Dark

CRWV20260821P50
CRWV Aug 21 2026 50.00 Put (CRWV260821P00050000)
option OPRA

EOD

Aug 13, 2026

0.01000.000%(0.0000)24

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%	24	4,605	0.000%
2026-08-12	0.0100	0.0300	0.0100	0.0100	-75.000%	124	4,624	0.000%
2026-08-11	0.0400	0.0700	0.0200	0.0400	+100.000%	1,155	4,739	-75.000%
2026-08-10	0.0400	0.0900	0.0200	0.0200	-75.000%	212	4,894	-50.000%
2026-08-07	0.1600	0.1600	0.0400	0.0800	-20.000%	142	4,843	-87.500%
2026-08-06	0.2000	0.2000	0.0800	0.1000	+25.000%	128	4,874	-90.000%
2026-08-05	0.2000	0.2100	0.0700	0.0800	-50.000%	152	4,896	-87.500%
2026-08-04	0.2500	0.2600	0.1500	0.1600	-42.857%	247	4,901	-93.750%
2026-08-03	0.8800	0.8800	0.2500	0.2800	-68.889%	1,055	5,010	-96.429%
2026-07-31	0.5600	1.0300	0.5600	0.9000	+20.000%	1,303	5,647	-98.889%
2026-07-30	1.6500	2.3700	0.6800	0.7500	-71.698%	740	5,936	-98.667%
2026-07-29	1.8000	2.7800	1.8000	2.6500	+66.667%	3,483	6,331	-99.623%
2026-07-28	1.2600	1.9900	1.2600	1.5900	+35.897%	2,177	4,825	-99.371%
2026-07-27	0.9200	1.2700	0.8500	1.1700	+4.464%	81	2,960	-99.145%
2026-07-24	0.8100	1.1200	0.7900	1.1200	+72.308%	75	2,936	-99.107%
2026-07-23	0.6000	0.7000	0.5800	0.6500	+8.333%	132	2,919	-98.462%
2026-07-22	0.7500	0.7700	0.6000	0.6000	-36.170%	81	2,921	-98.333%
2026-07-21	0.9600	1.1500	0.8700	0.9400	-24.194%	246	2,915	-98.936%
2026-07-20	1.0700	1.3800	0.8800	1.2400	-14.483%	142	2,757	-99.194%
2026-07-17	1.5000	1.8300	1.3800	1.4500	+8.209%	322	2,693	-99.310%
2026-07-16	1.1500	1.4300	1.1300	1.3400	+27.619%	655	2,479	-99.254%
2026-07-15	0.9300	1.1600	0.8700	1.0500	+14.130%	260	2,066	-99.048%
2026-07-14	0.7100	1.0000	0.7100	0.9200	+15.000%	190	1,881	-98.913%
2026-07-13	0.6500	0.8000	0.6000	0.8000	+45.455%	111	1,858	-98.750%
2026-07-10	0.5500	0.5500	0.5400	0.5500	-14.063%	4	1,801	-98.182%
2026-07-09	0.7000	0.7000	0.5700	0.6400	-15.789%	57	1,801	-98.438%
2026-07-08	1.0100	1.0400	0.7600	0.7600	-29.630%	54	1,809	-98.684%
2026-07-07	1.0500	1.2800	1.0000	1.0800	+14.894%	545	1,824	-99.074%
2026-07-06	1.1700	1.1700	0.9300	0.9400	-31.884%	48	1,678	-98.936%
2026-07-02	0.9600	1.4500	0.9200	1.3800	+30.189%	40	1,636	-99.275%
2026-07-01	1.0000	1.0600	0.8200	1.0600	+70.968%	193	1,636	-99.057%
2026-06-30	0.6900	0.6900	0.5700	0.6200	-13.889%	17	1,552	-98.387%
2026-06-29	0.6500	0.9000	0.6500	0.7200	-2.703%	50	1,544	-98.611%
