Dark

CRWV20260821P130
CRWV Aug 21 2026 130.00 Put (CRWV260821P00130000)
option OPRA

EOD

Aug 13, 2026

23.81+5.354%(+1.21)305

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	19.2000	23.8100	15.6000	23.8100	+5.354%	305	759	0.000%
2026-08-12	21.5600	24.2100	19.9600	22.6000	-45.738%	425	488	+5.354%
2026-08-11	41.6500	41.6500	41.6500	41.6500	+1.884%	30	196	-42.833%
2026-08-10	40.8800	40.8800	40.8800	40.8800	-8.443%	1	197	-41.756%
2026-08-03	47.3500	47.3500	44.6500	44.6500	-18.073%	80	198	-46.674%
2026-07-30	54.5000	54.5000	54.5000	54.5000	-20.716%	12	118	-56.312%
2026-07-29	68.8300	68.8300	68.7400	68.7400	+15.297%	11	118	-65.362%
2026-07-27	59.6200	59.6200	59.6200	59.6200	+14.500%	1	340	-60.064%
2026-07-24	52.0700	52.0700	52.0700	52.0700	+12.852%	10	341	-54.273%
2026-07-23	46.1400	46.1400	46.1400	46.1400	-11.947%	10	341	-48.396%
2026-07-15	52.4000	52.4000	52.4000	52.4000	+2.886%	10	351	-54.561%
2026-07-14	50.9300	50.9300	50.9300	50.9300	+21.262%	1	351	-53.250%
2026-07-10	42.0000	42.0000	42.0000	42.0000	-0.592%	1	352	-43.310%
2026-07-09	39.1100	42.2500	39.0000	42.2500	-0.938%	43	351	-43.645%
2026-07-08	42.6500	42.6500	42.6500	42.6500	-10.493%	2	340	-44.174%
2026-07-06	47.6500	47.6500	47.6500	47.6500	-5.494%	1	339	-50.031%
2026-07-02	50.4200	50.4200	50.4200	50.4200	+10.716%	3	338	-52.777%
2026-07-01	45.5400	45.5400	45.5400	45.5400	+25.007%	1	338	-47.716%
2026-06-30	35.1500	36.4300	35.1500	36.4300	-9.491%	7	338	-34.642%
2026-06-29	40.9000	40.9000	40.2500	40.2500	+14.444%	37	338	-40.845%
2026-06-25	34.8000	35.1700	34.8000	35.1700	+4.579%	6	354	-32.300%
2026-06-24	33.6300	33.6300	33.6300	33.6300	+7.788%	1	350	-29.200%
2026-06-23	28.5000	31.2000	28.4500	31.2000	+30.271%	35	350	-23.686%
2026-06-18	23.9000	23.9500	23.9000	23.9500	-3.427%	11	363	-0.585%
2026-06-17	24.2000	24.8000	24.2000	24.8000	+0.813%	10	363	-3.992%
2026-06-16	24.6000	24.6000	24.6000	24.6000	-40.450%	11	363	-3.211%
2026-06-11	41.3100	41.3100	41.3100	41.3100	+10.929%	100	364	-42.363%
2026-06-10	37.2400	37.2400	37.2400	37.2400	-8.117%	2	325	-36.063%
2026-06-09	33.6700	40.5500	33.6700	40.5300	+3.710%	27	327	-41.253%
2026-06-05	39.0800	39.0800	39.0800	39.0800	+30.267%	1	340	-39.074%
2026-06-03	30.0000	30.0000	30.0000	30.0000	+21.951%	2	340	-20.633%
2026-06-02	24.2000	24.6000	24.2000	24.6000	+1.653%	6	338	-3.211%
2026-06-01	26.8100	26.8100	23.2500	24.2000	-31.348%	68	333	-1.612%
2026-05-29	35.2500	35.2500	35.2500	35.2500	+7.897%	5	293	-32.454%
2026-05-28	32.6700	32.6700	32.6700	32.6700	-9.876%	10	288	-27.120%
2026-05-27	36.2500	36.2500	36.2500	36.2500	+11.538%	5	298	-34.317%
2026-05-22	32.9300	32.9300	32.5000	32.5000	+0.031%	13	296	-26.738%
