Dark

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

EOD

Jun 29, 2026

0.7200-2.703%(-0.0200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6500	0.9000	0.6500	0.7200	-2.703%	50	1,544	0.000%
2026-06-26	0.8100	0.8300	0.7400	0.7400	-6.329%	30	1,505	-2.703%
2026-06-24	0.7600	0.7900	0.7400	0.7900	+27.419%	12	1,489	-8.861%
2026-06-23	0.7000	0.7700	0.6100	0.6200	+21.569%	28	1,487	+16.129%
2026-06-22	0.5000	0.5100	0.4800	0.5100	+6.250%	5	1,477	+41.176%
2026-06-18	0.4800	0.4800	0.4800	0.4800	+2.128%	2	1,477	+50.000%
2026-06-17	0.5100	0.5100	0.4500	0.4700	-7.843%	12	1,477	+53.191%
2026-06-16	0.5600	0.5600	0.4500	0.5100	-27.143%	11	1,477	+41.176%
2026-06-15	1.5000	1.5000	0.7000	0.7000	-30.000%	6	1,480	+2.857%
2026-06-12	0.6400	1.0000	0.6400	1.0000	-27.007%	14	1,481	-28.000%
2026-06-11	1.5000	1.5000	1.1600	1.3700	+3.008%	197	1,469	-47.445%
2026-06-10	0.9900	1.3300	0.9300	1.3300	+18.750%	51	1,316	-45.865%
2026-06-09	0.7600	1.1200	0.7600	1.1200	+10.891%	3	1,287	-35.714%
2026-06-08	1.0100	1.0100	1.0100	1.0100	-12.931%	10	1,287	-28.713%
2026-06-05	1.0000	1.1600	1.0000	1.1600	+52.632%	56	1,287	-37.931%
2026-06-04	0.6900	0.7600	0.6900	0.7600	+20.635%	3	1,245	-5.263%
2026-06-03	0.6300	0.6300	0.6300	0.6300	+23.529%	227	1,245	+14.286%
2026-06-02	0.5100	0.5100	0.5100	0.5100	-1.923%	1	1,470	+41.176%
2026-06-01	0.6700	0.6800	0.5200	0.5200	-31.579%	235	1,471	+38.462%
2026-05-29	0.9100	0.9100	0.7600	0.7600	+1.333%	5	1,325	-5.263%
2026-05-28	0.7500	0.7500	0.7500	0.7500	-17.582%	60	1,322	-4.000%
2026-05-27	0.9200	0.9300	0.8700	0.9100	+12.346%	9	1,322	-20.879%
2026-05-26	0.8100	0.8100	0.8100	0.8100	-3.571%	1	1,325	-11.111%
2026-05-22	0.8400	0.8400	0.8400	0.8400	-1.176%	2	1,326	-14.286%
2026-05-21	0.9300	0.9800	0.8500	0.8500	-15.842%	31	1,326	-15.294%
2026-05-20	1.0500	1.0500	1.0100	1.0100	-3.810%	3	1,326	-28.713%
2026-05-19	1.2000	1.2600	1.0500	1.0500	-4.545%	24	1,326	-31.429%
2026-05-18	1.1100	1.1500	1.0500	1.1000	+5.769%	5	1,326	-34.545%
2026-05-15	1.0400	1.0400	1.0400	1.0400	+22.353%	2	1,326	-30.769%
2026-05-14	0.8500	0.8500	0.8500	0.8500	-4.494%	1	1,324	-15.294%
2026-05-13	0.3000	0.9100	0.3000	0.8900	-16.822%	25	1,313	-19.101%
2026-05-12	1.0000	1.1100	0.9500	1.0700	+25.882%	23	1,313	-32.710%
2026-05-11	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,313	-15.294%
2026-05-08	1.0000	1.0500	0.8900	0.9500	+9.195%	145	1,313	-24.211%
