Dark

CRWV20260821P60
CRWV Aug 21 2026 60.00 Put (CRWV260821P00060000)
option OPRA

EOD

Jun 29, 2026

1.59-7.558%(-0.13)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.5100	2.1000	1.5100	1.5900	-7.558%	74	3,497	0.000%
2026-06-26	1.7900	1.8600	1.7200	1.7200	+8.176%	20	3,475	-7.558%
2026-06-25	1.4500	1.6100	1.4500	1.5900	-2.454%	5	3,467	0.000%
2026-06-24	1.4600	1.6800	1.4600	1.6300	+19.853%	77	3,465	-2.454%
2026-06-23	1.6900	1.6900	1.1800	1.3600	+21.429%	116	3,456	+16.912%
2026-06-22	0.9800	1.3100	0.9800	1.1200	+15.464%	48	3,424	+41.964%
2026-06-18	0.9400	1.0000	0.9400	0.9700	-1.020%	17	3,389	+63.918%
2026-06-17	1.0000	1.0000	0.9700	0.9800	+3.158%	3	3,389	+62.245%
2026-06-16	1.1100	1.1100	0.9500	0.9500	-37.086%	7	3,389	+67.368%
2026-06-15	1.7800	1.7800	1.3500	1.5100	-26.341%	43	3,390	+5.298%
2026-06-12	2.2400	2.2600	1.9500	2.0500	-29.066%	31	3,361	-22.439%
2026-06-11	3.0000	3.0000	2.8000	2.8900	+6.250%	11	3,362	-44.983%
2026-06-10	2.6400	2.7200	2.6400	2.7200	+16.239%	30	3,357	-41.544%
2026-06-09	1.9000	2.5000	1.9000	2.3400	+18.182%	154	3,340	-32.051%
2026-06-08	1.9800	1.9800	1.9800	1.9800	-15.745%	1	3,309	-19.697%
2026-06-05	2.3800	2.3800	2.3000	2.3500	+46.875%	56	3,308	-32.340%
2026-06-04	1.6000	1.6000	1.6000	1.6000	+14.286%	1	3,258	-0.625%
2026-06-03	1.4100	1.4200	1.4000	1.4000	+13.821%	4	3,258	+13.571%
2026-06-02	1.0600	1.2400	1.0600	1.2300	+9.821%	197	3,256	+29.268%
2026-06-01	1.0800	1.3600	1.0800	1.1200	-35.260%	42	3,330	+41.964%
2026-05-29	1.7300	1.7300	1.7300	1.7300	0.000%	1	3,295	-8.092%
2026-05-28	1.9000	1.9000	1.6500	1.7300	-12.183%	57	3,295	-8.092%
2026-05-27	2.0600	2.0600	1.9700	1.9700	+4.787%	6	3,341	-19.289%
2026-05-26	1.8000	1.8800	1.8000	1.8800	+2.174%	12	2,535	-15.426%
2026-05-22	1.7500	1.8400	1.7300	1.8400	+2.222%	20	2,511	-13.587%
2026-05-21	1.9200	1.9200	1.8000	1.8000	-18.919%	10	2,519	-11.667%
2026-05-20	2.2200	2.2200	2.2200	2.2200	-5.532%	10	2,519	-28.378%
2026-05-19	2.4800	2.7500	2.2600	2.3500	-1.261%	56	2,497	-32.340%
2026-05-18	2.0800	2.4000	2.0800	2.3800	+23.316%	12	2,497	-33.193%
2026-05-15	1.9300	1.9300	1.9300	1.9300	+10.286%	1	2,497	-17.617%
2026-05-14	1.7400	1.8700	1.7400	1.7500	-5.914%	26	2,496	-9.143%
2026-05-13	1.8700	1.8700	1.8600	1.8600	-18.777%	3	2,501	-14.516%
2026-05-12	2.0400	2.2900	2.0000	2.2900	+33.140%	9	2,501	-30.568%
2026-05-11	1.7000	1.7200	1.7000	1.7200	-9.474%	5	2,501	-7.558%
2026-05-08	1.7700	2.1600	1.7100	1.9000	+17.284%	86	2,504	-16.316%
2026-05-07	1.6300	1.6300	1.6200	1.6200	+8.000%	11	2,473	-1.852%
2026-05-06	1.5100	1.5100	1.4900	1.5000	-21.053%	3	2,469	+6.000%
2026-05-05	2.1500	2.1500	1.9000	1.9000	-1.042%	6	2,470	-16.316%
2026-05-04	2.2900	2.2900	1.9200	1.9200	-20.988%	79	2,470	-17.188%
2026-05-01	2.4100	2.4300	2.4100	2.4300	-10.332%	2	2,422	-34.568%
