Dark

CRWV20260821P120
CRWV Aug 21 2026 120.00 Put (CRWV260821P00120000)
option OPRA

EOD

Aug 13, 2026

14.50+5.149%(+0.71)743

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.0000	14.7500	8.0000	14.5000	+5.149%	743	5,565	0.000%
2026-08-12	14.1700	15.6000	12.2900	13.7900	-56.292%	5,183	5,463	+5.149%
2026-08-11	32.4000	32.4000	31.5500	31.5500	+1.774%	15	977	-54.041%
2026-08-10	30.5700	31.0000	30.5700	31.0000	-4.173%	10	982	-53.226%
2026-08-07	31.6800	32.3500	31.6800	32.3500	+7.654%	4	977	-55.178%
2026-08-05	30.0500	30.0500	29.3500	30.0500	+3.087%	105	978	-51.747%
2026-08-04	30.7000	30.7000	29.1500	29.1500	-25.352%	5	1,004	-50.257%
2026-08-03	49.5900	49.5900	39.0500	39.0500	-18.714%	7	1,009	-62.868%
2026-07-31	48.3300	48.3300	48.0400	48.0400	+5.652%	9	1,009	-69.817%
2026-07-30	46.9000	46.9200	45.4700	45.4700	-22.274%	23	1,009	-68.111%
2026-07-29	59.0500	59.0500	58.5000	58.5000	+9.962%	242	1,007	-75.214%
2026-07-28	54.0300	54.0300	52.7900	53.2000	+6.464%	4	1,483	-72.744%
2026-07-27	46.4700	49.9700	46.4700	49.9700	+7.117%	15	1,486	-70.983%
2026-07-24	42.3500	46.6500	42.3500	46.6500	+16.334%	27	1,501	-68.917%
2026-07-23	37.2500	40.1000	37.2500	40.1000	+5.861%	22	1,488	-63.840%
2026-07-22	38.4200	38.4200	36.6000	37.8800	-8.833%	17	1,490	-61.721%
2026-07-21	44.2400	44.2400	41.5500	41.5500	-6.419%	31	1,499	-65.102%
2026-07-20	44.4000	44.4000	44.4000	44.4000	-4.844%	1	1,498	-67.342%
2026-07-17	50.7700	50.7700	46.6600	46.6600	-1.353%	9	1,498	-68.924%
2026-07-16	46.4700	48.0800	46.3000	47.3000	+4.785%	55	1,495	-69.345%
2026-07-15	43.1000	45.1400	43.1000	45.1400	+10.637%	24	1,537	-67.878%
2026-07-14	39.7300	41.5700	39.5000	40.8000	+5.617%	14	1,520	-64.461%
2026-07-13	38.6300	38.6300	38.6300	38.6300	+15.142%	1	1,506	-62.464%
2026-07-10	34.0300	34.0300	32.4200	33.5500	+0.089%	19	1,507	-56.781%
2026-07-09	31.1100	33.5200	31.1100	33.5200	+0.149%	23	1,504	-56.742%
2026-07-08	35.3100	36.0000	33.4500	33.4700	-13.020%	95	1,504	-56.678%
2026-07-07	41.1000	41.3400	38.4800	38.4800	+5.947%	34	1,498	-62.318%
2026-07-06	38.9900	39.1300	35.7000	36.3200	-10.542%	246	1,491	-60.077%
2026-07-02	37.9500	40.6000	37.9500	40.6000	+12.155%	15	1,253	-64.286%
2026-07-01	34.0000	37.3200	34.0000	36.2000	+29.982%	41	1,253	-59.945%
2026-06-30	26.9900	28.4200	26.9900	27.8500	-5.014%	21	1,229	-47.935%
2026-06-29	32.7500	33.5400	29.3200	29.3200	+0.342%	8	1,208	-50.546%
2026-06-26	30.1300	30.8500	29.2200	29.2200	+4.919%	11	1,203	-50.376%
2026-06-25	24.2400	27.8700	24.2400	27.8500	+0.833%	36	1,197	-47.935%
2026-06-24	26.2000	27.6200	25.4500	27.6200	+15.807%	49	1,175	-47.502%
