Dark

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

EOD

Aug 12, 2026

0.0100-50.000%(-0.0100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0400	0.0400	0.0100	0.0100	-50.000%	13	976	0.000%
2026-08-11	0.0200	0.0300	0.0200	0.0200	+100.000%	19	989	-50.000%
2026-08-10	0.0400	0.0400	0.0100	0.0100	-50.000%	4	976	0.000%
2026-08-07	0.0800	0.0800	0.0200	0.0200	0.000%	5	977	-50.000%
2026-08-06	0.0500	0.0500	0.0200	0.0200	-33.333%	3	980	-50.000%
2026-08-05	0.1400	0.1400	0.0300	0.0300	-25.000%	8	982	-66.667%
2026-08-04	0.0400	0.0600	0.0300	0.0400	-42.857%	54	985	-75.000%
2026-08-03	0.3700	0.3700	0.0700	0.0700	-63.158%	356	1,015	-85.714%
2026-07-31	0.1500	0.2100	0.1500	0.1900	+5.556%	11	747	-94.737%
2026-07-30	0.3300	0.3300	0.1500	0.1800	-75.676%	35	746	-94.444%
2026-07-29	0.4900	0.7700	0.4900	0.7400	+76.190%	327	753	-98.649%
2026-07-28	0.4300	0.4900	0.4200	0.4200	+61.538%	43	480	-97.619%
2026-07-27	0.2400	0.3000	0.2400	0.2600	+4.000%	20	448	-96.154%
2026-07-24	0.2100	0.2500	0.1700	0.2500	+25.000%	20	434	-96.000%
2026-07-23	0.1600	0.2000	0.1600	0.2000	+17.647%	3	432	-95.000%
2026-07-22	0.2000	0.2000	0.1700	0.1700	-54.054%	6	431	-94.118%
2026-07-20	0.3200	0.3700	0.3200	0.3700	-5.128%	35	431	-97.297%
2026-07-17	0.5700	0.5700	0.3700	0.3900	+5.405%	324	453	-97.436%
2026-07-16	0.3700	0.3900	0.3300	0.3700	+42.308%	212	435	-97.297%
2026-07-15	0.3700	0.3900	0.2000	0.2600	+4.000%	61	398	-96.154%
2026-07-14	0.3300	0.3600	0.2400	0.2500	+4.167%	52	402	-96.000%
2026-07-13	0.2500	0.2600	0.1900	0.2400	+20.000%	16	399	-95.833%
2026-07-10	0.2800	0.2800	0.2000	0.2000	+5.263%	8	392	-95.000%
2026-07-09	0.2500	0.3100	0.1700	0.1900	-36.667%	45	391	-94.737%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-14.286%	2	391	-96.667%
2026-07-07	0.3700	0.3700	0.3300	0.3500	0.000%	57	389	-97.143%
2026-07-06	0.3500	0.3500	0.3500	0.3500	-27.083%	1	412	-97.143%
2026-07-02	0.4900	0.5100	0.4800	0.4800	+41.176%	4	412	-97.917%
2026-07-01	0.3000	0.3600	0.3000	0.3400	+54.545%	12	412	-97.059%
2026-06-30	0.4800	0.4800	0.2200	0.2200	-26.667%	22	410	-95.455%
2026-06-29	0.3000	0.3000	0.2900	0.3000	+11.111%	14	419	-96.667%
2026-06-26	0.3600	0.3600	0.2700	0.2700	-28.947%	2	407	-96.296%
2026-06-25	0.3800	0.3800	0.3800	0.3800	+22.581%	5	406	-97.368%
2026-06-24	0.3000	0.3300	0.3000	0.3100	+3.333%	3	406	-96.774%
2026-06-23	0.3000	0.3000	0.3000	0.3000	+25.000%	1	406	-96.667%
2026-06-16	0.2400	0.2400	0.2400	0.2400	-38.462%	2	406	-95.833%
2026-06-12	0.4300	0.4300	0.3900	0.3900	-31.579%	4	408	-97.436%
2026-06-11	0.5500	0.6700	0.5000	0.5700	+58.333%	34	408	-98.246%