2026-04-30	2.6300	2.7100	2.6300	2.7100	-9.667%	3	2,422	-41.328%
2026-04-29	3.1800	3.1800	3.0000	3.0000	-13.043%	16	2,424	-47.000%
2026-04-28	3.6000	3.6000	3.3500	3.4500	+11.290%	199	2,433	-53.913%
2026-04-27	3.1500	3.1500	3.1000	3.1000	+6.164%	3	2,256	-48.710%
2026-04-24	2.6900	3.0000	2.6900	2.9200	+19.672%	90	2,255	-45.548%
2026-04-23	2.4400	2.4400	2.4400	2.4400	+11.416%	1	2,173	-34.836%
2026-04-22	2.2000	2.2000	2.1900	2.1900	-9.504%	3	2,173	-27.397%
2026-04-21	2.5000	2.5000	2.4200	2.4200	-0.412%	2	2,174	-34.298%
2026-04-20	2.1700	2.4300	2.1700	2.4300	+7.048%	2	2,174	-34.568%
2026-04-17	2.2700	2.2700	2.2700	2.2700	-5.417%	8	2,173	-29.956%
2026-04-16	2.5500	2.5500	2.4000	2.4000	-12.727%	34	2,170	-33.750%
2026-04-15	2.9200	2.9200	2.7500	2.7500	-13.793%	8	2,178	-42.182%
2026-04-14	3.2700	3.2800	3.1900	3.1900	-10.141%	13	2,174	-50.157%
2026-04-13	3.6100	3.7900	3.4000	3.5500	-16.076%	63	2,175	-55.211%
2026-04-10	4.3000	4.6100	3.9300	4.2300	-15.400%	39	2,197	-62.411%
2026-04-09	5.6800	5.6800	5.0000	5.0000	-5.838%	4	2,186	-68.200%
2026-04-08	4.9700	5.3900	4.7500	5.3100	-17.802%	18	2,185	-70.056%
2026-04-07	6.9500	6.9500	6.4600	6.4600	-4.012%	58	2,196	-75.387%
2026-04-06	7.3000	7.3000	6.6500	6.7300	-8.186%	13	2,217	-76.374%
2026-04-02	8.1500	8.1500	7.3000	7.3300	-3.298%	25	2,194	-78.308%
2026-04-01	7.6500	7.8000	7.2500	7.5800	-5.250%	48	2,194	-79.024%
2026-03-31	9.0400	9.2000	8.0000	8.0000	-23.445%	27	2,195	-80.125%
2026-03-30	9.0300	10.7000	9.0300	10.4500	+22.222%	29	2,208	-84.785%
2026-03-27	8.6500	8.9500	8.5500	8.5500	+18.750%	12	2,208	-81.404%
2026-03-26	6.1500	7.2000	6.1000	7.2000	+14.650%	33	2,202	-77.917%
2026-03-25	6.4000	6.4000	6.2500	6.2800	-9.640%	7	2,171	-74.682%
2026-03-24	7.3000	7.3000	6.9500	6.9500	0.000%	40	2,175	-77.122%
2026-03-23	7.2000	7.2000	6.7000	6.9500	-15.244%	5	2,159	-77.122%
2026-03-20	7.8000	8.2000	7.6900	8.2000	+2.500%	40	2,162	-80.610%
2026-03-19	8.0000	8.0000	8.0000	8.0000	+6.242%	6	2,165	-80.125%
2026-03-18	7.9500	7.9500	7.3000	7.5300	-2.587%	25	2,164	-78.884%
2026-03-17	7.3500	7.7300	7.3500	7.7300	+6.768%	37	2,152	-79.431%
2026-03-16	7.6000	7.6000	7.1000	7.2400	-12.560%	11	2,160	-78.039%
2026-03-12	8.5000	8.5000	8.2800	8.2800	-3.721%	2	2,165	-80.797%
2026-03-11	8.5900	8.6000	8.5900	8.6000	-14.851%	4	2,164	-81.512%
2026-03-10	10.0000	10.1000	9.8500	10.1000	-8.182%	13	2,164	-84.257%
2026-03-09	11.2500	11.2500	10.8000	11.0000	+5.769%	20	2,169	-85.545%
2026-03-06	10.7000	10.8000	10.4000	10.4000	-1.422%	5	2,192	-84.712%
2026-03-05	10.0000	10.6300	10.0000	10.5500	+9.100%	13	2,190	-84.929%
2026-03-04	9.8500	10.1000	9.5000	9.6700	-12.883%	21	2,182	-83.557%
2026-03-03	10.9300	12.0000	10.9300	11.1000	+9.901%	39	2,184	-85.676%
2026-03-02	10.6600	10.7500	10.1000	10.1000	-0.980%	19	2,165	-84.257%
2026-02-27	9.4100	10.6500	9.4100	10.2000	+34.211%	91	2,162	-84.412%