2026-06-26	0.8100	0.8300	0.7400	0.7400	-6.329%	30	1,505	-98.649%
2026-06-24	0.7600	0.7900	0.7400	0.7900	+27.419%	12	1,489	-98.734%
2026-06-23	0.7000	0.7700	0.6100	0.6200	+21.569%	28	1,487	-98.387%
2026-06-22	0.5000	0.5100	0.4800	0.5100	+6.250%	5	1,477	-98.039%
2026-06-18	0.4800	0.4800	0.4800	0.4800	+2.128%	2	1,477	-97.917%
2026-06-17	0.5100	0.5100	0.4500	0.4700	-7.843%	12	1,477	-97.872%
2026-06-16	0.5600	0.5600	0.4500	0.5100	-27.143%	11	1,477	-98.039%
2026-06-15	1.5000	1.5000	0.7000	0.7000	-30.000%	6	1,480	-98.571%
2026-06-12	0.6400	1.0000	0.6400	1.0000	-27.007%	14	1,481	-99.000%
2026-06-11	1.5000	1.5000	1.1600	1.3700	+3.008%	197	1,469	-99.270%
2026-06-10	0.9900	1.3300	0.9300	1.3300	+18.750%	51	1,316	-99.248%
2026-06-09	0.7600	1.1200	0.7600	1.1200	+10.891%	3	1,287	-99.107%
2026-06-08	1.0100	1.0100	1.0100	1.0100	-12.931%	10	1,287	-99.010%
2026-06-05	1.0000	1.1600	1.0000	1.1600	+52.632%	56	1,287	-99.138%
2026-06-04	0.6900	0.7600	0.6900	0.7600	+20.635%	3	1,245	-98.684%
2026-06-03	0.6300	0.6300	0.6300	0.6300	+23.529%	227	1,245	-98.413%
2026-06-02	0.5100	0.5100	0.5100	0.5100	-1.923%	1	1,470	-98.039%
2026-06-01	0.6700	0.6800	0.5200	0.5200	-31.579%	235	1,471	-98.077%
2026-05-29	0.9100	0.9100	0.7600	0.7600	+1.333%	5	1,325	-98.684%
2026-05-28	0.7500	0.7500	0.7500	0.7500	-17.582%	60	1,322	-98.667%
2026-05-27	0.9200	0.9300	0.8700	0.9100	+12.346%	9	1,322	-98.901%
2026-05-26	0.8100	0.8100	0.8100	0.8100	-3.571%	1	1,325	-98.765%
2026-05-22	0.8400	0.8400	0.8400	0.8400	-1.176%	2	1,326	-98.810%
2026-05-21	0.9300	0.9800	0.8500	0.8500	-15.842%	31	1,326	-98.824%
2026-05-20	1.0500	1.0500	1.0100	1.0100	-3.810%	3	1,326	-99.010%
2026-05-19	1.2000	1.2600	1.0500	1.0500	-4.545%	24	1,326	-99.048%
2026-05-18	1.1100	1.1500	1.0500	1.1000	+5.769%	5	1,326	-99.091%
2026-05-15	1.0400	1.0400	1.0400	1.0400	+22.353%	2	1,326	-99.038%
2026-05-14	0.8500	0.8500	0.8500	0.8500	-4.494%	1	1,324	-98.824%
2026-05-13	0.3000	0.9100	0.3000	0.8900	-16.822%	25	1,313	-98.876%
2026-05-12	1.0000	1.1100	0.9500	1.0700	+25.882%	23	1,313	-99.065%
2026-05-11	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,313	-98.824%
2026-05-08	1.0000	1.0500	0.8900	0.9500	+9.195%	145	1,313	-98.947%
2026-05-07	0.8500	0.9300	0.8500	0.8700	+7.407%	12	1,302	-98.851%
2026-05-06	0.9100	0.9100	0.8000	0.8100	-16.495%	11	1,300	-98.765%
