Dark

CRWV20260821P40
CRWV Aug 21 2026 40.00 Put (CRWV260821P00040000)
option OPRA

EOD

Jun 29, 2026

0.3000+11.111%(+0.0300)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3000	0.3000	0.2900	0.3000	+11.111%	14	419	0.000%
2026-06-26	0.3600	0.3600	0.2700	0.2700	-28.947%	2	407	+11.111%
2026-06-25	0.3800	0.3800	0.3800	0.3800	+22.581%	5	406	-21.053%
2026-06-24	0.3000	0.3300	0.3000	0.3100	+3.333%	3	406	-3.226%
2026-06-23	0.3000	0.3000	0.3000	0.3000	+25.000%	1	406	0.000%
2026-06-16	0.2400	0.2400	0.2400	0.2400	-38.462%	2	406	+25.000%
2026-06-12	0.4300	0.4300	0.3900	0.3900	-31.579%	4	408	-23.077%
2026-06-11	0.5500	0.6700	0.5000	0.5700	+58.333%	34	408	-47.368%
2026-06-08	0.3600	0.3600	0.3600	0.3600	-26.531%	2	414	-16.667%
2026-06-05	0.3600	0.4900	0.3400	0.4900	+81.481%	11	414	-38.776%
2026-06-04	0.2700	0.2700	0.2700	0.2700	+17.391%	1	411	+11.111%
2026-06-03	0.2800	0.2800	0.2300	0.2300	+4.545%	4	411	+30.435%
2026-06-02	0.2200	0.2200	0.2200	0.2200	-18.519%	4	408	+36.364%
2026-06-01	0.7000	0.7000	0.2500	0.2700	-15.625%	11	408	+11.111%
2026-05-29	0.3400	0.3400	0.3100	0.3200	-3.030%	4	400	-6.250%
2026-05-27	0.3100	0.3300	0.3100	0.3300	+3.125%	2	397	-9.091%
2026-05-26	0.2800	0.3200	0.2800	0.3200	-3.030%	6	399	-6.250%
2026-05-22	0.3000	0.3300	0.3000	0.3300	-26.667%	2	400	-9.091%
2026-05-18	0.4600	0.4600	0.4500	0.4500	+15.385%	6	400	-33.333%
2026-05-15	0.9800	0.9800	0.3900	0.3900	-26.415%	55	399	-23.077%
2026-05-12	0.4500	0.5300	0.4500	0.5300	+15.217%	6	350	-43.396%
2026-05-08	0.4600	0.4600	0.4600	0.4600	-16.364%	1	354	-34.783%
2026-05-05	0.5500	0.5500	0.5500	0.5500	-3.509%	1	354	-45.455%
2026-05-01	0.5700	0.5700	0.5700	0.5700	-33.721%	1	353	-47.368%
2026-04-28	0.8600	0.8600	0.8600	0.8600	+7.500%	1	353	-65.116%
2026-04-27	0.7800	0.8100	0.7700	0.8000	+19.403%	121	352	-62.500%
2026-04-24	0.6700	0.6700	0.6700	0.6700	+34.000%	5	291	-55.224%
2026-04-23	0.8200	0.8200	0.5000	0.5000	-20.635%	11	287	-40.000%
2026-04-20	0.9200	0.9200	0.6300	0.6300	-7.353%	8	284	-52.381%
2026-04-15	1.1200	1.1200	0.6600	0.6800	-15.000%	171	292	-55.882%
2026-04-14	0.7900	0.8000	0.7900	0.8000	-20.000%	2	130	-62.500%
2026-04-13	0.9500	1.1500	0.9500	1.0000	-9.091%	12	130	-70.000%
2026-04-10	0.7600	1.1000	0.7600	1.1000	-13.386%	15	128	-72.727%
2026-04-09	1.3600	1.4500	1.2500	1.2700	-9.286%	5	133	-76.378%
2026-04-08	1.4200	1.4200	1.4000	1.4000	-24.324%	8	130	-78.571%
2026-04-07	1.7800	1.8500	1.7800	1.8500	-12.322%	2	133	-83.784%
2026-04-02	2.1100	2.1100	2.1100	2.1100	-13.525%	2	134	-85.782%
2026-03-31	2.5200	2.5200	2.4400	2.4400	-26.061%	6	134	-87.705%
2026-03-30	2.9000	3.3500	2.9000	3.3000	+26.923%	48	137	-90.909%
2026-03-27	2.1900	2.6000	2.1900	2.6000	+22.066%	2	131	-88.462%
2026-03-26	2.1300	2.1300	2.1300	2.1300	+17.680%	50	131	-85.915%
2026-03-25	1.7900	1.8100	1.7900	1.8100	-10.396%	6	135	-83.425%
2026-03-24	2.0200	2.0200	2.0200	2.0200	+3.590%	1	134	-85.149%
2026-03-23	2.1000	2.1000	1.9500	1.9500	-15.217%	23	134	-84.615%
2026-03-20	2.3000	2.3000	2.3000	2.3000	+13.861%	2	155	-86.957%
