Dark

CRWV20260821P35
CRWV Aug 21 2026 35.00 Put (CRWV260821P00035000)
option OPRA

EOD

Aug 13, 2026

0.01000.000%(0.0000)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	75	1,301	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	2	1,376	0.000%
2026-08-11	0.0400	0.0400	0.0100	0.0100	0.000%	11	1,378	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	-85.714%	4	1,384	0.000%
2026-08-06	0.0200	0.0700	0.0200	0.0700	+250.000%	6	1,388	-85.714%
2026-08-04	0.0300	0.1300	0.0200	0.0200	-33.333%	22	1,387	-50.000%
2026-08-03	0.0900	0.0900	0.0300	0.0300	-70.000%	10	1,387	-66.667%
2026-07-31	0.1100	0.1100	0.1000	0.1000	+42.857%	3	1,387	-90.000%
2026-07-30	0.1200	0.1500	0.0700	0.0700	-78.788%	55	1,385	-85.714%
2026-07-29	0.1700	0.3600	0.1700	0.3300	+94.118%	163	1,425	-96.970%
2026-07-28	0.1800	0.2000	0.1300	0.1700	+30.769%	91	1,332	-94.118%
2026-07-27	0.1400	0.1500	0.0700	0.1300	-31.579%	33	1,300	-92.308%
2026-07-24	0.1900	0.1900	0.1000	0.1900	+171.429%	57	1,281	-94.737%
2026-07-23	0.1100	0.1100	0.0700	0.0700	0.000%	12	1,277	-85.714%
2026-07-22	0.1500	0.1700	0.0700	0.0700	-46.154%	5	1,277	-85.714%
2026-07-21	0.1400	0.1700	0.1100	0.1300	-31.579%	373	1,275	-92.308%
2026-07-20	0.1800	0.2100	0.1600	0.1900	-26.923%	123	919	-94.737%
2026-07-17	0.3100	0.3100	0.2000	0.2600	+52.941%	377	1,023	-96.154%
2026-07-16	0.1300	0.2400	0.1300	0.1700	+30.769%	131	762	-94.118%
2026-07-15	0.1300	0.1400	0.0900	0.1300	0.000%	37	649	-92.308%
2026-07-14	0.1700	0.1700	0.1000	0.1300	+18.182%	43	642	-92.308%
2026-07-13	0.0900	0.1300	0.0900	0.1100	+10.000%	3	673	-90.909%
2026-07-10	0.1000	0.1000	0.1000	0.1000	0.000%	5	671	-90.000%
2026-07-09	0.1300	0.1300	0.1000	0.1000	-68.750%	26	676	-90.000%
2026-07-07	0.2900	0.3200	0.2200	0.3200	+77.778%	3	699	-96.875%
2026-07-06	0.1800	0.1800	0.1800	0.1800	-25.000%	50	699	-94.444%
2026-07-02	0.2100	0.2400	0.2000	0.2400	+41.176%	15	647	-95.833%
2026-07-01	0.1900	0.2000	0.1700	0.1700	-5.556%	59	647	-94.118%
2026-06-30	0.1900	0.1900	0.1800	0.1800	+28.571%	2	611	-94.444%
2026-06-29	0.1400	0.1400	0.1400	0.1400	-39.130%	10	611	-92.857%
2026-06-26	0.2700	0.2700	0.2300	0.2300	-8.000%	2	601	-95.652%
2026-06-25	0.2500	0.2500	0.2500	0.2500	0.000%	5	601	-96.000%
2026-06-24	0.1400	0.2500	0.1400	0.2500	+150.000%	101	601	-96.000%
2026-06-23	0.1700	0.1700	0.1000	0.1000	-41.176%	11	500	-90.000%
2026-06-22	0.1500	0.1700	0.1500	0.1700	+6.250%	2	509	-94.118%
2026-06-16	0.1500	0.1600	0.1500	0.1600	-20.000%	2	509	-93.750%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-35.484%	1	509	-95.000%
2026-06-11	0.4500	0.4500	0.3100	0.3100	+3.333%	10	509	-96.774%
2026-06-05	0.2000	0.3000	0.2000	0.3000	+87.500%	3	517	-96.667%
2026-06-04	0.1500	0.1600	0.1500	0.1600	-36.000%	5	517	-93.750%
2026-06-01	0.5900	0.5900	0.2300	0.2500	+8.696%	6	522	-96.000%
2026-05-29	0.2000	0.2300	0.2000	0.2300	+15.000%	6	517	-95.652%
2026-05-21	0.2000	0.2000	0.2000	0.2000	-31.034%	1	512	-95.000%
