Dark

CRWV20260821P55
CRWV Aug 21 2026 55.00 Put (CRWV260821P00055000)
option OPRA

EOD

Aug 13, 2026

0.02000.000%(0.0000)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.0500	0.0100	0.0200	0.000%	67	4,286	0.000%
2026-08-12	0.0300	0.0300	0.0100	0.0200	-60.000%	312	4,295	0.000%
2026-08-11	0.0500	0.0700	0.0400	0.0500	-16.667%	653	4,362	-60.000%
2026-08-10	0.0800	0.1200	0.0500	0.0600	-45.455%	382	4,240	-66.667%
2026-08-07	0.2600	0.2600	0.1000	0.1100	-45.000%	180	4,360	-81.818%
2026-08-06	0.2400	0.2400	0.1800	0.2000	+5.263%	230	4,376	-90.000%
2026-08-05	0.3500	0.3600	0.1800	0.1900	-51.282%	179	4,481	-89.474%
2026-08-04	0.5000	0.5000	0.3000	0.3900	-26.415%	554	4,561	-94.872%
2026-08-03	1.5900	1.5900	0.5300	0.5300	-68.452%	337	4,762	-96.226%
2026-07-31	1.2500	1.8300	1.1000	1.6800	+15.862%	222	4,858	-98.810%
2026-07-30	2.4000	2.8800	1.3200	1.4500	-66.667%	1,154	4,799	-98.621%
2026-07-29	2.6900	4.5200	2.6900	4.3500	+49.485%	165	4,151	-99.540%
2026-07-28	2.7300	3.4000	2.6300	2.9100	+41.262%	788	4,095	-99.313%
2026-07-27	1.5600	2.2700	1.5600	2.0600	+4.040%	140	3,940	-99.029%
2026-07-24	1.4300	2.0000	1.4300	1.9800	+69.231%	180	3,894	-98.990%
2026-07-23	1.0600	1.2100	0.9500	1.1700	+8.333%	126	3,870	-98.291%
2026-07-22	1.3300	1.3300	1.0200	1.0800	-30.323%	763	3,861	-98.148%
2026-07-21	1.9700	1.9700	1.5200	1.5500	-30.804%	73	3,948	-98.710%
2026-07-20	1.6700	2.2800	1.6000	2.2400	-10.040%	135	3,931	-99.107%
2026-07-17	2.6400	3.0100	2.2000	2.4900	+9.211%	1,450	3,907	-99.197%
2026-07-16	1.7500	2.4000	1.7500	2.2800	+34.118%	1,460	4,464	-99.123%
2026-07-15	1.5000	1.9600	1.4800	1.7000	+12.583%	393	3,769	-98.824%
2026-07-14	1.1500	1.6000	1.1500	1.5100	+17.054%	193	3,665	-98.675%
2026-07-13	1.0200	1.3100	1.0000	1.2900	+41.758%	198	3,637	-98.450%
2026-07-10	1.0000	1.0000	0.8800	0.9100	-11.650%	38	3,494	-97.802%
2026-07-09	0.9800	1.0300	0.9500	1.0300	-14.876%	52	3,492	-98.058%
2026-07-08	1.4300	1.5500	1.2100	1.2100	-24.845%	51	3,497	-98.347%
2026-07-07	1.6500	2.0000	1.5900	1.6100	+8.784%	330	3,495	-98.758%
2026-07-06	1.8500	1.8500	1.4600	1.4800	-29.524%	107	3,595	-98.649%
2026-07-02	1.5300	2.2500	1.5200	2.1000	+24.260%	108	3,608	-99.048%
2026-07-01	1.6100	1.6900	1.3800	1.6900	+69.000%	174	3,608	-98.817%
2026-06-30	1.0700	1.0700	0.9600	1.0000	0.000%	10	3,608	-98.000%
2026-06-29	1.3000	1.4100	1.0000	1.0000	-17.355%	51	3,606	-98.000%
2026-06-26	1.2800	1.2800	1.1500	1.2100	+11.009%	51	3,568	-98.347%
2026-06-25	1.0400	1.1000	1.0400	1.0900	0.000%	3	3,570	-98.165%