2026-06-08	0.3600	0.3600	0.3600	0.3600	-26.531%	2	414	-97.222%
2026-06-05	0.3600	0.4900	0.3400	0.4900	+81.481%	11	414	-97.959%
2026-06-04	0.2700	0.2700	0.2700	0.2700	+17.391%	1	411	-96.296%
2026-06-03	0.2800	0.2800	0.2300	0.2300	+4.545%	4	411	-95.652%
2026-06-02	0.2200	0.2200	0.2200	0.2200	-18.519%	4	408	-95.455%
2026-06-01	0.7000	0.7000	0.2500	0.2700	-15.625%	11	408	-96.296%
2026-05-29	0.3400	0.3400	0.3100	0.3200	-3.030%	4	400	-96.875%
2026-05-27	0.3100	0.3300	0.3100	0.3300	+3.125%	2	397	-96.970%
2026-05-26	0.2800	0.3200	0.2800	0.3200	-3.030%	6	399	-96.875%
2026-05-22	0.3000	0.3300	0.3000	0.3300	-26.667%	2	400	-96.970%
2026-05-18	0.4600	0.4600	0.4500	0.4500	+15.385%	6	400	-97.778%
2026-05-15	0.9800	0.9800	0.3900	0.3900	-26.415%	55	399	-97.436%
2026-05-12	0.4500	0.5300	0.4500	0.5300	+15.217%	6	350	-98.113%
2026-05-08	0.4600	0.4600	0.4600	0.4600	-16.364%	1	354	-97.826%
2026-05-05	0.5500	0.5500	0.5500	0.5500	-3.509%	1	354	-98.182%
2026-05-01	0.5700	0.5700	0.5700	0.5700	-33.721%	1	353	-98.246%
2026-04-28	0.8600	0.8600	0.8600	0.8600	+7.500%	1	353	-98.837%
2026-04-27	0.7800	0.8100	0.7700	0.8000	+19.403%	121	352	-98.750%
2026-04-24	0.6700	0.6700	0.6700	0.6700	+34.000%	5	291	-98.507%
2026-04-23	0.8200	0.8200	0.5000	0.5000	-20.635%	11	287	-98.000%
2026-04-20	0.9200	0.9200	0.6300	0.6300	-7.353%	8	284	-98.413%
2026-04-15	1.1200	1.1200	0.6600	0.6800	-15.000%	171	292	-98.529%
2026-04-14	0.7900	0.8000	0.7900	0.8000	-20.000%	2	130	-98.750%
2026-04-13	0.9500	1.1500	0.9500	1.0000	-9.091%	12	130	-99.000%
2026-04-10	0.7600	1.1000	0.7600	1.1000	-13.386%	15	128	-99.091%
2026-04-09	1.3600	1.4500	1.2500	1.2700	-9.286%	5	133	-99.213%
2026-04-08	1.4200	1.4200	1.4000	1.4000	-24.324%	8	130	-99.286%
2026-04-07	1.7800	1.8500	1.7800	1.8500	-12.322%	2	133	-99.459%
2026-04-02	2.1100	2.1100	2.1100	2.1100	-13.525%	2	134	-99.526%
2026-03-31	2.5200	2.5200	2.4400	2.4400	-26.061%	6	134	-99.590%
2026-03-30	2.9000	3.3500	2.9000	3.3000	+26.923%	48	137	-99.697%
2026-03-27	2.1900	2.6000	2.1900	2.6000	+22.066%	2	131	-99.615%
2026-03-26	2.1300	2.1300	2.1300	2.1300	+17.680%	50	131	-99.531%
2026-03-25	1.7900	1.8100	1.7900	1.8100	-10.396%	6	135	-99.448%
2026-03-24	2.0200	2.0200	2.0200	2.0200	+3.590%	1	134	-99.505%
2026-03-23	2.1000	2.1000	1.9500	1.9500	-15.217%	23	134	-99.487%
2026-03-20	2.3000	2.3000	2.3000	2.3000	+13.861%	2	155	-99.565%
2026-03-19	2.4900	2.4900	2.0200	2.0200	-7.763%	2	154	-99.505%
2026-03-17	2.2000	2.2200	2.1900	2.1900	-0.455%	65	155	-99.543%
2026-03-16	2.4000	2.4000	2.2000	2.2000	-21.429%	21	90	-99.545%
2026-03-11	2.7500	2.8000	2.7500	2.8000	-22.438%	6	85	-99.643%