2026-05-18	0.2900	0.2900	0.2900	0.2900	+3.571%	10	513	-96.552%
2026-05-14	0.2800	0.2800	0.2800	0.2800	+3.704%	4	503	-96.429%
2026-05-13	0.2700	0.2700	0.2700	0.2700	-6.897%	1	505	-96.296%
2026-05-12	0.2900	0.2900	0.2900	0.2900	+16.000%	4	505	-96.552%
2026-05-11	0.2500	0.2500	0.2500	0.2500	-24.242%	2	505	-96.000%
2026-05-08	0.3000	0.3800	0.3000	0.3300	+37.500%	11	507	-96.970%
2026-05-07	0.2400	0.2400	0.2400	0.2400	-7.692%	1	510	-95.833%
2026-05-06	0.2600	0.2600	0.2600	0.2600	-10.345%	1	509	-96.154%
2026-05-01	0.2900	0.2900	0.2900	0.2900	-62.821%	40	510	-96.552%
2026-04-29	0.7800	0.7800	0.7800	0.7800	+34.483%	1	510	-98.718%
2026-04-28	0.5800	0.5800	0.5800	0.5800	+16.000%	5	510	-98.276%
2026-04-27	0.5000	0.5000	0.5000	0.5000	0.000%	4	505	-98.000%
2026-04-24	0.5500	0.5500	0.5000	0.5000	+42.857%	2	504	-98.000%
2026-04-21	0.3500	0.3500	0.3500	0.3500	+12.903%	1	501	-97.143%
2026-04-17	0.3500	0.3500	0.3100	0.3100	-18.421%	2	501	-96.774%
2026-04-15	0.3800	0.3800	0.3800	0.3800	-24.000%	1	500	-97.368%
2026-04-14	0.6500	0.6500	0.5000	0.5000	-18.033%	14	501	-98.000%
2026-04-13	0.6000	0.6100	0.6000	0.6100	-10.294%	2	508	-98.361%
2026-04-10	0.7400	0.7400	0.6800	0.6800	-20.000%	102	509	-98.529%
2026-04-09	0.8200	1.0200	0.8200	0.8500	-5.556%	39	409	-98.824%
2026-04-08	1.0000	1.0000	0.9000	0.9000	-32.836%	8	402	-98.889%
2026-04-06	1.3400	1.3400	1.3400	1.3400	-6.294%	1	410	-99.254%
2026-04-01	1.4300	1.4300	1.4300	1.4300	-13.333%	1	409	-99.301%
2026-03-31	1.7000	1.8200	1.6500	1.6500	-14.948%	4	410	-99.394%
2026-03-30	1.9400	1.9400	1.9400	1.9400	+12.791%	40	408	-99.485%
2026-03-27	1.7200	1.7200	1.7200	1.7200	+47.009%	12	408	-99.419%
2026-03-25	1.1700	1.1700	1.1700	1.1700	-31.176%	1	420	-99.145%
2026-03-20	1.5500	1.7000	1.5500	1.7000	-9.091%	6	421	-99.412%
2026-03-19	1.8700	1.8700	1.8700	1.8700	+23.841%	1	427	-99.465%
2026-03-17	1.5100	1.5100	1.5100	1.5100	-9.036%	1	426	-99.338%
2026-03-16	1.2500	1.6600	1.2500	1.6600	-8.287%	2	425	-99.398%
2026-03-11	1.9600	1.9600	1.8100	1.8100	-24.583%	2	425	-99.448%
2026-03-09	2.6900	2.6900	2.4000	2.4000	-4.382%	5	427	-99.583%
2026-03-06	2.5000	2.5500	2.4500	2.5100	+2.449%	9	426	-99.602%
2026-03-05	2.2500	2.4500	2.2500	2.4500	+11.364%	3	417	-99.592%
2026-03-04	2.1000	2.2000	2.1000	2.2000	-14.729%	2	414	-99.545%
2026-03-03	2.7000	2.7800	2.3900	2.5800	+1.176%	28	414	-99.612%
2026-03-02	2.4300	2.5500	2.4000	2.5500	+8.511%	18	392	-99.608%
2026-02-27	2.4200	2.5700	2.2200	2.3500	+56.667%	42	387	-99.574%
2026-02-26	1.5000	1.5000	1.5000	1.5000	-28.571%	1	362	-99.333%
2026-02-24	2.1000	2.1000	2.1000	2.1000	-11.017%	1	361	-99.524%
2026-02-23	2.3600	2.3600	2.3600	2.3600	-4.065%	1	361	-99.576%
2026-02-20	2.4100	2.6000	2.3300	2.4600	+14.953%	17	360	-99.593%
2026-02-19	2.1400	2.1400	2.1400	2.1400	-10.084%	1	351	-99.533%
2026-02-13	2.3800	2.3800	2.3800	2.3800	+13.876%	1	349	-99.580%