2026-06-24	1.0000	1.0900	1.0000	1.0900	+25.287%	15	3,569	-98.165%
2026-06-23	0.9200	1.0700	0.8600	0.8700	+8.750%	7	3,568	-97.701%
2026-06-22	0.8000	0.8500	0.7100	0.8000	+8.108%	210	3,566	-97.500%
2026-06-18	0.6100	0.7400	0.6100	0.7400	+8.824%	17	3,367	-97.297%
2026-06-17	0.7000	0.7000	0.6100	0.6800	+7.937%	7	3,367	-97.059%
2026-06-16	0.8000	0.8000	0.6300	0.6300	-33.684%	11	3,367	-96.825%
2026-06-15	1.1500	1.1500	0.9500	0.9500	-34.483%	66	3,368	-97.895%
2026-06-12	1.6400	1.6400	1.3700	1.4500	-21.622%	44	3,341	-98.621%
2026-06-11	1.7200	2.0600	1.7200	1.8500	0.000%	7	3,350	-98.919%
2026-06-10	1.7600	1.9000	1.7600	1.8500	+17.089%	6	3,350	-98.919%
2026-06-09	1.2400	1.5800	1.2400	1.5800	+10.490%	2	3,350	-98.734%
2026-06-08	1.6500	1.6500	1.4300	1.4300	-11.728%	2	3,351	-98.601%
2026-06-05	1.2700	1.7500	1.2700	1.6200	+50.000%	1,994	3,352	-98.765%
2026-06-04	1.0700	1.1300	1.0700	1.0800	+25.581%	152	1,746	-98.148%
2026-06-02	0.7700	0.8700	0.6100	0.8600	+7.500%	166	1,682	-97.674%
2026-06-01	0.9500	0.9500	0.7700	0.8000	-33.884%	23	1,760	-97.500%
2026-05-29	1.1600	1.2100	1.1600	1.2100	0.000%	11	1,756	-98.347%
2026-05-28	1.2500	1.2500	1.1600	1.2100	-14.184%	57	1,751	-98.347%
2026-05-27	1.4500	1.4800	1.4100	1.4100	+11.024%	38	1,725	-98.582%
2026-05-26	1.2300	1.2700	1.2300	1.2700	+1.600%	3	1,693	-98.425%
2026-05-22	1.1900	1.2500	1.1900	1.2500	-1.575%	5	1,694	-98.400%
2026-05-21	1.4500	1.4500	1.2700	1.2700	-20.625%	22	1,693	-98.425%
2026-05-20	1.6000	1.6000	1.6000	1.6000	-5.882%	1	1,693	-98.750%
2026-05-19	1.8000	1.8000	1.7000	1.7000	+6.250%	2	1,688	-98.824%
2026-05-18	1.6500	1.6600	1.6000	1.6000	+18.519%	102	1,688	-98.750%
2026-05-15	1.4500	1.4500	1.3500	1.3500	+7.143%	64	1,688	-98.519%
2026-05-14	1.2800	1.2800	1.2600	1.2600	-4.545%	4	1,680	-98.413%
2026-05-13	2.0600	2.0600	1.3200	1.3200	-15.385%	11	1,667	-98.485%
2026-05-12	1.5600	1.5600	1.5600	1.5600	+22.835%	9	1,667	-98.718%
2026-05-11	1.2700	1.2700	1.2700	1.2700	+2.419%	4	1,667	-98.425%
2026-05-08	1.4900	1.4900	1.2400	1.2400	+1.639%	3	1,671	-98.387%
2026-05-07	1.2400	1.2400	1.2200	1.2200	+7.965%	2	1,671	-98.361%
2026-05-06	1.1300	1.1300	1.1300	1.1300	-28.481%	3	1,671	-98.230%
2026-05-05	1.5400	1.5800	1.5400	1.5800	+1.935%	2	1,671	-98.734%
2026-05-04	1.5000	1.5500	1.5000	1.5500	-15.301%	3	1,671	-98.710%
2026-05-01	1.7200	1.8600	1.7200	1.8300	-11.165%	50	1,671	-98.907%
2026-04-30	2.0100	2.0600	2.0100	2.0600	-4.186%	4	1,671	-99.029%
2026-04-29	2.3800	2.3800	2.1500	2.1500	-14.683%	3	1,671	-99.070%