2026-05-07	0.8500	0.9300	0.8500	0.8700	+7.407%	12	1,302	-17.241%
2026-05-06	0.9100	0.9100	0.8000	0.8100	-16.495%	11	1,300	-11.111%
2026-05-05	1.0300	1.2800	0.9100	0.9700	-8.491%	99	1,305	-25.773%
2026-05-04	1.0600	1.0600	1.0600	1.0600	-21.481%	10	1,251	-32.075%
2026-05-01	1.3500	1.3500	1.3500	1.3500	-0.735%	1	1,251	-46.667%
2026-04-30	1.3600	1.3600	1.3600	1.3600	-16.049%	1	1,251	-47.059%
2026-04-29	1.7700	1.7700	1.6200	1.6200	-12.432%	30	1,251	-55.556%
2026-04-28	1.8400	2.0100	1.8400	1.8500	+8.824%	31	1,241	-61.081%
2026-04-27	1.7000	1.7000	1.7000	1.7000	-15.842%	1	1,237	-57.647%
2026-04-24	2.0200	2.0200	2.0200	2.0200	+55.385%	1	1,237	-64.356%
2026-04-23	1.2600	1.3000	1.2600	1.3000	+14.035%	2	1,237	-44.615%
2026-04-22	0.9600	1.1400	0.9500	1.1400	-8.800%	12	1,236	-36.842%
2026-04-16	1.4600	1.4600	1.2500	1.2500	-17.219%	21	1,236	-42.400%
2026-04-15	1.5100	1.5100	1.5100	1.5100	-28.436%	5	1,256	-52.318%
2026-04-13	2.1100	2.1100	2.1100	2.1100	-7.860%	1	1,256	-65.877%
2026-04-10	2.6000	2.6700	2.0300	2.2900	-18.214%	30	1,256	-68.559%
2026-04-09	2.5000	3.2500	2.5000	2.8000	-6.040%	26	1,245	-74.286%
2026-04-08	2.8500	3.0000	2.8500	2.9800	-18.801%	13	1,245	-75.839%
2026-04-07	3.8900	3.9000	3.6700	3.6700	-4.675%	15	1,245	-80.381%
2026-04-06	3.8500	3.8500	3.8500	3.8500	-3.750%	1	1,250	-81.299%
2026-04-02	4.1000	4.2200	4.0000	4.0000	-6.977%	22	1,230	-82.000%
2026-04-01	4.3500	4.3500	4.0700	4.3000	-11.340%	10	1,230	-83.256%
2026-03-31	5.4000	5.4000	4.8500	4.8500	-22.276%	14	1,232	-85.155%
2026-03-30	5.7000	6.4000	5.6800	6.2400	+21.165%	88	1,230	-88.462%
2026-03-27	4.5000	5.3500	4.5000	5.1500	+19.767%	37	1,214	-86.019%
2026-03-26	3.4400	4.3000	3.4400	4.3000	+19.444%	7	1,206	-83.256%
2026-03-25	3.4500	3.6000	3.4500	3.6000	-16.279%	34	1,207	-80.000%
2026-03-23	4.1100	4.3000	3.9500	4.3000	-9.474%	36	1,230	-83.256%
2026-03-19	4.7500	4.7500	4.7500	4.7500	+9.195%	2	1,225	-84.842%
2026-03-18	4.2000	4.3500	4.2000	4.3500	-2.247%	20	1,223	-83.448%
2026-03-17	4.3400	4.4500	4.3400	4.4500	+7.748%	16	1,213	-83.820%
2026-03-16	4.2000	4.6000	4.1300	4.1300	-15.542%	52	1,208	-82.567%
2026-03-13	4.8900	4.8900	4.8900	4.8900	-6.501%	1	1,239	-85.276%
2026-03-12	5.2000	5.2800	5.2000	5.2300	-0.381%	38	1,239	-86.233%
2026-03-11	5.0000	5.2500	5.0000	5.2500	-16.000%	16	1,211	-86.286%
2026-03-10	6.3500	6.4000	6.2500	6.2500	-8.492%	4	1,227	-88.480%
