Dark

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

EOD

Jun 29, 2026

29.32+0.342%(+0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	32.7500	33.5400	29.3200	29.3200	+0.342%	8	1,208	0.000%
2026-06-26	30.1300	30.8500	29.2200	29.2200	+4.919%	11	1,203	+0.342%
2026-06-25	24.2400	27.8700	24.2400	27.8500	+0.833%	36	1,197	+5.278%
2026-06-24	26.2000	27.6200	25.4500	27.6200	+15.807%	49	1,175	+6.155%
2026-06-23	25.6000	25.6000	22.7000	23.8500	+10.622%	354	1,174	+22.935%
2026-06-22	19.8100	23.8000	19.8100	21.5600	+10.621%	98	950	+35.993%
2026-06-18	18.1300	19.7000	17.9000	19.4900	+2.417%	92	873	+50.436%
2026-06-17	19.4000	19.4000	17.5100	19.0300	-1.907%	72	873	+54.073%
2026-06-16	19.5500	20.3000	18.6000	19.4000	-31.930%	56	873	+51.134%
2026-06-12	28.1500	28.5000	26.5500	28.5000	-9.581%	104	852	+2.877%
2026-06-11	33.0400	33.5500	31.5200	31.5200	+1.253%	21	805	-6.980%
2026-06-10	29.2000	31.1300	29.2000	31.1300	+2.570%	5	799	-5.814%
2026-06-09	30.6300	30.6300	30.3500	30.3500	+9.805%	2	800	-3.394%
2026-06-08	27.6400	27.6400	27.6400	27.6400	-4.690%	5	800	+6.078%
2026-06-05	28.3900	30.0400	28.1000	29.0000	+20.232%	12	800	+1.103%
2026-06-04	24.9000	26.4000	24.1200	24.1200	+6.962%	63	798	+21.559%
2026-06-03	21.0500	23.2000	21.0500	22.5500	+15.938%	52	760	+30.022%
2026-06-02	16.6100	19.4500	16.6100	19.4500	+4.514%	103	762	+50.746%
2026-06-01	20.4500	20.4500	17.7500	18.6100	-28.285%	307	733	+57.550%
2026-05-28	25.9500	25.9500	25.9500	25.9500	-10.332%	1	466	+12.987%
2026-05-27	28.9400	28.9400	28.9400	28.9400	+7.744%	1	466	+1.313%
2026-05-26	26.0800	26.8600	26.0800	26.8600	+5.333%	3	465	+9.159%
2026-05-22	25.4500	25.5000	25.4500	25.5000	-0.196%	30	462	+14.980%
2026-05-21	25.5500	25.5500	25.5500	25.5500	-16.037%	1	462	+14.755%
2026-05-19	31.2500	31.2500	30.4300	30.4300	+4.212%	4	462	-3.648%
2026-05-18	28.4000	29.2000	28.4000	29.2000	+13.178%	3	461	+0.411%
2026-05-15	25.8000	25.8000	25.8000	25.8000	+10.256%	25	461	+13.643%
2026-05-14	21.8000	23.4000	21.8000	23.4000	-3.306%	14	486	+25.299%
2026-05-13	24.2000	24.2000	24.2000	24.2000	-13.510%	50	418	+21.157%
2026-05-12	25.0000	27.9800	25.0000	27.9800	+34.132%	12	418	+4.789%
2026-05-11	20.8600	20.8600	20.8600	20.8600	-10.855%	2	418	+40.556%
2026-05-08	23.3000	24.6700	23.3000	23.4000	+22.770%	118	416	+25.299%
2026-05-07	18.0900	19.6000	17.8700	19.0600	+13.317%	5	335	+53.830%
2026-05-06	17.2000	18.6600	16.7000	16.8200	-15.093%	19	332	+74.316%
2026-05-05	20.1000	20.1500	19.8100	19.8100	-2.173%	8	337	+48.006%
2026-05-04	20.3400	21.3500	20.2000	20.2500	-14.413%	25	337	+44.790%
2026-05-01	23.8500	23.8500	23.2500	23.6600	-9.175%	10	346	+23.922%
2026-04-30	25.1900	26.4000	25.1900	26.0500	-3.875%	8	346	+12.553%