2026-02-10	2.0900	2.0900	2.0900	2.0900	-0.476%	1	349	-99.522%
2026-02-09	2.1000	2.1000	2.1000	2.1000	-28.814%	1	348	-99.524%
2026-02-05	2.7100	2.9500	2.7000	2.9500	+20.902%	17	347	-99.661%
2026-02-04	2.2600	2.4600	2.2600	2.4400	+6.087%	17	330	-99.590%
2026-02-03	2.0200	2.3000	2.0200	2.3000	+12.745%	31	333	-99.565%
2026-02-02	2.0000	2.0700	2.0000	2.0400	+4.615%	10	305	-99.510%
2026-01-30	1.8700	1.9500	1.8000	1.9500	+16.071%	34	295	-99.487%
2026-01-29	1.5600	1.7900	1.5600	1.6800	+32.283%	181	274	-99.405%
2026-01-27	1.4400	1.4400	1.2700	1.2700	-8.633%	20	165	-99.213%
2026-01-26	1.2800	1.3900	1.2800	1.3900	-18.235%	18	155	-99.281%
2026-01-23	1.9100	1.9100	1.7000	1.7000	-7.104%	16	147	-99.412%
2026-01-22	1.9100	1.9100	1.8300	1.8300	-6.154%	60	146	-99.454%
2026-01-20	1.8200	1.9500	1.8200	1.9500	+13.372%	23	122	-99.487%
2026-01-16	1.8200	1.8200	1.6800	1.7200	-4.444%	19	120	-99.419%
2026-01-15	1.9600	1.9600	1.8000	1.8000	-13.462%	20	120	-99.444%
2026-01-14	2.0800	2.0800	2.0800	2.0800	-6.726%	2	119	-99.519%
2026-01-13	2.0500	2.2300	2.0500	2.2300	0.000%	24	119	-99.552%
2026-01-12	2.2500	2.2500	2.2300	2.2300	-20.641%	3	119	-99.552%
2026-01-09	2.8100	2.8100	2.8100	2.8100	+9.339%	1	119	-99.644%
2026-01-08	2.5700	2.5700	2.5700	2.5700	-15.182%	2	118	-99.611%
2026-01-06	3.0000	3.0300	2.9500	3.0300	-3.503%	3	116	-99.670%
2026-01-05	2.6800	3.1400	2.6800	3.1400	+2.951%	2	115	-99.682%
2026-01-02	2.9600	3.0500	2.9600	3.0500	-8.955%	20	115	-99.672%
2025-12-31	3.0000	3.3500	3.0000	3.3500	+1.515%	13	83	-99.701%
2025-12-29	3.0200	3.3000	3.0200	3.3000	+8.197%	4	83	-99.697%
2025-12-26	3.0500	3.0500	3.0500	3.0500	+3.041%	2	81	-99.672%
2025-12-24	2.9800	2.9800	2.9600	2.9600	+11.698%	3	79	-99.662%
2025-12-23	2.6500	2.6500	2.6500	2.6500	0.000%	1	79	-99.623%
2025-12-22	2.7900	2.7900	2.6500	2.6500	-15.873%	4	78	-99.623%
2025-12-19	3.3500	3.3500	3.1400	3.1500	-26.744%	4	78	-99.683%
2025-12-17	4.0000	4.3000	3.9000	4.3000	+13.158%	7	78	-99.767%
2025-12-16	3.8000	3.8600	3.7000	3.8000	+13.433%	39	71	-99.737%
2025-12-15	3.3500	3.3500	3.3500	3.3500	+27.376%	1	52	-99.701%
2025-12-12	2.6300	2.6300	2.6300	2.6300	-2.593%	3	52	-99.620%
2025-12-11	2.7000	2.7000	2.7000	2.7000	+5.469%	2	52	-99.630%
2025-12-10	2.5500	2.5600	2.5500	2.5600	-1.538%	32	50	-99.609%
2025-12-09	2.6000	2.6000	2.6000	2.6000	-7.473%	1	44	-99.615%
2025-12-08	2.9300	2.9300	2.8100	2.8100	-6.333%	15	45	-99.644%
2025-12-04	3.0000	3.0000	3.0000	3.0000	-13.295%	3	35	-99.667%
2025-12-03	3.7000	3.7000	3.4600	3.4600	-8.947%	18	32	-99.711%
2025-12-01	3.8000	3.8000	3.8000	3.8000	-10.588%	1	14	-99.737%
2025-11-25	4.5700	4.5700	4.2500	4.2500	0.000%	13	13	-99.765%

.dark-mode .pWBrsJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pWBrsJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P35CRWV Aug 21 2026 35.00 Put (CRWV260821P00035000)option OPRA

CRWV20260821P35
CRWV Aug 21 2026 35.00 Put (CRWV260821P00035000)
option OPRA