Dark

CRWV20260821P125
CRWV Aug 21 2026 125.00 Put (CRWV260821P00125000)
option OPRA

EOD

Aug 13, 2026

11.65-35.025%(-6.28)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.2200	12.2200	11.6500	11.6500	-35.025%	10	184	0.000%
2026-08-12	18.1900	18.1900	17.9300	17.9300	-50.497%	6	175	-35.025%
2026-08-11	35.7900	36.2200	35.7900	36.2200	-3.977%	3	174	-67.835%
2026-08-07	37.7200	37.7200	37.7200	37.7200	+9.875%	2	175	-69.115%
2026-08-04	34.3300	34.3300	34.3300	34.3300	-42.127%	1	177	-66.065%
2026-07-29	59.3200	59.3200	59.3200	59.3200	+1.315%	1	176	-80.361%
2026-07-28	58.5500	58.5500	58.5500	58.5500	+10.056%	1	400	-80.102%
2026-07-24	48.4600	53.2000	48.4600	53.2000	+14.532%	3	401	-78.102%
2026-07-21	46.4500	46.4500	46.4400	46.4500	-10.862%	30	404	-74.919%
2026-07-20	52.1100	52.1100	52.1100	52.1100	-0.382%	1	397	-77.643%
2026-07-17	55.4300	55.4300	52.3100	52.3100	+0.674%	11	398	-77.729%
2026-07-16	50.6500	51.9600	50.6500	51.9600	+7.311%	3	404	-77.579%
2026-07-15	46.9200	50.0000	46.9200	48.4200	+6.021%	4	406	-75.940%
2026-07-14	42.8900	45.6700	42.8900	45.6700	+7.712%	5	407	-74.491%
2026-07-13	40.4100	42.4000	40.4100	42.4000	+13.430%	6	404	-72.524%
2026-07-10	37.3800	37.3800	37.3800	37.3800	-10.166%	1	400	-68.834%
2026-07-08	40.4500	41.6100	40.4500	41.6100	+4.260%	3	400	-72.002%
2026-07-02	39.9100	39.9100	39.9100	39.9100	-4.293%	1	398	-70.809%
2026-07-01	40.7000	41.7000	40.7000	41.7000	+16.971%	7	398	-72.062%
2026-06-29	37.4500	37.4500	35.6500	35.6500	+6.038%	47	404	-67.321%
2026-06-26	34.7700	34.7700	33.6200	33.6200	+8.452%	2	421	-65.348%
2026-06-25	31.0000	31.0000	31.0000	31.0000	-1.337%	1	421	-62.419%
2026-06-24	30.3900	31.4200	30.0400	31.4200	+16.500%	4	420	-62.922%
2026-06-23	26.0500	28.2500	26.0500	26.9700	+10.533%	137	417	-56.804%
2026-06-22	24.4000	24.4000	24.4000	24.4000	+8.444%	1	296	-52.254%
2026-06-18	21.3200	22.5000	20.8000	22.5000	-0.662%	104	266	-48.222%
2026-06-17	20.8000	22.6500	20.1500	22.6500	+0.846%	46	266	-48.565%
2026-06-16	21.5000	22.4600	21.5000	22.4600	-19.642%	3	266	-48.130%
2026-06-15	27.9500	27.9500	27.9500	27.9500	-23.863%	1	266	-58.318%
2026-06-11	38.0300	38.0300	36.3600	36.7100	+8.449%	12	266	-68.265%
2026-06-10	33.8900	33.8900	33.8500	33.8500	+9.194%	2	261	-65.583%
2026-06-09	31.0000	31.0000	31.0000	31.0000	-8.203%	1	262	-62.419%
2026-06-08	33.7700	33.7700	33.7700	33.7700	-4.199%	1	263	-65.502%
2026-06-05	32.0400	35.2500	32.0400	35.2500	+24.120%	5	263	-66.950%
2026-06-04	29.3500	29.4000	28.4000	28.4000	+7.049%	40	264	-58.979%
2026-06-03	26.8400	26.8400	26.0000	26.5300	+26.093%	11	245	-56.087%
2026-06-02	20.5800	21.0400	20.5800	21.0400	-1.957%	2	246	-44.629%
2026-06-01	22.2500	22.4000	20.5000	21.4600	-27.007%	143	246	-45.713%
2026-05-28	29.4000	29.4000	29.4000	29.4000	-14.783%	22	211	-60.374%
2026-05-19	34.5000	34.5000	34.5000	34.5000	+5.666%	1	197	-66.232%
2026-05-18	32.6500	32.6500	32.6500	32.6500	+12.976%	1	197	-64.319%
2026-05-15	29.1900	29.2000	28.9000	28.9000	+12.451%	23	197	-59.689%
2026-05-14	26.0700	26.0700	25.7000	25.7000	+6.418%	11	199	-54.669%
2026-05-11	24.2500	24.2500	24.1500	24.1500	-9.551%	4	198	-51.760%
2026-05-08	25.0000	28.0700	25.0000	26.7000	+22.197%	32	194	-56.367%
2026-05-07	22.1700	22.1700	21.8500	21.8500	+12.920%	12	187	-46.682%
2026-05-06	19.9100	19.9100	19.1100	19.3500	-13.847%	14	176	-39.793%
2026-05-05	23.0000	23.0000	22.4600	22.4600	-2.686%	2	179	-48.130%
2026-05-04	26.3500	26.3500	22.8700	23.0800	-18.011%	25	179	-49.523%