2026-05-15	32.5700	32.5700	32.4900	32.4900	+9.912%	2	296	-26.716%
2026-05-14	29.5600	29.5600	29.5600	29.5600	-12.544%	20	297	-19.452%
2026-05-12	33.4200	35.2700	33.4200	33.8000	+16.032%	5	276	-29.556%
2026-05-11	27.3500	29.1300	26.5500	29.1300	-4.178%	6	276	-18.263%
2026-05-08	28.0800	30.4000	28.0800	30.4000	+23.930%	2	276	-21.678%
2026-05-07	23.0000	24.7300	23.0000	24.5300	+10.495%	15	276	-2.935%
2026-05-06	24.3700	24.3700	21.5900	22.2000	-11.022%	30	265	+7.252%
2026-05-05	25.7000	25.7700	24.9500	24.9500	-2.653%	16	242	-4.569%
2026-05-04	25.9500	27.1500	25.6300	25.6300	-13.119%	156	241	-7.101%
2026-05-01	29.4600	29.5000	29.4600	29.5000	-10.606%	2	144	-19.288%
2026-04-30	32.9000	33.0000	32.9000	33.0000	-1.932%	3	144	-27.848%
2026-04-29	33.1000	33.6500	33.0500	33.6500	-10.003%	3	144	-29.242%
2026-04-28	37.3900	37.3900	37.3900	37.3900	+11.114%	1	142	-36.320%
2026-04-27	33.6500	33.6500	33.6500	33.6500	+5.123%	1	143	-29.242%
2026-04-24	31.8500	32.0100	31.8500	32.0100	+15.435%	3	143	-25.617%
2026-04-22	27.7000	27.7300	27.4800	27.7300	-8.572%	10	140	-14.136%
2026-04-21	30.3300	30.3300	30.3300	30.3300	+0.597%	1	142	-21.497%
2026-04-15	31.0000	31.0000	30.1500	30.1500	-3.674%	20	142	-21.028%
2026-04-14	31.3000	31.3000	31.3000	31.3000	-8.480%	1	137	-23.930%
2026-04-13	34.5000	34.5000	34.2000	34.2000	-23.146%	2	138	-30.380%
2026-04-09	44.1000	45.0000	43.7000	44.5000	-4.404%	16	139	-46.494%
2026-04-08	46.6000	46.6000	46.5500	46.5500	-9.029%	20	133	-48.851%
2026-04-07	51.1700	51.1700	51.1700	51.1700	-7.535%	10	123	-53.469%
2026-04-02	55.3400	55.3400	55.3400	55.3400	-2.570%	1	114	-56.975%
2026-03-31	56.8000	56.8000	56.8000	56.8000	+7.170%	50	114	-58.081%
2026-03-26	53.0000	53.0000	53.0000	53.0000	+9.504%	1	64	-55.075%
2026-03-25	48.4000	48.4000	48.4000	48.4000	-7.985%	1	64	-50.806%
2026-03-23	52.5500	52.6000	52.5500	52.6000	-3.024%	2	63	-54.734%
2026-03-20	54.2400	54.2400	54.2400	54.2400	-0.055%	1	64	-56.103%
2026-03-19	54.2700	54.2700	54.2700	54.2700	-8.250%	1	64	-56.127%
2026-03-10	59.1000	59.1500	59.1000	59.1500	+3.954%	2	64	-59.746%
2026-03-04	56.7500	56.9000	56.7500	56.9000	+7.358%	2	65	-58.155%
2026-02-20	55.0000	55.0000	53.0000	53.0000	+2.753%	2	64	-55.075%
2026-02-17	51.5800	51.5800	51.5800	51.5800	+4.371%	1	64	-53.839%
2026-02-09	49.4200	49.4200	49.4200	49.4200	-9.104%	1	63	-51.821%
2026-02-06	54.3700	54.3700	54.3700	54.3700	-5.934%	1	63	-56.207%
2026-02-05	58.3000	58.3000	57.8000	57.8000	+8.443%	4	63	-58.806%
2026-02-04	52.3600	53.3000	52.3600	53.3000	+4.407%	3	62	-55.328%
2026-02-02	50.7500	51.0500	50.7500	51.0500	+21.751%	2	62	-53.359%
2026-01-26	41.9300	41.9300	41.9300	41.9300	-17.704%	4	63	-43.215%
