Dark

CRWV20260821P45
CRWV Aug 21 2026 45.00 Put (CRWV260821P00045000)
option OPRA

EOD

Aug 13, 2026

0.0100-50.000%(-0.0100)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0200	0.0200	0.0100	0.0100	-50.000%	77	1,750	0.000%
2026-08-12	0.0100	0.0200	0.0100	0.0200	0.000%	30,511	1,675	-50.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	-33.333%	11	31,799	-50.000%
2026-08-10	0.0300	0.0300	0.0200	0.0300	+200.000%	208	31,790	-66.667%
2026-08-07	0.0700	0.0700	0.0100	0.0100	-93.333%	42	31,932	0.000%
2026-08-06	0.0500	0.1500	0.0200	0.1500	+200.000%	414	31,928	-93.333%
2026-08-05	0.0700	0.0700	0.0500	0.0500	-37.500%	30	31,590	-80.000%
2026-08-04	0.0900	0.1100	0.0600	0.0800	-38.462%	360	31,602	-87.500%
2026-08-03	0.5900	0.5900	0.1300	0.1300	-69.767%	97	31,740	-92.308%
2026-07-31	0.3500	0.5200	0.3500	0.4300	+19.444%	32	31,758	-97.674%
2026-07-30	0.7700	0.7700	0.3300	0.3600	-75.839%	190	31,757	-97.222%
2026-07-29	0.8900	1.5600	0.8900	1.4900	+81.707%	307	31,792	-99.329%
2026-07-28	0.6800	1.0000	0.6800	0.8200	+34.426%	171	31,778	-98.780%
2026-07-27	0.4800	0.6200	0.4800	0.6100	+12.963%	44	31,729	-98.361%
2026-07-24	0.4300	0.5400	0.3800	0.5400	+54.286%	28	31,742	-98.148%
2026-07-23	0.7100	0.7100	0.2900	0.3500	+9.375%	131	31,739	-97.143%
2026-07-22	0.3500	0.4300	0.3200	0.3200	-42.857%	215	31,637	-96.875%
2026-07-21	0.6000	0.6000	0.4700	0.5600	-27.273%	40	31,488	-98.214%
2026-07-20	0.5500	0.7700	0.5100	0.7700	-10.465%	446	31,474	-98.701%
2026-07-17	0.8500	1.0000	0.7400	0.8600	+16.216%	197	31,215	-98.837%
2026-07-16	0.6100	0.7700	0.5900	0.7400	+32.143%	594	31,211	-98.649%
2026-07-15	0.5200	0.6500	0.4700	0.5600	+16.667%	31,079	30,939	-98.214%
2026-07-14	0.4000	0.5200	0.3900	0.4800	+11.628%	139	284	-97.917%
2026-07-13	0.3500	0.4300	0.3100	0.4300	+22.857%	64	180	-97.674%
2026-07-10	0.3500	0.3800	0.3100	0.3500	-2.778%	16	166	-97.143%
2026-07-09	0.3800	0.4000	0.3300	0.3600	-28.000%	63	164	-97.222%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-16.667%	1	170	-98.000%
2026-07-07	0.6600	0.7400	0.6000	0.6000	+5.263%	10	169	-98.333%
2026-07-06	0.6900	0.6900	0.5000	0.5700	-32.941%	25	165	-98.246%
2026-07-02	0.7700	0.8700	0.7700	0.8500	+37.097%	7	157	-98.824%
2026-07-01	0.5600	0.6200	0.5400	0.6200	+77.143%	50	157	-98.387%
2026-06-30	0.3500	0.3500	0.3500	0.3500	-30.000%	1	114	-97.143%
2026-06-29	0.5000	0.5000	0.5000	0.5000	+8.696%	1	113	-98.000%
2026-06-26	0.5300	0.5300	0.4600	0.4600	-11.538%	19	112	-97.826%
2026-06-24	0.5200	0.5200	0.5200	0.5200	+30.000%	1	102	-98.077%
2026-06-23	0.4200	0.4200	0.4000	0.4000	+11.111%	4	101	-97.500%
2026-06-22	0.3600	0.3600	0.3600	0.3600	+20.000%	2	101	-97.222%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-28.571%	5	103	-96.667%
2026-06-17	0.4200	0.4200	0.4200	0.4200	+20.000%	1	103	-97.619%
2026-06-16	0.3500	0.3500	0.3500	0.3500	-63.158%	1	103	-97.143%
2026-06-11	0.9200	0.9500	0.9200	0.9500	+15.854%	12	103	-98.947%
2026-06-10	0.7500	0.8200	0.7500	0.8200	+9.333%	2	101	-98.780%
2026-06-09	0.7700	0.7700	0.7500	0.7500	+1.351%	2	100	-98.667%
2026-06-05	0.5500	0.7800	0.5500	0.7400	+37.037%	4	98	-98.649%
2026-05-21	0.5400	0.5400	0.5400	0.5400	-33.333%	2	94	-98.148%
2026-05-19	0.8100	0.8100	0.8100	0.8100	+19.118%	1	94	-98.765%
2026-05-18	0.6400	0.7300	0.5300	0.6800	+13.333%	24	79	-98.529%
2026-05-11	0.6000	0.6000	0.6000	0.6000	+9.091%	1	79	-98.333%
2026-05-06	0.5100	0.5500	0.5100	0.5500	-15.385%	3	80	-98.182%
2026-05-05	0.6500	0.6500	0.6500	0.6500	-37.500%	1	81	-98.462%