2026-06-23	25.6000	25.6000	22.7000	23.8500	+10.622%	354	1,174	-39.203%
2026-06-22	19.8100	23.8000	19.8100	21.5600	+10.621%	98	950	-32.746%
2026-06-18	18.1300	19.7000	17.9000	19.4900	+2.417%	92	873	-25.603%
2026-06-17	19.4000	19.4000	17.5100	19.0300	-1.907%	72	873	-23.805%
2026-06-16	19.5500	20.3000	18.6000	19.4000	-31.930%	56	873	-25.258%
2026-06-12	28.1500	28.5000	26.5500	28.5000	-9.581%	104	852	-49.123%
2026-06-11	33.0400	33.5500	31.5200	31.5200	+1.253%	21	805	-53.997%
2026-06-10	29.2000	31.1300	29.2000	31.1300	+2.570%	5	799	-53.421%
2026-06-09	30.6300	30.6300	30.3500	30.3500	+9.805%	2	800	-52.224%
2026-06-08	27.6400	27.6400	27.6400	27.6400	-4.690%	5	800	-47.540%
2026-06-05	28.3900	30.0400	28.1000	29.0000	+20.232%	12	800	-50.000%
2026-06-04	24.9000	26.4000	24.1200	24.1200	+6.962%	63	798	-39.884%
2026-06-03	21.0500	23.2000	21.0500	22.5500	+15.938%	52	760	-35.698%
2026-06-02	16.6100	19.4500	16.6100	19.4500	+4.514%	103	762	-25.450%
2026-06-01	20.4500	20.4500	17.7500	18.6100	-28.285%	307	733	-22.085%
2026-05-28	25.9500	25.9500	25.9500	25.9500	-10.332%	1	466	-44.123%
2026-05-27	28.9400	28.9400	28.9400	28.9400	+7.744%	1	466	-49.896%
2026-05-26	26.0800	26.8600	26.0800	26.8600	+5.333%	3	465	-46.016%
2026-05-22	25.4500	25.5000	25.4500	25.5000	-0.196%	30	462	-43.137%
2026-05-21	25.5500	25.5500	25.5500	25.5500	-16.037%	1	462	-43.249%
2026-05-19	31.2500	31.2500	30.4300	30.4300	+4.212%	4	462	-52.350%
2026-05-18	28.4000	29.2000	28.4000	29.2000	+13.178%	3	461	-50.342%
2026-05-15	25.8000	25.8000	25.8000	25.8000	+10.256%	25	461	-43.798%
2026-05-14	21.8000	23.4000	21.8000	23.4000	-3.306%	14	486	-38.034%
2026-05-13	24.2000	24.2000	24.2000	24.2000	-13.510%	50	418	-40.083%
2026-05-12	25.0000	27.9800	25.0000	27.9800	+34.132%	12	418	-48.177%
2026-05-11	20.8600	20.8600	20.8600	20.8600	-10.855%	2	418	-30.489%
2026-05-08	23.3000	24.6700	23.3000	23.4000	+22.770%	118	416	-38.034%
2026-05-07	18.0900	19.6000	17.8700	19.0600	+13.317%	5	335	-23.924%
2026-05-06	17.2000	18.6600	16.7000	16.8200	-15.093%	19	332	-13.793%
2026-05-05	20.1000	20.1500	19.8100	19.8100	-2.173%	8	337	-26.805%
2026-05-04	20.3400	21.3500	20.2000	20.2500	-14.413%	25	337	-28.395%
2026-05-01	23.8500	23.8500	23.2500	23.6600	-9.175%	10	346	-38.715%
2026-04-30	25.1900	26.4000	25.1900	26.0500	-3.875%	8	346	-44.338%
2026-04-29	26.5500	27.2500	26.5500	27.1000	-3.387%	38	339	-46.494%
2026-04-27	28.0500	28.0500	28.0500	28.0500	+3.697%	2	325	-48.307%
2026-04-24	24.5500	27.0500	24.5500	27.0500	+9.959%	10	323	-46.396%
2026-04-23	22.0000	24.6000	21.8000	24.6000	+10.413%	13	314	-41.057%