2026-05-05	1.0300	1.2800	0.9100	0.9700	-8.491%	99	1,305	-98.969%
2026-05-04	1.0600	1.0600	1.0600	1.0600	-21.481%	10	1,251	-99.057%
2026-05-01	1.3500	1.3500	1.3500	1.3500	-0.735%	1	1,251	-99.259%
2026-04-30	1.3600	1.3600	1.3600	1.3600	-16.049%	1	1,251	-99.265%
2026-04-29	1.7700	1.7700	1.6200	1.6200	-12.432%	30	1,251	-99.383%
2026-04-28	1.8400	2.0100	1.8400	1.8500	+8.824%	31	1,241	-99.459%
2026-04-27	1.7000	1.7000	1.7000	1.7000	-15.842%	1	1,237	-99.412%
2026-04-24	2.0200	2.0200	2.0200	2.0200	+55.385%	1	1,237	-99.505%
2026-04-23	1.2600	1.3000	1.2600	1.3000	+14.035%	2	1,237	-99.231%
2026-04-22	0.9600	1.1400	0.9500	1.1400	-8.800%	12	1,236	-99.123%
2026-04-16	1.4600	1.4600	1.2500	1.2500	-17.219%	21	1,236	-99.200%
2026-04-15	1.5100	1.5100	1.5100	1.5100	-28.436%	5	1,256	-99.338%
2026-04-13	2.1100	2.1100	2.1100	2.1100	-7.860%	1	1,256	-99.526%
2026-04-10	2.6000	2.6700	2.0300	2.2900	-18.214%	30	1,256	-99.563%
2026-04-09	2.5000	3.2500	2.5000	2.8000	-6.040%	26	1,245	-99.643%
2026-04-08	2.8500	3.0000	2.8500	2.9800	-18.801%	13	1,245	-99.664%
2026-04-07	3.8900	3.9000	3.6700	3.6700	-4.675%	15	1,245	-99.728%
2026-04-06	3.8500	3.8500	3.8500	3.8500	-3.750%	1	1,250	-99.740%
2026-04-02	4.1000	4.2200	4.0000	4.0000	-6.977%	22	1,230	-99.750%
2026-04-01	4.3500	4.3500	4.0700	4.3000	-11.340%	10	1,230	-99.767%
2026-03-31	5.4000	5.4000	4.8500	4.8500	-22.276%	14	1,232	-99.794%
2026-03-30	5.7000	6.4000	5.6800	6.2400	+21.165%	88	1,230	-99.840%
2026-03-27	4.5000	5.3500	4.5000	5.1500	+19.767%	37	1,214	-99.806%
2026-03-26	3.4400	4.3000	3.4400	4.3000	+19.444%	7	1,206	-99.767%
2026-03-25	3.4500	3.6000	3.4500	3.6000	-16.279%	34	1,207	-99.722%
2026-03-23	4.1100	4.3000	3.9500	4.3000	-9.474%	36	1,230	-99.767%
2026-03-19	4.7500	4.7500	4.7500	4.7500	+9.195%	2	1,225	-99.789%
2026-03-18	4.2000	4.3500	4.2000	4.3500	-2.247%	20	1,223	-99.770%
2026-03-17	4.3400	4.4500	4.3400	4.4500	+7.748%	16	1,213	-99.775%
2026-03-16	4.2000	4.6000	4.1300	4.1300	-15.542%	52	1,208	-99.758%
2026-03-13	4.8900	4.8900	4.8900	4.8900	-6.501%	1	1,239	-99.796%
2026-03-12	5.2000	5.2800	5.2000	5.2300	-0.381%	38	1,239	-99.809%
2026-03-11	5.0000	5.2500	5.0000	5.2500	-16.000%	16	1,211	-99.810%
2026-03-10	6.3500	6.4000	6.2500	6.2500	-8.492%	4	1,227	-99.840%
2026-03-09	6.7800	6.8300	6.7800	6.8300	+12.706%	2	1,225	-99.854%
2026-03-06	6.6000	6.6000	6.0600	6.0600	-5.313%	5	1,227	-99.835%