2026-04-30	29.9500	29.9500	28.1500	28.1500	-7.096%	108	174	-58.615%
2026-04-29	31.0000	31.0000	29.9500	30.3000	+5.208%	31	97	-61.551%
2026-04-24	27.8000	28.8000	27.8000	28.8000	+16.035%	5	75	-59.549%
2026-04-23	25.4800	25.6000	24.7000	24.8200	-1.897%	7	70	-53.062%
2026-04-22	25.5500	25.5500	24.3500	25.3000	-3.102%	55	69	-53.953%
2026-04-16	26.1100	26.1100	26.1100	26.1100	-3.368%	10	28	-55.381%
2026-04-15	28.1800	28.1800	27.0200	27.0200	-13.258%	20	38	-56.884%
2026-04-13	31.1500	31.2500	31.0500	31.1500	-28.358%	12	27	-62.600%
2026-04-09	43.4800	43.4800	43.4800	43.4800	-5.989%	2	21	-73.206%
2026-04-07	46.2500	46.2500	46.2500	46.2500	-10.455%	2	23	-74.811%
2026-04-02	53.8200	53.8200	51.6500	51.6500	+6.671%	3	21	-77.444%
2026-03-23	48.4200	48.4200	48.4200	48.4200	+12.736%	1	21	-75.940%
2026-02-26	42.9500	42.9500	42.9500	42.9500	-1.604%	2	20	-72.875%
2026-02-25	43.0000	43.7500	43.0000	43.6500	-8.395%	15	19	-73.310%
2026-02-12	47.7500	48.2500	47.6500	47.6500	-9.754%	3	19	-75.551%
2026-02-06	52.8000	52.8000	52.8000	52.8000	+11.675%	20	20	-77.936%
2026-02-02	46.9800	47.2800	46.9800	47.2800	+13.791%	21	40	-75.360%
2026-01-29	41.6000	41.6000	41.5500	41.5500	-0.598%	2	21	-71.961%
2026-01-26	41.7500	41.8000	41.7500	41.8000	-11.234%	2	21	-72.129%
2026-01-13	47.1700	47.1700	47.0900	47.0900	-1.527%	18	20	-75.260%
2026-01-12	47.7300	47.8200	47.7300	47.8200	-15.062%	2	19	-75.638%
2026-01-02	56.2000	56.3000	56.2000	56.3000	-4.609%	2	20	-79.307%
2025-12-31	58.6500	59.0200	58.6500	59.0200	+3.092%	3	21	-80.261%
2025-12-19	57.3500	57.3500	57.2500	57.2500	+10.202%	2	21	-79.651%
2025-12-04	51.9500	51.9500	51.9500	51.9500	-9.558%	2	21	-77.575%
2025-12-01	57.7900	57.7900	57.4400	57.4400	-5.805%	9	21	-79.718%
2025-11-25	62.4500	62.4500	60.9800	60.9800	+2.453%	3	18	-80.895%
2025-11-24	59.4900	59.5200	59.4900	59.5200	+1.104%	2	16	-80.427%
2025-11-17	58.8700	58.8700	58.8700	58.8700	+3.100%	1	17	-80.211%
2025-11-14	57.1500	57.1500	57.1000	57.1000	+11.436%	2	17	-79.597%
2025-11-12	51.2400	51.2400	51.2400	51.2400	+5.933%	1	16	-77.264%
2025-11-11	48.5600	48.5600	48.3700	48.3700	+10.940%	2	15	-75.915%
2025-11-06	43.6000	43.6000	43.6000	43.6000	+9.548%	3	15	-73.280%
2025-11-05	38.7000	39.8000	38.7000	39.8000	+20.242%	4	15	-70.729%
2025-10-31	33.2000	33.2000	33.1000	33.1000	+7.993%	2	15	-64.804%
2025-10-28	31.3000	31.3000	30.4500	30.6500	-4.666%	4	14	-61.990%
2025-10-27	32.0000	32.1500	32.0000	32.1500	-3.598%	2	12	-63.764%
2025-10-24	33.5500	33.5500	33.3500	33.3500	-9.498%	2	12	-65.067%
2025-10-23	36.9500	36.9500	36.8500	36.8500	+1.627%	2	11	-68.385%
2025-10-21	36.1800	36.2600	36.1800	36.2600	+18.691%	5	10	-67.871%
2025-10-13	30.5500	30.5500	30.5500	30.5500	-9.455%	1	8	-61.866%
2025-10-07	31.2700	33.7400	31.2700	33.7400	+9.902%	2	9	-65.471%
2025-10-03	30.8000	30.8000	30.7000	30.7000	-0.808%	2	10	-62.052%
2025-10-02	31.2000	31.2500	30.9500	30.9500	-1.276%	3	9	-62.359%
2025-09-30	32.4400	32.4400	31.0000	31.3500	-6.696%	9	8	-62.839%
2025-09-22	33.6000	33.6000	33.6000	33.6000	-7.945%	1	2	-65.327%
2025-09-17	36.5000	36.5000	36.5000	36.5000	-26.736%	1	3	-68.082%
2025-09-05	50.6500	50.6500	49.8200	49.8200	0.000%	2	2	-76.616%

.dark-mode .ScLVM4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ScLVM4{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P125CRWV Aug 21 2026 125.00 Put (CRWV260821P00125000)option OPRA

CRWV20260821P125
CRWV Aug 21 2026 125.00 Put (CRWV260821P00125000)
option OPRA