2026-04-22	22.5000	22.6100	21.4500	22.2800	-7.398%	29	309	-34.919%
2026-04-21	24.0600	24.0600	24.0600	24.0600	+0.125%	5	295	-39.734%
2026-04-20	23.9100	24.0300	23.9000	24.0300	+4.934%	4	295	-39.659%
2026-04-17	23.6100	23.6100	22.9000	22.9000	-5.294%	5	292	-36.681%
2026-04-16	23.8000	24.1800	23.7500	24.1800	+0.124%	16	291	-40.033%
2026-04-15	24.7800	25.8900	24.1500	24.1500	-5.774%	6	279	-39.959%
2026-04-14	26.6700	26.6800	25.6300	25.6300	-8.301%	11	280	-43.426%
2026-04-13	27.9500	27.9500	27.9500	27.9500	-9.547%	1	282	-48.122%
2026-04-10	30.9000	30.9000	30.9000	30.9000	-15.574%	10	281	-53.074%
2026-04-09	38.3800	41.3500	36.6000	36.6000	-4.935%	20	271	-60.383%
2026-04-08	38.6000	38.6000	38.5000	38.5000	-30.254%	2	270	-62.338%
2026-03-30	54.4500	55.2000	54.4500	55.2000	+11.066%	7	271	-73.732%
2026-03-27	49.3900	49.7000	49.3900	49.7000	+21.665%	3	272	-70.825%
2026-03-25	40.8500	40.8500	40.8500	40.8500	-11.350%	1	273	-64.504%
2026-03-19	46.0800	46.0800	46.0800	46.0800	-2.785%	1	272	-68.533%
2026-03-11	46.7200	47.4000	46.7200	47.4000	-4.300%	3	271	-69.409%
2026-03-06	49.5300	49.5300	49.5300	49.5300	+3.619%	1	272	-70.725%
2026-03-04	47.8000	47.8000	47.8000	47.8000	-10.571%	1	272	-69.665%
2026-03-03	53.4500	53.4500	53.4500	53.4500	+7.114%	2	272	-72.872%
2026-03-02	49.9000	49.9000	49.9000	49.9000	+18.387%	1	272	-70.942%
2026-02-24	42.1500	42.1500	42.1500	42.1500	-3.326%	3	273	-65.599%
2026-02-23	43.6000	43.6000	43.6000	43.6000	+3.810%	6	270	-66.743%
2026-02-19	42.3500	42.3500	42.0000	42.0000	-5.935%	30	270	-65.476%
2026-02-17	43.8000	45.3000	43.8000	44.6500	+6.183%	7	300	-67.525%
2026-02-13	42.3500	42.3500	42.0500	42.0500	-4.323%	2	300	-65.517%
2026-02-12	43.9500	43.9500	43.9500	43.9500	+3.412%	1	300	-67.008%
2026-02-10	42.3200	42.6000	42.3200	42.5000	+2.286%	3	299	-65.882%
2026-02-09	41.6500	41.6500	41.5500	41.5500	-15.703%	2	298	-65.102%
2026-02-05	49.2900	49.2900	49.2900	49.2900	+29.370%	4	297	-70.582%
2026-01-29	36.3500	38.1000	36.3500	38.1000	+12.889%	4	297	-61.942%
2026-01-27	34.3000	34.4500	33.5600	33.7500	-17.983%	444	299	-57.037%
2026-01-20	40.9000	41.1500	40.9000	41.1500	+4.974%	2	119	-64.763%
2026-01-15	39.2500	39.2500	39.2000	39.2000	-11.910%	20	119	-63.010%
2026-01-14	44.5000	44.5000	44.5000	44.5000	+0.610%	1	109	-67.416%
2026-01-12	44.2300	44.2300	44.2300	44.2300	-9.882%	1	110	-67.217%
2026-01-09	49.0800	49.0800	49.0800	49.0800	+2.357%	1	110	-70.456%
2026-01-05	47.9500	47.9500	47.9500	47.9500	-8.142%	5	115	-69.760%
2025-12-29	52.5000	52.5500	52.1500	52.2000	-8.741%	4	115	-72.222%
2025-12-16	57.1500	57.2000	57.1500	57.2000	+4.896%	2	114	-74.650%