2026-03-09	6.7800	6.8300	6.7800	6.8300	+12.706%	2	1,225	-89.458%
2026-03-06	6.6000	6.6000	6.0600	6.0600	-5.313%	5	1,227	-88.119%
2026-03-05	6.1000	6.4000	6.1000	6.4000	+8.475%	4	1,225	-88.750%
2026-03-04	5.9000	5.9000	5.9000	5.9000	-17.018%	15	1,224	-87.797%
2026-03-03	6.9500	7.8000	6.9500	7.1100	+11.969%	16	1,224	-89.873%
2026-03-02	5.9000	6.3500	5.9000	6.3500	-2.308%	52	1,222	-88.661%
2026-02-27	6.2000	6.5000	6.0800	6.5000	+45.414%	13	1,173	-88.923%
2026-02-26	4.8300	4.8300	4.4700	4.4700	-7.069%	3	1,172	-83.893%
2026-02-25	4.8100	4.8100	4.8100	4.8100	-24.490%	1	1,171	-85.031%
2026-02-20	6.0000	6.3700	6.0000	6.3700	+13.750%	52	1,171	-88.697%
2026-02-18	5.6000	5.6000	5.6000	5.6000	-6.355%	3	1,158	-87.143%
2026-02-13	5.9800	5.9800	5.9800	5.9800	+1.701%	1	1,158	-87.960%
2026-02-12	5.8800	5.8800	5.8800	5.8800	+6.909%	1	1,158	-87.755%
2026-02-04	5.2500	5.5000	5.2500	5.5000	-3.509%	12	1,158	-86.909%
2026-02-03	5.2000	5.7000	5.1000	5.7000	+12.871%	81	1,166	-87.368%
2026-02-02	5.2500	5.2500	5.0500	5.0500	+18.824%	30	1,166	-85.743%
2026-01-29	3.9000	4.2500	3.9000	4.2500	+21.777%	2	1,156	-83.059%
2026-01-28	3.4900	3.4900	3.4900	3.4900	-7.427%	1	1,155	-79.370%
2026-01-26	3.0000	3.7700	3.0000	3.7700	-24.449%	7	1,154	-80.902%
2026-01-20	4.9900	4.9900	4.9900	4.9900	+12.896%	1	1,151	-85.571%
2026-01-16	4.8500	4.8500	4.4200	4.4200	-8.866%	31	1,149	-83.710%
2026-01-15	4.8000	4.8500	4.8000	4.8500	-14.311%	2	1,149	-85.155%
2026-01-13	5.6600	5.6600	5.6600	5.6600	+2.909%	1	1,151	-87.279%
2026-01-12	5.7500	5.8400	5.4900	5.5000	-21.316%	65	1,151	-86.909%
2026-01-08	6.9900	6.9900	6.9900	6.9900	-2.510%	1	1,162	-89.700%
2026-01-07	7.1500	7.1700	7.1500	7.1700	-6.883%	20	1,162	-89.958%
2026-01-06	7.6500	7.7000	7.5000	7.7000	+7.692%	54	1,162	-90.649%
2026-01-05	6.6500	7.1500	6.6500	7.1500	-10.959%	4	1,146	-89.930%
2025-12-31	8.0300	8.0300	8.0300	8.0300	+4.967%	2	1,146	-91.034%
2025-12-29	7.6500	7.6500	7.6500	7.6500	+14.865%	1	1,146	-90.588%
2025-12-22	6.6600	6.6600	6.6600	6.6600	-30.984%	2	1,146	-89.189%
2025-12-18	9.6500	9.6500	9.6500	9.6500	-5.392%	30	1,146	-92.539%
2025-12-17	10.2000	10.2000	10.2000	10.2000	+22.892%	2	1,146	-92.941%
2025-12-15	8.3000	8.3000	8.3000	8.3000	+14.799%	1	1,146	-91.325%
2025-12-12	7.2300	7.2300	7.2300	7.2300	+16.051%	10	1,145	-90.041%
2025-12-11	6.2300	6.2300	6.2300	6.2300	-10.360%	1	1,135	-88.443%