2026-03-09	3.8900	3.8900	3.6100	3.6100	+1.690%	10	86	-99.723%
2026-03-06	3.5000	3.5500	3.5000	3.5500	-8.974%	2	89	-99.718%
2026-03-03	3.9000	3.9000	3.9000	3.9000	+14.370%	15	88	-99.744%
2026-03-02	3.4100	3.4100	3.4100	3.4100	+0.294%	1	81	-99.707%
2026-02-27	3.4100	3.7000	3.4000	3.4000	-8.108%	18	80	-99.706%
2026-02-20	3.7000	3.7000	3.7000	3.7000	+9.792%	15	73	-99.730%
2026-02-13	3.3700	3.3700	3.3700	3.3700	+5.313%	1	87	-99.703%
2026-02-10	3.2000	3.2000	3.2000	3.2000	+4.918%	1	87	-99.688%
2026-02-09	2.5100	3.0500	2.5100	3.0500	-8.955%	15	88	-99.672%
2026-02-06	3.7000	3.8000	3.3500	3.3500	+8.065%	14	80	-99.701%
2026-02-03	3.1000	3.1000	3.1000	3.1000	+10.320%	30	77	-99.677%
2026-02-02	2.8100	2.8100	2.8100	2.8100	+18.067%	1	77	-99.644%
2026-01-29	2.2200	2.3800	2.2200	2.3800	+14.976%	8	77	-99.580%
2026-01-28	2.0700	2.0700	2.0700	2.0700	-1.429%	5	77	-99.517%
2026-01-26	2.0400	2.1000	1.9600	2.1000	-22.794%	15	77	-99.524%
2026-01-23	2.6200	2.7200	2.6200	2.7200	+2.256%	2	76	-99.632%
2026-01-22	2.6200	2.7400	2.6200	2.6600	-6.667%	32	76	-99.624%
2026-01-21	2.8500	2.8500	2.8500	2.8500	+3.636%	5	60	-99.649%
2026-01-20	2.7500	2.7500	2.7500	2.7500	+10.000%	1	63	-99.636%
2026-01-16	2.6600	2.6600	2.5000	2.5000	-3.846%	2	62	-99.600%
2026-01-15	2.6000	2.6000	2.6000	2.6000	-15.033%	1	62	-99.615%
2026-01-14	3.0600	3.0600	3.0600	3.0600	-5.263%	7	62	-99.673%
2026-01-12	3.2300	3.2300	3.2300	3.2300	-19.652%	5	55	-99.690%
2026-01-07	4.0200	4.0200	4.0200	4.0200	-6.512%	4	50	-99.751%
2026-01-06	4.1000	4.3600	4.1000	4.3000	+11.688%	4	52	-99.767%
2026-01-05	3.7500	3.8500	3.7500	3.8500	-8.333%	2	52	-99.740%
2026-01-02	4.3500	4.3500	4.2000	4.2000	-8.696%	5	52	-99.762%
2025-12-31	4.6000	4.6000	4.6000	4.6000	+7.477%	1	52	-99.783%
2025-12-30	4.2800	4.2800	4.2800	4.2800	+8.354%	1	52	-99.766%
2025-12-23	3.9500	4.1500	3.9500	3.9500	-7.059%	5	52	-99.747%
2025-12-19	4.6000	4.6000	4.2500	4.2500	-27.226%	7	49	-99.765%
2025-12-18	5.8400	5.8400	5.8400	5.8400	+10.189%	1	46	-99.829%
2025-12-16	5.2300	5.3000	5.2300	5.3000	+12.288%	10	45	-99.811%
2025-12-15	4.7200	4.7200	4.7200	4.7200	+16.832%	1	36	-99.788%
2025-12-12	4.1600	4.1600	4.0400	4.0400	+18.824%	2	35	-99.752%
2025-12-10	3.4000	3.4000	3.4000	3.4000	-15.000%	1	35	-99.706%
2025-12-05	4.0500	4.0500	4.0000	4.0000	-23.810%	2	34	-99.750%
2025-12-03	5.1500	5.2500	5.1500	5.2500	-3.670%	2	33	-99.810%
2025-12-01	5.4500	5.4500	5.4500	5.4500	-6.838%	30	32	-99.817%
2025-11-25	6.0000	6.0000	5.8500	5.8500	0.000%	3	2	-99.829%

.dark-mode .ty6R7W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ty6R7W{ 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