2026-04-28	2.7000	2.7000	2.5200	2.5200	+9.565%	155	1,671	-99.206%
2026-04-27	2.3000	2.4000	2.3000	2.3000	+22.995%	102	1,660	-99.130%
2026-04-24	1.8700	1.8700	1.8700	1.8700	+2.186%	1	1,562	-98.930%
2026-04-23	1.6000	1.8300	1.6000	1.8300	+10.241%	3	1,563	-98.907%
2026-04-20	1.7100	1.7100	1.6600	1.6600	-2.924%	5	1,563	-98.795%
2026-04-17	1.6100	1.7800	1.6100	1.7100	-7.568%	9	1,558	-98.830%
2026-04-16	1.9500	2.0000	1.8400	1.8500	-6.566%	18	1,553	-98.919%
2026-04-15	2.2700	2.2700	1.9800	1.9800	-10.000%	13	1,565	-98.990%
2026-04-14	2.5600	2.5600	2.2000	2.2000	-18.216%	3	1,577	-99.091%
2026-04-13	2.8300	2.9600	2.5800	2.6900	-13.226%	11	1,578	-99.257%
2026-04-10	3.6000	3.6000	2.9000	3.1000	-16.442%	36	1,580	-99.355%
2026-04-09	4.3500	4.3500	3.6000	3.7100	-9.069%	55	1,586	-99.461%
2026-04-08	3.8000	4.0800	3.8000	4.0800	-16.735%	3	1,613	-99.510%
2026-04-07	5.2200	5.2200	4.9000	4.9000	-8.411%	26	1,614	-99.592%
2026-04-06	5.2200	5.3500	5.2200	5.3500	+2.885%	4	1,615	-99.626%
2026-04-02	6.2600	6.2600	5.2000	5.2000	-8.772%	17	1,603	-99.615%
2026-04-01	5.8500	6.0000	5.7000	5.7000	-8.800%	30	1,603	-99.649%
2026-03-31	7.1000	7.1000	6.2500	6.2500	-21.875%	31	1,586	-99.680%
2026-03-30	7.6000	8.3000	7.5500	8.0000	+19.403%	19	1,580	-99.750%
2026-03-27	6.0000	6.7000	6.0000	6.7000	+16.928%	2	1,572	-99.701%
2026-03-26	5.5300	5.7300	5.5300	5.7300	+23.226%	4	1,570	-99.651%
2026-03-25	4.8800	4.8800	4.6500	4.6500	-17.112%	3	1,569	-99.570%
2026-03-24	5.3500	5.6500	5.3500	5.6100	+5.849%	4	1,570	-99.643%
2026-03-23	5.3000	5.3500	5.2000	5.3000	-16.535%	57	1,569	-99.623%
2026-03-20	6.0000	6.3500	6.0000	6.3500	+1.600%	12	1,554	-99.685%
2026-03-19	6.2500	6.2500	6.2500	6.2500	+25.000%	2	1,566	-99.680%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-9.091%	1	1,564	-99.600%
2026-03-16	5.9600	5.9600	5.5000	5.5000	-15.515%	22	1,564	-99.636%
2026-03-13	6.4500	6.5100	6.4500	6.5100	-2.105%	5	1,554	-99.693%
2026-03-11	6.7500	6.7500	6.6500	6.6500	-23.121%	11	1,554	-99.699%
2026-03-09	8.6500	8.8000	8.6500	8.6500	-0.575%	6	1,545	-99.769%
2026-03-06	8.7000	8.7000	8.7000	8.7000	+8.750%	1	1,546	-99.770%
2026-03-05	8.0000	8.0500	8.0000	8.0000	+6.667%	3	1,545	-99.750%
2026-03-04	7.5000	7.5000	7.5000	7.5000	-15.254%	1	1,545	-99.733%
2026-03-03	8.8500	8.8500	8.8500	8.8500	+7.273%	1	1,545	-99.774%
2026-03-02	8.2500	8.2500	8.2500	8.2500	-2.941%	25	1,544	-99.758%
2026-02-27	8.1000	8.5900	8.1000	8.5000	+38.211%	15	1,544	-99.765%
2026-02-26	6.1500	6.1500	6.1500	6.1500	0.000%	1	1,533	-99.675%