2026-03-05	6.1000	6.4000	6.1000	6.4000	+8.475%	4	1,225	-99.844%
2026-03-04	5.9000	5.9000	5.9000	5.9000	-17.018%	15	1,224	-99.831%
2026-03-03	6.9500	7.8000	6.9500	7.1100	+11.969%	16	1,224	-99.859%
2026-03-02	5.9000	6.3500	5.9000	6.3500	-2.308%	52	1,222	-99.843%
2026-02-27	6.2000	6.5000	6.0800	6.5000	+45.414%	13	1,173	-99.846%
2026-02-26	4.8300	4.8300	4.4700	4.4700	-7.069%	3	1,172	-99.776%
2026-02-25	4.8100	4.8100	4.8100	4.8100	-24.490%	1	1,171	-99.792%
2026-02-20	6.0000	6.3700	6.0000	6.3700	+13.750%	52	1,171	-99.843%
2026-02-18	5.6000	5.6000	5.6000	5.6000	-6.355%	3	1,158	-99.821%
2026-02-13	5.9800	5.9800	5.9800	5.9800	+1.701%	1	1,158	-99.833%
2026-02-12	5.8800	5.8800	5.8800	5.8800	+6.909%	1	1,158	-99.830%
2026-02-04	5.2500	5.5000	5.2500	5.5000	-3.509%	12	1,158	-99.818%
2026-02-03	5.2000	5.7000	5.1000	5.7000	+12.871%	81	1,166	-99.825%
2026-02-02	5.2500	5.2500	5.0500	5.0500	+18.824%	30	1,166	-99.802%
2026-01-29	3.9000	4.2500	3.9000	4.2500	+21.777%	2	1,156	-99.765%
2026-01-28	3.4900	3.4900	3.4900	3.4900	-7.427%	1	1,155	-99.713%
2026-01-26	3.0000	3.7700	3.0000	3.7700	-24.449%	7	1,154	-99.735%
2026-01-20	4.9900	4.9900	4.9900	4.9900	+12.896%	1	1,151	-99.800%
2026-01-16	4.8500	4.8500	4.4200	4.4200	-8.866%	31	1,149	-99.774%
2026-01-15	4.8000	4.8500	4.8000	4.8500	-14.311%	2	1,149	-99.794%
2026-01-13	5.6600	5.6600	5.6600	5.6600	+2.909%	1	1,151	-99.823%
2026-01-12	5.7500	5.8400	5.4900	5.5000	-21.316%	65	1,151	-99.818%
2026-01-08	6.9900	6.9900	6.9900	6.9900	-2.510%	1	1,162	-99.857%
2026-01-07	7.1500	7.1700	7.1500	7.1700	-6.883%	20	1,162	-99.861%
2026-01-06	7.6500	7.7000	7.5000	7.7000	+7.692%	54	1,162	-99.870%
2026-01-05	6.6500	7.1500	6.6500	7.1500	-10.959%	4	1,146	-99.860%
2025-12-31	8.0300	8.0300	8.0300	8.0300	+4.967%	2	1,146	-99.875%
2025-12-29	7.6500	7.6500	7.6500	7.6500	+14.865%	1	1,146	-99.869%
2025-12-22	6.6600	6.6600	6.6600	6.6600	-30.984%	2	1,146	-99.850%
2025-12-18	9.6500	9.6500	9.6500	9.6500	-5.392%	30	1,146	-99.896%
2025-12-17	10.2000	10.2000	10.2000	10.2000	+22.892%	2	1,146	-99.902%
2025-12-15	8.3000	8.3000	8.3000	8.3000	+14.799%	1	1,146	-99.880%
2025-12-12	7.2300	7.2300	7.2300	7.2300	+16.051%	10	1,145	-99.862%
2025-12-11	6.2300	6.2300	6.2300	6.2300	-10.360%	1	1,135	-99.839%
2025-12-04	6.9500	6.9500	6.9500	6.9500	-20.571%	1	1,134	-99.856%
2025-12-03	9.2500	9.2500	8.7500	8.7500	-0.568%	12	1,135	-99.886%