2026-04-30	1.0400	1.0400	1.0400	1.0400	-11.111%	5	82	-99.038%
2026-04-24	1.1700	1.1700	1.1700	1.1700	+28.571%	1	87	-99.145%
2026-04-23	0.9100	0.9100	0.9100	0.9100	+3.409%	5	87	-98.901%
2026-04-20	0.8800	0.8800	0.8800	0.8800	-17.757%	1	82	-98.864%
2026-04-15	1.0700	1.0700	1.0700	1.0700	-35.152%	1	83	-99.065%
2026-04-10	1.5200	1.6500	1.5200	1.6500	-28.879%	3	82	-99.394%
2026-04-09	1.9700	2.3200	1.9700	2.3200	+10.476%	7	84	-99.569%
2026-04-08	1.9600	2.1000	1.9600	2.1000	-23.913%	3	86	-99.524%
2026-04-06	2.7600	2.7600	2.7600	2.7600	-5.155%	1	83	-99.638%
2026-04-02	2.9100	2.9100	2.9100	2.9100	-20.055%	2	83	-99.656%
2026-03-31	3.6400	3.6400	3.6400	3.6400	+22.148%	1	83	-99.725%
2026-03-26	2.5400	2.9800	2.5400	2.9800	+17.323%	7	83	-99.664%
2026-03-25	2.5400	2.5400	2.5400	2.5400	-15.333%	1	76	-99.606%
2026-03-23	3.0000	3.0100	3.0000	3.0000	-3.226%	25	75	-99.667%
2026-03-20	3.1000	3.1000	3.1000	3.1000	-1.274%	10	82	-99.677%
2026-03-16	3.2000	3.2000	3.1300	3.1400	-17.368%	12	72	-99.682%
2026-03-11	3.8000	3.8000	3.8000	3.8000	-21.488%	5	72	-99.737%
2026-03-09	4.8400	4.8400	4.8400	4.8400	+6.140%	2	72	-99.793%
2026-03-06	4.5600	4.5600	4.5600	4.5600	-19.435%	2	73	-99.781%
2026-03-03	5.3000	5.6600	5.3000	5.6600	+13.200%	3	71	-99.823%
2026-03-02	5.0000	5.0000	5.0000	5.0000	+9.649%	1	71	-99.800%
2026-02-27	4.5600	4.5600	4.5600	4.5600	+17.829%	5	71	-99.781%
2026-02-24	3.8700	3.8700	3.8700	3.8700	-22.600%	2	66	-99.742%
2026-02-20	4.5000	5.0000	4.5000	5.0000	-0.596%	2	66	-99.800%
2026-02-05	5.2000	5.2000	5.0300	5.0300	+26.065%	6	67	-99.801%
2026-02-04	3.9900	3.9900	3.9900	3.9900	-0.250%	1	63	-99.749%
2026-02-03	3.7700	4.0000	3.7700	4.0000	0.000%	3	62	-99.750%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+54.440%	5	61	-99.750%
2026-01-28	2.5900	2.5900	2.5900	2.5900	+3.600%	1	56	-99.614%
2026-01-27	2.5000	2.5000	2.5000	2.5000	-13.793%	1	57	-99.600%
2026-01-26	2.8500	2.9000	2.7500	2.9000	-18.310%	8	58	-99.655%
2026-01-23	3.5500	3.5500	3.5500	3.5500	+2.011%	1	57	-99.718%
2026-01-22	3.4800	3.4800	3.4800	3.4800	-11.450%	5	56	-99.713%
2026-01-21	3.9300	3.9300	3.9300	3.9300	+16.272%	1	56	-99.746%
2026-01-16	3.3800	3.3800	3.3800	3.3800	-2.029%	1	55	-99.704%
2026-01-15	3.4500	3.4500	3.4500	3.4500	-22.472%	1	55	-99.710%
2026-01-12	4.8500	4.8500	4.4500	4.4500	-16.978%	3	55	-99.775%
2026-01-08	5.2200	5.3600	5.2200	5.3600	-3.423%	7	55	-99.813%
2026-01-06	5.6200	5.6200	5.5000	5.5500	+7.558%	3	48	-99.820%
2026-01-02	5.1600	5.1600	5.1600	5.1600	-17.042%	1	49	-99.806%
2025-12-31	5.9200	6.2200	5.9200	6.2200	+9.123%	2	49	-99.839%
2025-12-19	5.7000	5.7000	5.7000	5.7000	-25.000%	1	49	-99.825%
2025-12-18	7.4200	7.6000	7.4200	7.6000	-1.042%	41	50	-99.868%
2025-12-17	6.2100	8.1600	6.2100	7.6800	+12.775%	3	51	-99.870%
2025-12-16	6.8100	6.8100	6.8100	6.8100	+28.491%	1	50	-99.853%
2025-12-12	4.8700	5.3000	4.8700	5.3000	+0.379%	3	49	-99.811%
2025-12-11	5.2500	5.3200	5.1700	5.2800	-2.222%	6	44	-99.811%
2025-12-08	5.3500	5.4000	5.3500	5.4000	+0.935%	2	44	-99.815%
2025-12-04	6.0800	6.0800	5.1200	5.3500	-29.139%	3	43	-99.813%
2025-11-25	7.7000	7.7000	7.5500	7.5500	+50.699%	4	42	-99.868%
2025-11-12	5.0100	5.0100	5.0100	5.0100	0.000%	40	40	-99.800%

.dark-mode .qYq7LL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYq7LL{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P45CRWV Aug 21 2026 45.00 Put (CRWV260821P00045000)option OPRA

CRWV20260821P45
CRWV Aug 21 2026 45.00 Put (CRWV260821P00045000)
option OPRA