2026-02-25	6.0100	6.3500	6.0100	6.1500	-8.889%	3	1,536	-99.675%
2026-02-24	6.7500	6.7500	6.7500	6.7500	-12.338%	1	1,536	-99.704%
2026-02-23	7.7000	7.7000	7.7000	7.7000	-7.229%	1	1,537	-99.740%
2026-02-20	7.7000	8.3000	7.7000	8.3000	+22.059%	2	1,536	-99.759%
2026-02-19	6.9500	6.9500	6.8000	6.8000	-1.449%	31	1,535	-99.706%
2026-02-18	6.9000	6.9000	6.9000	6.9000	-8.000%	50	1,535	-99.710%
2026-02-13	7.5000	7.5000	7.5000	7.5000	+4.603%	32	1,504	-99.733%
2026-02-11	6.6500	7.1700	6.6500	7.1700	-7.603%	2	1,504	-99.721%
2026-02-06	7.7600	7.7600	7.7600	7.7600	-12.711%	1	1,502	-99.742%
2026-02-05	8.8000	8.8900	8.8000	8.8900	+35.725%	2	1,502	-99.775%
2026-02-03	6.7000	6.7000	6.5500	6.5500	+14.510%	10	1,503	-99.695%
2026-01-30	5.7600	5.7600	5.7200	5.7200	+24.348%	5	1,498	-99.650%
2026-01-28	4.6000	4.6000	4.6000	4.6000	-4.959%	3	1,497	-99.565%
2026-01-27	4.8400	4.8400	4.8400	4.8400	-2.419%	1	1,500	-99.587%
2026-01-26	4.9600	4.9600	4.9600	4.9600	-16.639%	4	1,501	-99.597%
2026-01-23	6.1500	6.1500	5.9500	5.9500	-0.168%	3	1,505	-99.664%
2026-01-22	5.9600	5.9600	5.9600	5.9600	-11.704%	1	1,505	-99.664%
2026-01-21	6.5600	6.7500	6.5600	6.7500	+9.756%	5	1,505	-99.704%
2026-01-20	6.4500	6.4500	6.1500	6.1500	+6.957%	3	1,506	-99.675%
2026-01-15	5.7800	5.9400	5.7500	5.7500	-18.440%	5	1,505	-99.652%
2026-01-14	7.1000	7.1000	7.0500	7.0500	+0.714%	5	1,503	-99.716%
2026-01-12	7.2300	7.2300	7.0000	7.0000	-20.455%	3	1,499	-99.714%
2026-01-08	8.8000	8.8000	8.8000	8.8000	-1.124%	2	1,498	-99.773%
2026-01-07	8.9000	8.9000	8.9000	8.9000	+1.714%	2	1,498	-99.775%
2026-01-05	8.8000	8.8000	8.7500	8.7500	0.000%	147	1,349	-99.771%
2026-01-02	8.7500	8.7500	8.7500	8.7500	-12.237%	3	1,349	-99.771%
2025-12-31	9.9700	9.9700	9.9700	9.9700	+18.690%	1	1,349	-99.799%
2025-12-22	8.4000	8.4000	8.4000	8.4000	-9.189%	3	1,349	-99.762%
2025-12-19	9.4500	9.6500	9.2500	9.2500	-18.931%	23	1,350	-99.784%
2025-12-17	11.4100	11.4100	11.4100	11.4100	+11.317%	10	1,343	-99.825%
2025-12-15	10.2500	10.2500	10.2500	10.2500	+19.883%	6	1,343	-99.805%
2025-12-08	8.5500	8.5500	8.5500	8.5500	-3.933%	2	1,337	-99.766%
2025-12-04	8.9000	8.9000	8.9000	8.9000	-14.833%	6	1,337	-99.775%
2025-12-01	10.8500	10.8500	10.4500	10.4500	-2.336%	4	1,343	-99.809%
2025-11-26	10.7000	10.7000	10.7000	10.7000	-9.091%	2	1,345	-99.813%
2025-11-25	12.8800	12.8800	11.7700	11.7700	+3.246%	5	1,345	-99.830%
2025-11-24	11.9000	11.9000	11.4000	11.4000	+1.877%	27	1,342	-99.825%
2025-11-20	11.5000	11.5000	11.1900	11.1900	-2.526%	3	1,317	-99.821%