2026-04-29	26.5500	27.2500	26.5500	27.1000	-3.387%	38	339	+8.192%
2026-04-27	28.0500	28.0500	28.0500	28.0500	+3.697%	2	325	+4.528%
2026-04-24	24.5500	27.0500	24.5500	27.0500	+9.959%	10	323	+8.392%
2026-04-23	22.0000	24.6000	21.8000	24.6000	+10.413%	13	314	+19.187%
2026-04-22	22.5000	22.6100	21.4500	22.2800	-7.398%	29	309	+31.598%
2026-04-21	24.0600	24.0600	24.0600	24.0600	+0.125%	5	295	+21.862%
2026-04-20	23.9100	24.0300	23.9000	24.0300	+4.934%	4	295	+22.014%
2026-04-17	23.6100	23.6100	22.9000	22.9000	-5.294%	5	292	+28.035%
2026-04-16	23.8000	24.1800	23.7500	24.1800	+0.124%	16	291	+21.257%
2026-04-15	24.7800	25.8900	24.1500	24.1500	-5.774%	6	279	+21.408%
2026-04-14	26.6700	26.6800	25.6300	25.6300	-8.301%	11	280	+14.397%
2026-04-13	27.9500	27.9500	27.9500	27.9500	-9.547%	1	282	+4.902%
2026-04-10	30.9000	30.9000	30.9000	30.9000	-15.574%	10	281	-5.113%
2026-04-09	38.3800	41.3500	36.6000	36.6000	-4.935%	20	271	-19.891%
2026-04-08	38.6000	38.6000	38.5000	38.5000	-30.254%	2	270	-23.844%
2026-03-30	54.4500	55.2000	54.4500	55.2000	+11.066%	7	271	-46.884%
2026-03-27	49.3900	49.7000	49.3900	49.7000	+21.665%	3	272	-41.006%
2026-03-25	40.8500	40.8500	40.8500	40.8500	-11.350%	1	273	-28.225%
2026-03-19	46.0800	46.0800	46.0800	46.0800	-2.785%	1	272	-36.372%
2026-03-11	46.7200	47.4000	46.7200	47.4000	-4.300%	3	271	-38.143%
2026-03-06	49.5300	49.5300	49.5300	49.5300	+3.619%	1	272	-40.804%
2026-03-04	47.8000	47.8000	47.8000	47.8000	-10.571%	1	272	-38.661%
2026-03-03	53.4500	53.4500	53.4500	53.4500	+7.114%	2	272	-45.145%
2026-03-02	49.9000	49.9000	49.9000	49.9000	+18.387%	1	272	-41.242%
2026-02-24	42.1500	42.1500	42.1500	42.1500	-3.326%	3	273	-30.439%
2026-02-23	43.6000	43.6000	43.6000	43.6000	+3.810%	6	270	-32.752%
2026-02-19	42.3500	42.3500	42.0000	42.0000	-5.935%	30	270	-30.190%
2026-02-17	43.8000	45.3000	43.8000	44.6500	+6.183%	7	300	-34.334%
2026-02-13	42.3500	42.3500	42.0500	42.0500	-4.323%	2	300	-30.273%
2026-02-12	43.9500	43.9500	43.9500	43.9500	+3.412%	1	300	-33.288%
2026-02-10	42.3200	42.6000	42.3200	42.5000	+2.286%	3	299	-31.012%
2026-02-09	41.6500	41.6500	41.5500	41.5500	-15.703%	2	298	-29.434%
2026-02-05	49.2900	49.2900	49.2900	49.2900	+29.370%	4	297	-40.515%
2026-01-29	36.3500	38.1000	36.3500	38.1000	+12.889%	4	297	-23.045%
2026-01-27	34.3000	34.4500	33.5600	33.7500	-17.983%	444	299	-13.126%
2026-01-20	40.9000	41.1500	40.9000	41.1500	+4.974%	2	119	-28.748%
2026-01-15	39.2500	39.2500	39.2000	39.2000	-11.910%	20	119	-25.204%
2026-01-14	44.5000	44.5000	44.5000	44.5000	+0.610%	1	109	-34.112%
2026-01-12	44.2300	44.2300	44.2300	44.2300	-9.882%	1	110	-33.710%
2026-01-09	49.0800	49.0800	49.0800	49.0800	+2.357%	1	110	-40.261%