2025-12-15	51.2000	54.5300	51.2000	54.5300	+21.313%	6	113	-73.409%
2025-12-10	44.9500	44.9500	44.9500	44.9500	-13.608%	2	114	-67.742%
2025-11-20	52.0300	52.0300	52.0300	52.0300	-5.828%	3	115	-72.131%
2025-11-19	55.2500	55.2500	55.2500	55.2500	+8.185%	1	115	-73.756%
2025-11-13	50.8800	51.0700	50.8800	51.0700	+11.628%	2	114	-71.608%
2025-11-12	45.7500	45.7500	45.7500	45.7500	+13.806%	1	114	-68.306%
2025-11-10	40.1500	40.2000	40.1500	40.2000	-2.663%	2	114	-63.930%
2025-11-07	41.3500	41.3500	41.3000	41.3000	+9.987%	2	114	-64.891%
2025-11-06	37.4500	37.5500	37.4500	37.5500	+12.425%	2	114	-61.385%
2025-11-04	33.8500	33.8500	33.3000	33.4000	+12.269%	31	113	-56.587%
2025-10-30	29.8000	29.8000	29.7500	29.7500	+3.191%	2	131	-51.261%
2025-10-29	28.8300	28.8300	28.8300	28.8300	+1.158%	20	131	-49.705%
2025-10-28	28.7500	28.7500	27.7600	28.5000	-1.554%	5	131	-49.123%
2025-10-27	29.2500	29.3500	28.9500	28.9500	-13.711%	6	128	-49.914%
2025-10-23	33.2500	33.5500	33.2500	33.5500	-6.022%	2	128	-56.781%
2025-10-22	35.7000	35.7000	35.7000	35.7000	+7.046%	30	128	-59.384%
2025-10-21	33.9600	33.9600	32.8200	33.3500	+23.108%	34	101	-56.522%
2025-10-16	27.1700	27.1700	27.0900	27.0900	-3.250%	20	91	-46.475%
2025-10-09	29.0000	29.0000	28.0000	28.0000	-2.405%	2	71	-48.214%
2025-10-03	28.3500	28.6900	27.3000	28.6900	+0.844%	5	71	-49.460%
2025-10-02	28.5500	28.6500	28.3000	28.4500	+1.174%	4	66	-49.033%
2025-09-30	28.1200	28.1200	28.1200	28.1200	-18.137%	1	66	-48.435%
2025-09-29	34.5000	34.5000	34.3500	34.3500	-0.579%	2	65	-57.787%
2025-09-26	34.5500	34.5500	34.5500	34.5500	+6.047%	2	65	-58.032%
2025-09-25	29.0300	32.7400	29.0300	32.5800	+2.068%	4	67	-55.494%
2025-09-24	31.3500	31.9200	31.3500	31.9200	+2.802%	24	67	-54.574%
2025-09-22	31.0500	31.0500	31.0500	31.0500	+2.475%	1	43	-53.301%
2025-09-19	30.3000	30.3000	30.3000	30.3000	-10.116%	1	44	-52.145%
2025-09-11	33.8400	33.8400	33.7100	33.7100	+3.468%	60	43	-56.986%
2025-09-10	33.1300	33.1300	32.5800	32.5800	-28.865%	2	13	-55.494%
2025-09-04	46.8700	46.8700	45.8000	45.8000	+16.510%	11	13	-68.341%
2025-08-28	39.0100	39.3100	39.0100	39.3100	-8.709%	2	12	-63.114%
2025-08-22	43.0600	43.0600	43.0600	43.0600	-7.656%	1	12	-66.326%
2025-08-19	46.6300	46.6300	46.6300	46.6300	+7.715%	1	11	-68.904%
2025-08-18	43.2900	43.2900	43.2900	43.2900	0.000%	10	10	-66.505%

.dark-mode .WhPF5s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WhPF5s{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P120CRWV Aug 21 2026 120.00 Put (CRWV260821P00120000)option OPRA

CRWV20260821P120
CRWV Aug 21 2026 120.00 Put (CRWV260821P00120000)
option OPRA