2025-11-19	11.1900	11.4800	11.1900	11.4800	+4.364%	4	1,317	-99.826%
2025-11-18	11.0000	11.0000	11.0000	11.0000	+6.280%	1	1,315	-99.818%
2025-11-14	10.3200	10.3500	10.3200	10.3500	+4.545%	14	1,314	-99.807%
2025-11-13	9.9000	9.9000	9.9000	9.9000	+27.742%	6	1,314	-99.798%
2025-11-11	7.5000	7.7700	7.5000	7.7500	+18.321%	15	1,308	-99.742%
2025-11-06	6.5500	6.5500	6.5500	6.5500	+14.912%	1	1,301	-99.695%
2025-10-22	5.7000	5.7000	5.7000	5.7000	+2.703%	1	1,302	-99.649%
2025-10-21	5.5500	5.5500	5.5500	5.5500	+26.136%	1	1,301	-99.640%
2025-10-09	4.4000	4.4000	4.4000	4.4000	-14.894%	1	1,301	-99.545%
2025-10-07	5.1700	5.1700	5.1700	5.1700	+20.794%	1	1,301	-99.613%
2025-10-06	4.2800	4.2800	4.2800	4.2800	-0.465%	10	1,301	-99.533%
2025-10-02	4.3000	4.3000	4.3000	4.3000	-3.371%	2	1,301	-99.535%
2025-10-01	4.4500	4.4500	4.4500	4.4500	+5.952%	3	1,301	-99.551%
2025-09-30	4.9000	4.9000	4.2000	4.2000	-25.664%	11	1,300	-99.524%
2025-09-29	5.7000	5.7000	5.6500	5.6500	+20.213%	3	1,301	-99.646%
2025-09-25	4.7000	4.7000	4.7000	4.7000	-6.375%	1	1,298	-99.574%
2025-09-24	5.0200	5.0200	5.0200	5.0200	-0.594%	5	1,299	-99.602%
2025-09-22	4.9000	5.0500	4.8800	5.0500	-4.717%	3	1,294	-99.604%
2025-09-19	5.2600	5.3000	5.2600	5.3000	-8.146%	2	1,295	-99.623%
2025-09-18	5.7700	5.7700	5.7700	5.7700	-3.833%	1	1,295	-99.653%
2025-09-17	6.0000	6.0000	6.0000	6.0000	-4.762%	1	1,295	-99.667%
2025-09-16	6.3000	6.3000	6.3000	6.3000	+10.526%	1	1,295	-99.683%
2025-09-11	5.6500	5.8100	5.5000	5.7000	+3.636%	17	1,294	-99.649%
2025-09-10	5.6000	5.6000	5.5000	5.5000	-33.333%	8	1,284	-99.636%
2025-09-02	7.9000	8.2500	7.9000	8.2500	+19.565%	38	1,284	-99.758%
2025-08-28	6.9000	6.9000	6.9000	6.9000	-10.390%	1	1,282	-99.710%
2025-08-27	7.7000	7.7000	7.7000	7.7000	-6.098%	5	1,282	-99.740%
2025-08-26	8.2000	8.2000	8.2000	8.2000	+5.806%	1	1,287	-99.756%
2025-08-22	8.3500	8.4700	7.5000	7.7500	-7.186%	549	1,287	-99.742%
2025-08-21	7.9000	8.3500	7.9000	8.3500	-11.640%	202	785	-99.760%
2025-08-20	8.3600	9.4500	8.3600	9.4500	+11.834%	41	961	-99.788%
2025-08-19	8.0000	9.0100	8.0000	8.4500	+5.625%	208	932	-99.763%
2025-08-18	6.7500	8.0000	6.7500	8.0000	+19.403%	758	756	-99.750%
2025-08-15	6.7000	6.7000	6.7000	6.7000	0.000%	1	0	-99.701%

.dark-mode .R5R4zt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R5R4zt{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P55CRWV Aug 21 2026 55.00 Put (CRWV260821P00055000)option OPRA

CRWV20260821P55
CRWV Aug 21 2026 55.00 Put (CRWV260821P00055000)
option OPRA