2026-02-26	7.6000	7.6000	7.6000	7.6000	+0.264%	1	2,106	-79.079%
2026-02-25	7.4900	7.5800	7.2500	7.5800	-17.429%	6	2,106	-79.024%
2026-02-23	8.9500	9.1800	8.9500	9.1800	-3.368%	352	2,106	-82.680%
2026-02-20	9.5000	9.5000	9.5000	9.5000	+11.765%	2	1,765	-83.263%
2026-02-19	8.5000	8.5000	8.5000	8.5000	-10.526%	1	1,763	-81.294%
2026-02-18	10.3000	10.3000	9.5000	9.5000	+2.703%	111	1,763	-83.263%
2026-02-13	9.3000	9.3000	9.2500	9.2500	-3.141%	2	1,753	-82.811%
2026-02-12	8.8500	9.5500	8.8500	9.5500	+6.111%	42	1,753	-83.351%
2026-02-10	9.0000	9.0000	9.0000	9.0000	-13.462%	2	1,773	-82.333%
2026-02-05	11.5000	11.5000	10.4000	10.4000	+18.993%	261	1,773	-84.712%
2026-02-02	8.2800	8.7400	8.2800	8.7400	+21.389%	3	1,575	-81.808%
2026-01-29	6.7400	7.2000	6.7400	7.2000	+36.882%	4	1,573	-77.917%
2026-01-28	5.2600	5.2600	5.2600	5.2600	-7.719%	10	1,571	-69.772%
2026-01-27	6.1000	6.1000	5.7000	5.7000	-10.938%	62	1,581	-72.105%
2026-01-26	6.2500	6.4000	6.2500	6.4000	-20.497%	4	1,549	-75.156%
2026-01-22	8.0500	8.0500	8.0500	8.0500	-1.709%	1	1,549	-80.248%
2026-01-21	8.1900	8.1900	8.1900	8.1900	+2.375%	2	1,550	-80.586%
2026-01-20	8.0000	8.0000	8.0000	8.0000	+12.360%	3	1,550	-80.125%
2026-01-16	7.1200	7.1200	7.1200	7.1200	-4.430%	1	1,549	-77.669%
2026-01-15	7.8000	7.8000	7.4500	7.4500	-16.760%	11	1,549	-78.658%
2026-01-13	8.9500	8.9500	8.9500	8.9500	+2.403%	2	1,539	-82.235%
2026-01-12	8.9000	8.9000	8.7400	8.7400	-15.146%	5	1,538	-81.808%
2026-01-09	10.3000	10.3000	10.3000	10.3000	-9.251%	2	1,541	-84.563%
2026-01-07	11.3500	11.6600	11.3000	11.3500	-2.825%	13	1,540	-85.991%
2026-01-06	11.6800	11.6800	11.6800	11.6800	+4.753%	30	1,530	-86.387%
2026-01-05	11.1500	11.1500	11.1500	11.1500	+3.241%	1	1,530	-85.740%
2026-01-02	10.9100	10.9100	10.8000	10.8000	-11.837%	2	1,530	-85.278%
2025-12-31	12.2000	12.2500	12.2000	12.2500	+3.814%	2	1,529	-87.020%
2025-12-30	11.9500	11.9500	11.8000	11.8000	-2.881%	3	1,529	-86.525%
2025-12-29	12.1500	12.1500	12.1500	12.1500	+4.292%	1	1,528	-86.914%
2025-12-26	11.6500	11.6500	11.6500	11.6500	+6.393%	1	1,527	-86.352%
2025-12-24	10.9000	10.9500	10.9000	10.9500	+7.143%	2	1,525	-85.479%
2025-12-22	10.3500	10.3500	10.2200	10.2200	-9.075%	6	1,525	-84.442%
2025-12-19	12.8700	12.8700	11.2400	11.2400	-22.161%	125	1,525	-85.854%
2025-12-18	14.4400	14.4400	14.4400	14.4400	-4.937%	1	1,508	-88.989%
2025-12-17	14.9600	15.1900	14.9600	15.1900	+13.613%	12	1,508	-89.533%
2025-12-16	13.3700	13.3700	13.3700	13.3700	+5.276%	2	1,496	-88.108%
2025-12-15	12.6500	12.9300	12.6000	12.7000	+15.455%	9	1,494	-87.480%
2025-12-12	11.0000	11.0000	11.0000	11.0000	+12.016%	1	1,487	-85.545%
2025-12-11	10.2300	10.2300	9.8200	9.8200	+0.718%	2	1,486	-83.809%
2025-12-10	9.8000	9.8000	9.7500	9.7500	+2.308%	8	1,484	-83.692%
2025-12-09	9.5500	9.5500	9.5300	9.5300	-7.476%	10	1,477	-83.316%