2025-12-01	8.8000	8.8000	8.8000	8.8000	-1.124%	2	1,134	-99.886%
2025-11-26	8.9500	8.9500	8.9000	8.9000	-6.316%	2	1,131	-99.888%
2025-11-25	10.1200	10.1200	9.5000	9.5000	+4.053%	3	1,131	-99.895%
2025-11-24	9.1300	9.1300	9.1300	9.1300	+14.125%	3	1,129	-99.890%
2025-11-20	8.0000	8.0000	8.0000	8.0000	-10.814%	40	1,132	-99.875%
2025-11-19	8.9700	8.9700	8.9700	8.9700	-3.548%	1	1,132	-99.889%
2025-11-17	8.7700	9.3000	8.7700	9.3000	+30.070%	2	1,132	-99.892%
2025-11-13	7.1500	7.1500	7.1500	7.1500	+25.439%	1	1,132	-99.860%
2025-11-12	5.7000	5.7000	5.7000	5.7000	-5.000%	2	1,122	-99.825%
2025-11-11	5.7600	6.0000	5.7600	6.0000	+15.385%	7	1,122	-99.833%
2025-11-10	5.2000	5.2000	5.2000	5.2000	+73.333%	1	1,122	-99.808%
2025-10-28	3.0000	3.0000	3.0000	3.0000	-31.818%	1	1,121	-99.667%
2025-10-27	4.4000	4.4000	4.4000	4.4000	+120.000%	2	1,119	-99.773%
2025-10-23	2.0000	2.0000	2.0000	2.0000	-48.187%	7	1,119	-99.500%
2025-10-17	3.8600	3.8600	3.8600	3.8600	+15.224%	1	1,119	-99.741%
2025-10-16	3.3900	3.3900	3.3500	3.3500	-9.214%	2	1,120	-99.701%
2025-10-10	3.3200	3.7000	3.3200	3.6900	-0.270%	9	1,120	-99.729%
2025-10-08	3.8000	3.8000	3.7000	3.7000	-5.128%	308	1,127	-99.730%
2025-10-07	3.8000	3.9000	3.8000	3.9000	+9.859%	700	825	-99.744%
2025-09-30	3.9900	3.9900	3.5500	3.5500	-11.250%	3	146	-99.718%
2025-09-25	4.0000	4.0000	4.0000	4.0000	+1.266%	10	147	-99.750%
2025-09-23	3.9500	3.9500	3.9500	3.9500	+1.023%	40	147	-99.747%
2025-09-22	3.9100	3.9100	3.9100	3.9100	-15.914%	1	187	-99.744%
2025-09-17	4.6500	4.6500	4.6500	4.6500	-7.921%	5	186	-99.785%
2025-09-16	5.0500	5.0500	5.0500	5.0500	+1.202%	5	191	-99.802%
2025-09-15	4.9900	4.9900	4.9900	4.9900	-0.200%	1	191	-99.800%
2025-09-12	5.0000	5.0000	5.0000	5.0000	+9.170%	20	191	-99.800%
2025-09-11	4.6200	4.6200	4.5800	4.5800	+11.707%	88	171	-99.782%
2025-09-10	4.3000	4.3000	4.1000	4.1000	-31.092%	41	108	-99.756%
2025-09-08	5.9500	5.9500	5.9500	5.9500	+11.215%	4	67	-99.832%
2025-08-28	5.1000	5.6500	5.1000	5.3500	-10.833%	47	67	-99.813%
2025-08-27	6.1000	6.1000	5.9500	6.0000	0.000%	64	64	-99.833%

.dark-mode .X2dDN3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X2dDN3{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P50CRWV Aug 21 2026 50.00 Put (CRWV260821P00050000)option OPRA

CRWV20260821P50
CRWV Aug 21 2026 50.00 Put (CRWV260821P00050000)
option OPRA