2025-12-04	6.9500	6.9500	6.9500	6.9500	-20.571%	1	1,134	-89.640%
2025-12-03	9.2500	9.2500	8.7500	8.7500	-0.568%	12	1,135	-91.771%
2025-12-01	8.8000	8.8000	8.8000	8.8000	-1.124%	2	1,134	-91.818%
2025-11-26	8.9500	8.9500	8.9000	8.9000	-6.316%	2	1,131	-91.910%
2025-11-25	10.1200	10.1200	9.5000	9.5000	+4.053%	3	1,131	-92.421%
2025-11-24	9.1300	9.1300	9.1300	9.1300	+14.125%	3	1,129	-92.114%
2025-11-20	8.0000	8.0000	8.0000	8.0000	-10.814%	40	1,132	-91.000%
2025-11-19	8.9700	8.9700	8.9700	8.9700	-3.548%	1	1,132	-91.973%
2025-11-17	8.7700	9.3000	8.7700	9.3000	+30.070%	2	1,132	-92.258%
2025-11-13	7.1500	7.1500	7.1500	7.1500	+25.439%	1	1,132	-89.930%
2025-11-12	5.7000	5.7000	5.7000	5.7000	-5.000%	2	1,122	-87.368%
2025-11-11	5.7600	6.0000	5.7600	6.0000	+15.385%	7	1,122	-88.000%
2025-11-10	5.2000	5.2000	5.2000	5.2000	+73.333%	1	1,122	-86.154%
2025-10-28	3.0000	3.0000	3.0000	3.0000	-31.818%	1	1,121	-76.000%
2025-10-27	4.4000	4.4000	4.4000	4.4000	+120.000%	2	1,119	-83.636%
2025-10-23	2.0000	2.0000	2.0000	2.0000	-48.187%	7	1,119	-64.000%
2025-10-17	3.8600	3.8600	3.8600	3.8600	+15.224%	1	1,119	-81.347%
2025-10-16	3.3900	3.3900	3.3500	3.3500	-9.214%	2	1,120	-78.507%
2025-10-10	3.3200	3.7000	3.3200	3.6900	-0.270%	9	1,120	-80.488%
2025-10-08	3.8000	3.8000	3.7000	3.7000	-5.128%	308	1,127	-80.541%
2025-10-07	3.8000	3.9000	3.8000	3.9000	+9.859%	700	825	-81.538%
2025-09-30	3.9900	3.9900	3.5500	3.5500	-11.250%	3	146	-79.718%
2025-09-25	4.0000	4.0000	4.0000	4.0000	+1.266%	10	147	-82.000%
2025-09-23	3.9500	3.9500	3.9500	3.9500	+1.023%	40	147	-81.772%
2025-09-22	3.9100	3.9100	3.9100	3.9100	-15.914%	1	187	-81.586%
2025-09-17	4.6500	4.6500	4.6500	4.6500	-7.921%	5	186	-84.516%
2025-09-16	5.0500	5.0500	5.0500	5.0500	+1.202%	5	191	-85.743%
2025-09-15	4.9900	4.9900	4.9900	4.9900	-0.200%	1	191	-85.571%
2025-09-12	5.0000	5.0000	5.0000	5.0000	+9.170%	20	191	-85.600%
2025-09-11	4.6200	4.6200	4.5800	4.5800	+11.707%	88	171	-84.279%
2025-09-10	4.3000	4.3000	4.1000	4.1000	-31.092%	41	108	-82.439%
2025-09-08	5.9500	5.9500	5.9500	5.9500	+11.215%	4	67	-87.899%
2025-08-28	5.1000	5.6500	5.1000	5.3500	-10.833%	47	67	-86.542%
2025-08-27	6.1000	6.1000	5.9500	6.0000	0.000%	64	64	-88.000%

.dark-mode .Z3LNp5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z3LNp5{ 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