2026-01-13	50.9300	50.9500	50.8600	50.9500	-1.641%	42	59	-53.268%
2026-01-12	51.4500	51.8000	51.3500	51.8000	-9.913%	3	49	-54.035%
2026-01-02	57.4500	57.5000	57.4500	57.5000	-3.117%	2	48	-58.591%
2025-12-26	59.4000	59.4000	59.3500	59.3500	-13.673%	2	47	-59.882%
2025-12-17	65.2300	68.7500	65.2300	68.7500	+30.728%	3	48	-65.367%
2025-12-09	52.5900	52.5900	52.5900	52.5900	-3.505%	1	49	-54.725%
2025-12-04	54.7000	54.7000	54.5000	54.5000	-12.800%	2	49	-56.312%
2025-11-18	63.8900	63.8900	62.5000	62.5000	-1.108%	3	48	-61.904%
2025-11-14	63.1000	63.2000	63.1000	63.2000	+4.033%	2	47	-62.326%
2025-11-13	60.7500	60.7500	60.7500	60.7500	+26.431%	1	47	-60.807%
2025-11-07	48.3000	48.3000	48.0500	48.0500	+14.815%	2	46	-50.447%
2025-11-05	41.8500	41.8500	41.8500	41.8500	+18.220%	2	45	-43.106%
2025-10-31	35.4000	35.4000	35.4000	35.4000	-2.345%	1	44	-32.740%
2025-10-30	36.5000	36.5000	36.2500	36.2500	+6.775%	2	43	-34.317%
2025-10-28	34.1000	34.1000	33.9500	33.9500	-1.308%	2	42	-29.867%
2025-10-27	35.2500	35.2500	34.4000	34.4000	-4.444%	2	40	-30.785%
2025-10-24	37.3000	37.3000	36.0000	36.0000	-8.513%	5	40	-33.861%
2025-10-21	39.3700	39.5500	39.3000	39.3500	+3.553%	5	39	-39.492%
2025-10-20	38.0000	38.0000	38.0000	38.0000	+14.458%	1	40	-37.342%
2025-10-15	33.2000	33.2000	33.2000	33.2000	-4.350%	1	40	-28.283%
2025-10-14	36.0000	36.0000	34.7100	34.7100	+2.632%	2	41	-31.403%
2025-10-13	33.1000	33.8200	33.1000	33.8200	+2.083%	21	39	-29.598%
2025-10-10	31.2300	33.1300	31.2300	33.1300	-1.399%	22	38	-28.132%
2025-10-09	34.5000	34.5000	33.6000	33.6000	-11.111%	2	20	-29.137%
2025-10-07	37.8000	37.8000	37.8000	37.8000	+11.176%	2	19	-37.011%
2025-10-06	33.3800	34.0000	32.8600	34.0000	+1.949%	3	17	-29.971%
2025-10-03	33.4000	33.4000	33.3500	33.3500	-2.343%	2	15	-28.606%
2025-09-30	35.0100	35.0100	33.5700	34.1500	-15.679%	20	14	-30.278%
2025-09-29	40.7000	40.7000	40.5000	40.5000	-0.687%	2	11	-41.210%
2025-09-26	40.7800	40.7800	40.7800	40.7800	+11.818%	1	11	-41.614%
2025-09-24	37.2600	37.2600	36.3000	36.4700	-0.600%	15	12	-34.713%
2025-09-23	36.6900	36.6900	36.6900	36.6900	+1.719%	5	9	-35.105%
2025-09-22	36.0700	36.0700	36.0700	36.0700	-10.296%	1	4	-33.989%
2025-09-11	40.2200	40.2200	40.2100	40.2100	-21.755%	2	3	-40.786%
2025-08-25	51.3900	51.3900	51.3900	51.3900	-4.302%	1	2	-53.668%
2025-08-19	53.7000	53.7000	53.7000	53.7000	0.000%	1	1	-55.661%

.dark-mode .WRvD7s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WRvD7s{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P130CRWV Aug 21 2026 130.00 Put (CRWV260821P00130000)option OPRA

CRWV20260821P130
CRWV Aug 21 2026 130.00 Put (CRWV260821P00130000)
option OPRA