2026-01-05	47.9500	47.9500	47.9500	47.9500	-8.142%	5	115	-38.853%
2025-12-29	52.5000	52.5500	52.1500	52.2000	-8.741%	4	115	-43.831%
2025-12-16	57.1500	57.2000	57.1500	57.2000	+4.896%	2	114	-48.741%
2025-12-15	51.2000	54.5300	51.2000	54.5300	+21.313%	6	113	-46.231%
2025-12-10	44.9500	44.9500	44.9500	44.9500	-13.608%	2	114	-34.772%
2025-11-20	52.0300	52.0300	52.0300	52.0300	-5.828%	3	115	-43.648%
2025-11-19	55.2500	55.2500	55.2500	55.2500	+8.185%	1	115	-46.932%
2025-11-13	50.8800	51.0700	50.8800	51.0700	+11.628%	2	114	-42.589%
2025-11-12	45.7500	45.7500	45.7500	45.7500	+13.806%	1	114	-35.913%
2025-11-10	40.1500	40.2000	40.1500	40.2000	-2.663%	2	114	-27.065%
2025-11-07	41.3500	41.3500	41.3000	41.3000	+9.987%	2	114	-29.007%
2025-11-06	37.4500	37.5500	37.4500	37.5500	+12.425%	2	114	-21.917%
2025-11-04	33.8500	33.8500	33.3000	33.4000	+12.269%	31	113	-12.216%
2025-10-30	29.8000	29.8000	29.7500	29.7500	+3.191%	2	131	-1.445%
2025-10-29	28.8300	28.8300	28.8300	28.8300	+1.158%	20	131	+1.700%
2025-10-28	28.7500	28.7500	27.7600	28.5000	-1.554%	5	131	+2.877%
2025-10-27	29.2500	29.3500	28.9500	28.9500	-13.711%	6	128	+1.278%
2025-10-23	33.2500	33.5500	33.2500	33.5500	-6.022%	2	128	-12.608%
2025-10-22	35.7000	35.7000	35.7000	35.7000	+7.046%	30	128	-17.871%
2025-10-21	33.9600	33.9600	32.8200	33.3500	+23.108%	34	101	-12.084%
2025-10-16	27.1700	27.1700	27.0900	27.0900	-3.250%	20	91	+8.232%
2025-10-09	29.0000	29.0000	28.0000	28.0000	-2.405%	2	71	+4.714%
2025-10-03	28.3500	28.6900	27.3000	28.6900	+0.844%	5	71	+2.196%
2025-10-02	28.5500	28.6500	28.3000	28.4500	+1.174%	4	66	+3.058%
2025-09-30	28.1200	28.1200	28.1200	28.1200	-18.137%	1	66	+4.267%
2025-09-29	34.5000	34.5000	34.3500	34.3500	-0.579%	2	65	-14.643%
2025-09-26	34.5500	34.5500	34.5500	34.5500	+6.047%	2	65	-15.137%
2025-09-25	29.0300	32.7400	29.0300	32.5800	+2.068%	4	67	-10.006%
2025-09-24	31.3500	31.9200	31.3500	31.9200	+2.802%	24	67	-8.145%
2025-09-22	31.0500	31.0500	31.0500	31.0500	+2.475%	1	43	-5.572%
2025-09-19	30.3000	30.3000	30.3000	30.3000	-10.116%	1	44	-3.234%
2025-09-11	33.8400	33.8400	33.7100	33.7100	+3.468%	60	43	-13.023%
2025-09-10	33.1300	33.1300	32.5800	32.5800	-28.865%	2	13	-10.006%
2025-09-04	46.8700	46.8700	45.8000	45.8000	+16.510%	11	13	-35.983%
2025-08-28	39.0100	39.3100	39.0100	39.3100	-8.709%	2	12	-25.413%
2025-08-22	43.0600	43.0600	43.0600	43.0600	-7.656%	1	12	-31.909%
2025-08-19	46.6300	46.6300	46.6300	46.6300	+7.715%	1	11	-37.122%
2025-08-18	43.2900	43.2900	43.2900	43.2900	0.000%	10	10	-32.271%

.dark-mode .Wc5JvC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wc5JvC{ 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