38	+0.078%
2025-09-29	31.5500	31.5500	31.4500	31.4500	+7.632%	2	35	-18.060%
2025-09-19	29.2200	29.2200	29.2200	29.2200	-3.564%	1	34	-11.807%
2025-09-15	30.3000	30.3000	30.3000	30.3000	-2.290%	1	34	-14.950%
2025-09-11	30.9500	31.0100	30.4800	31.0100	-28.647%	64	33	-16.898%
2025-08-20	43.4600	43.4600	43.4600	43.4600	+10.726%	1	1	-40.704%
2025-08-18	38.8000	39.2500	38.8000	39.2500	0.000%	2	0	-34.344%

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