2025-12-08	10.3000	10.3000	10.3000	10.3000	-3.286%	5	1,480	-84.563%
2025-12-04	11.1500	11.1500	10.6500	10.6500	-10.504%	3	1,475	-85.070%
2025-12-02	12.0500	12.0500	11.9000	11.9000	-13.580%	2	1,476	-86.639%
2025-12-01	14.4300	14.4300	13.7700	13.7700	+2.915%	5	1,475	-88.453%
2025-11-26	13.3800	13.3800	13.3800	13.3800	-11.508%	1	1,471	-88.117%
2025-11-25	14.9700	15.1200	14.9700	15.1200	+4.276%	2	1,471	-89.484%
2025-11-24	15.0000	15.0000	14.4000	14.5000	-5.844%	134	1,469	-89.034%
2025-11-21	16.1100	16.7100	15.4000	15.4000	+7.093%	643	1,387	-89.675%
2025-11-20	14.3800	14.3800	14.3800	14.3800	+4.203%	2	839	-88.943%
2025-11-19	13.8000	13.8000	13.8000	13.8000	-1.569%	1	839	-88.478%
2025-11-18	14.0200	14.0200	14.0200	14.0200	+12.610%	2	838	-88.659%
2025-11-14	12.5500	12.5500	12.4500	12.4500	+3.750%	6	836	-87.229%
2025-11-13	12.0000	12.0000	12.0000	12.0000	+23.077%	1	835	-86.750%
2025-11-12	9.7500	9.7500	9.7500	9.7500	-0.510%	800	834	-83.692%
2025-11-11	9.8300	9.8300	9.4200	9.8000	+18.072%	8	34	-83.776%
2025-11-10	8.3000	8.3000	8.3000	8.3000	+33.871%	1	33	-80.843%
2025-11-03	6.0000	6.2000	6.0000	6.2000	-10.791%	3	35	-74.355%
2025-10-22	6.9500	6.9500	6.9500	6.9500	+13.008%	40	35	-77.122%
2025-10-20	6.1500	6.1500	6.1500	6.1500	-2.690%	1	75	-74.146%
2025-10-17	6.3200	6.3200	6.3200	6.3200	+19.245%	1	74	-74.842%
2025-10-16	5.3000	5.3000	5.3000	5.3000	-3.636%	1	73	-70.000%
2025-10-15	5.5000	5.5000	5.5000	5.5000	-4.348%	5	74	-71.091%
2025-10-14	5.7500	5.7500	5.7500	5.7500	+9.524%	10	69	-72.348%
2025-10-10	5.3100	5.3100	5.2500	5.2500	0.000%	6	60	-69.714%
2025-10-03	5.2500	5.2500	5.2500	5.2500	0.000%	1	66	-69.714%
2025-09-30	5.9900	5.9900	5.2500	5.2500	-25.000%	2	65	-69.714%
2025-09-18	7.0000	7.0000	7.0000	7.0000	-7.773%	1	67	-77.286%
2025-09-15	7.4200	7.7200	7.0100	7.5900	+4.690%	24	68	-79.051%
2025-09-11	6.9100	7.2500	6.9100	7.2500	+9.517%	2	66	-78.069%
2025-09-10	6.8000	6.8000	6.2500	6.6200	-28.817%	3	68	-75.982%
2025-09-08	9.1600	9.3000	9.1600	9.3000	-11.848%	6	68	-82.903%
2025-09-05	10.5500	10.5500	10.5500	10.5500	+0.476%	8	62	-84.929%
2025-09-04	10.1500	10.7000	10.1500	10.5000	+22.807%	5	54	-84.857%
2025-08-28	8.4000	8.5500	8.3300	8.5500	-10.471%	4	50	-81.404%
2025-08-27	9.5600	9.5600	9.5500	9.5500	-7.729%	2	46	-83.351%
2025-08-21	9.9600	10.3500	9.9600	10.3500	-7.836%	2	44	-84.638%
2025-08-20	11.7000	11.7700	11.2300	11.2300	+7.774%	3	42	-85.841%
2025-08-19	10.4200	10.4200	10.4200	10.4200	+6.872%	40	41	-84.741%
2025-08-18	9.7500	9.7500	9.7500	9.7500	0.000%	1	1	-83.692%

.dark-mode .ml8Y4n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ml8Y4n{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P60CRWV Aug 21 2026 60.00 Put (CRWV260821P00060000)option OPRA

CRWV20260821P60
CRWV Aug 21 2026 60.00 Put (CRWV260821P00060000)
option OPRA