2026-03-19	2.4900	2.4900	2.0200	2.0200	-7.763%	2	154	-85.149%
2026-03-17	2.2000	2.2200	2.1900	2.1900	-0.455%	65	155	-86.301%
2026-03-16	2.4000	2.4000	2.2000	2.2000	-21.429%	21	90	-86.364%
2026-03-11	2.7500	2.8000	2.7500	2.8000	-22.438%	6	85	-89.286%
2026-03-09	3.8900	3.8900	3.6100	3.6100	+1.690%	10	86	-91.690%
2026-03-06	3.5000	3.5500	3.5000	3.5500	-8.974%	2	89	-91.549%
2026-03-03	3.9000	3.9000	3.9000	3.9000	+14.370%	15	88	-92.308%
2026-03-02	3.4100	3.4100	3.4100	3.4100	+0.294%	1	81	-91.202%
2026-02-27	3.4100	3.7000	3.4000	3.4000	-8.108%	18	80	-91.176%
2026-02-20	3.7000	3.7000	3.7000	3.7000	+9.792%	15	73	-91.892%
2026-02-13	3.3700	3.3700	3.3700	3.3700	+5.313%	1	87	-91.098%
2026-02-10	3.2000	3.2000	3.2000	3.2000	+4.918%	1	87	-90.625%
2026-02-09	2.5100	3.0500	2.5100	3.0500	-8.955%	15	88	-90.164%
2026-02-06	3.7000	3.8000	3.3500	3.3500	+8.065%	14	80	-91.045%
2026-02-03	3.1000	3.1000	3.1000	3.1000	+10.320%	30	77	-90.323%
2026-02-02	2.8100	2.8100	2.8100	2.8100	+18.067%	1	77	-89.324%
2026-01-29	2.2200	2.3800	2.2200	2.3800	+14.976%	8	77	-87.395%
2026-01-28	2.0700	2.0700	2.0700	2.0700	-1.429%	5	77	-85.507%
2026-01-26	2.0400	2.1000	1.9600	2.1000	-22.794%	15	77	-85.714%
2026-01-23	2.6200	2.7200	2.6200	2.7200	+2.256%	2	76	-88.971%
2026-01-22	2.6200	2.7400	2.6200	2.6600	-6.667%	32	76	-88.722%
2026-01-21	2.8500	2.8500	2.8500	2.8500	+3.636%	5	60	-89.474%
2026-01-20	2.7500	2.7500	2.7500	2.7500	+10.000%	1	63	-89.091%
2026-01-16	2.6600	2.6600	2.5000	2.5000	-3.846%	2	62	-88.000%
2026-01-15	2.6000	2.6000	2.6000	2.6000	-15.033%	1	62	-88.462%
2026-01-14	3.0600	3.0600	3.0600	3.0600	-5.263%	7	62	-90.196%
2026-01-12	3.2300	3.2300	3.2300	3.2300	-19.652%	5	55	-90.712%
2026-01-07	4.0200	4.0200	4.0200	4.0200	-6.512%	4	50	-92.537%
2026-01-06	4.1000	4.3600	4.1000	4.3000	+11.688%	4	52	-93.023%
2026-01-05	3.7500	3.8500	3.7500	3.8500	-8.333%	2	52	-92.208%
2026-01-02	4.3500	4.3500	4.2000	4.2000	-8.696%	5	52	-92.857%
2025-12-31	4.6000	4.6000	4.6000	4.6000	+7.477%	1	52	-93.478%
2025-12-30	4.2800	4.2800	4.2800	4.2800	+8.354%	1	52	-92.991%
2025-12-23	3.9500	4.1500	3.9500	3.9500	-7.059%	5	52	-92.405%
2025-12-19	4.6000	4.6000	4.2500	4.2500	-27.226%	7	49	-92.941%
2025-12-18	5.8400	5.8400	5.8400	5.8400	+10.189%	1	46	-94.863%
2025-12-16	5.2300	5.3000	5.2300	5.3000	+12.288%	10	45	-94.340%
2025-12-15	4.7200	4.7200	4.7200	4.7200	+16.832%	1	36	-93.644%
2025-12-12	4.1600	4.1600	4.0400	4.0400	+18.824%	2	35	-92.574%
2025-12-10	3.4000	3.4000	3.4000	3.4000	-15.000%	1	35	-91.176%
2025-12-05	4.0500	4.0500	4.0000	4.0000	-23.810%	2	34	-92.500%
2025-12-03	5.1500	5.2500	5.1500	5.2500	-3.670%	2	33	-94.286%
2025-12-01	5.4500	5.4500	5.4500	5.4500	-6.838%	30	32	-94.495%
2025-11-25	6.0000	6.0000	5.8500	5.8500	0.000%	3	2	-94.872%

.dark-mode .cSCzFx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cSCzFx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P40CRWV Aug 21 2026 40.00 Put (CRWV260821P00040000)option OPRA

CRWV20260821P40
CRWV Aug 21 2026 40.00 Put (CRWV260821P00040000)
option OPRA