Dark

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

EOD

Aug 13, 2026

0.02000.000%(0.0000)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0200	0.1700	0.0100	0.0200	0.000%	69	5,395	0.000%
2026-08-12	0.0100	0.0500	0.0100	0.0200	-81.818%	831	5,424	0.000%
2026-08-11	0.1300	0.1700	0.0500	0.1100	-31.250%	2,687	5,349	-81.818%
2026-08-10	0.2400	0.2500	0.1100	0.1600	-38.462%	927	6,118	-87.500%
2026-08-07	0.3700	0.4500	0.2200	0.2600	-44.681%	968	5,333	-92.308%
2026-08-06	0.5500	0.5500	0.4000	0.4700	+9.302%	612	5,846	-95.745%
2026-08-05	0.6600	0.6700	0.3900	0.4300	-30.645%	412	5,867	-95.349%
2026-08-04	0.9500	0.9500	0.5600	0.6200	-40.952%	1,135	5,843	-96.774%
2026-08-03	3.1000	3.1000	1.0000	1.0500	-62.766%	1,917	5,986	-98.095%
2026-07-31	1.8000	3.2500	1.8000	2.8200	+14.170%	525	5,027	-99.291%
2026-07-30	4.7000	4.7000	2.2700	2.4700	-63.676%	446	4,723	-99.190%
2026-07-29	4.6000	6.9500	4.6000	6.8000	+51.111%	1,035	4,652	-99.706%
2026-07-28	4.0000	5.2400	4.0000	4.5000	+31.965%	524	4,606	-99.556%
2026-07-27	2.9900	3.7500	2.8100	3.4100	+8.254%	288	4,565	-99.413%
2026-07-24	2.4400	3.2900	2.3800	3.1500	+57.500%	277	4,450	-99.365%
2026-07-23	1.9200	2.0200	1.6000	2.0000	+12.360%	279	4,281	-99.000%
2026-07-22	2.3400	2.3400	1.7000	1.7800	-28.514%	385	4,262	-98.876%
2026-07-21	3.0000	3.0700	2.4300	2.4900	-31.781%	224	4,259	-99.197%
2026-07-20	3.0000	3.6500	2.5600	3.6500	-3.947%	245	4,210	-99.452%
2026-07-17	4.1500	4.7500	3.5000	3.8000	+7.042%	301	4,173	-99.474%
2026-07-16	3.0000	3.7800	3.0000	3.5500	+25.887%	1,153	4,000	-99.437%
2026-07-15	2.5500	3.1700	2.4200	2.8200	+16.049%	437	3,725	-99.291%
2026-07-14	1.8400	2.6400	1.8400	2.4300	+17.961%	715	3,708	-99.177%
2026-07-13	1.7900	2.1100	1.5200	2.0600	+46.099%	202	3,710	-99.029%
2026-07-10	1.5500	1.5500	1.4100	1.4100	-11.875%	41	3,680	-98.582%
2026-07-09	1.5600	1.6000	1.4700	1.6000	-10.615%	103	3,707	-98.750%
2026-07-08	2.4800	2.4800	1.7900	1.7900	-29.528%	164	3,710	-98.883%
2026-07-07	2.3000	3.0200	2.3000	2.5400	+9.483%	89	3,742	-99.213%
2026-07-06	2.8900	2.8900	2.1800	2.3200	-25.879%	173	3,720	-99.138%
2026-07-02	2.5000	3.3100	2.2400	3.1300	+32.627%	235	3,707	-99.361%
2026-07-01	1.9000	2.5000	1.9000	2.3600	+67.376%	349	3,707	-99.153%
2026-06-30	1.5800	1.5800	1.4100	1.4100	-11.321%	28	3,499	-98.582%
2026-06-29	1.5100	2.1000	1.5100	1.5900	-7.558%	74	3,497	-98.742%
2026-06-26	1.7900	1.8600	1.7200	1.7200	+8.176%	20	3,475	-98.837%
2026-06-25	1.4500	1.6100	1.4500	1.5900	-2.454%	5	3,467	-98.742%
2026-06-24	1.4600	1.6800	1.4600	1.6300	+19.853%	77	3,465	-98.773%
2026-06-23	1.6900	1.6900	1.1800	1.3600	+21.429%	116	3,456	-98.529%
2026-06-22	0.9800	1.3100	0.9800	1.1200	+15.464%	48	3,424	-98.214%
2026-06-18	0.9400	1.0000	0.9400	0.9700	-1.020%	17	3,389	-97.938%
2026-06-17	1.0000	1.0000	0.9700	0.9800	+3.158%	3	3,389	-97.959%
2026-06-16	1.1100	1.1100	0.9500	0.9500	-37.086%	7	3,389	-97.895%
2026-06-15	1.7800	1.7800	1.3500	1.5100	-26.341%	43	3,390	-98.675%
2026-06-12	2.2400	2.2600	1.9500	2.0500	-29.066%	31	3,361	-99.024%
2026-06-11	3.0000	3.0000	2.8000	2.8900	+6.250%	11	3,362	-99.308%
2026-06-10	2.6400	2.7200	2.6400	2.7200	+16.239%	30	3,357	-99.265%
2026-06-09	1.9000	2.5000	1.9000	2.3400	+18.182%	154	3,340	-99.145%
2026-06-08	1.9800	1.9800	1.9800	1.9800	-15.745%	1	3,309	-98.990%
2026-06-05	2.3800	2.3800	2.3000	2.3500	+46.875%	56	3,308	-99.149%
2026-06-04	1.6000	1.6000	1.6000	1.6000	+14.286%	1	3,258	-98.750%
2026-06-03	1.4100	1.4200	1.4000	1.4000	+13.821%	4	3,258	-98.571%
2026-06-02	1.0600	1.2400	1.0600	1.2300	+9.821%	197	3,256	-98.374%
2026-06-01	1.0800	1.3600	1.0800	1.1200	-35.260%	42	3,330	-98.214%
2026-05-29	1.7300	1.7300	1.7300	1.7300	0.000%	1	3,295	-98.844%
2026-05-28	1.9000	1.9000	1.6500	1.7300	-12.183%	57	3,295	-98.844%
2026-05-27	2.0600	2.0600	1.9700	1.9700	+4.787%	6	3,341	-98.985%
2026-05-26	1.8000	1.8800	1.8000	1.8800	+2.174%	12	2,535	-98.936%
2026-05-22	1.7500	1.8400	1.7300	1.8400	+2.222%	20	2,511	-98.913%
2026-05-21	1.9200	1.9200	1.8000	1.8000	-18.919%	10	2,519	-98.889%
2026-05-20	2.2200	2.2200	2.2200	2.2200	-5.532%	10	2,519	-99.099%
2026-05-19	2.4800	2.7500	2.2600	2.3500	-1.261%	56	2,497	-99.149%
2026-05-18	2.0800	2.4000	2.0800	2.3800	+23.316%	12	2,497	-99.160%
2026-05-15	1.9300	1.9300	1.9300	1.9300	+10.286%	1	2,497	-98.964%
2026-05-14	1.7400	1.8700	1.7400	1.7500	-5.914%	26	2,496	-98.857%
2026-05-13	1.8700	1.8700	1.8600	1.8600	-18.777%	3	2,501	-98.925%
2026-05-12	2.0400	2.2900	2.0000	2.2900	+33.140%	9	2,501	-99.127%
2026-05-11	1.7000	1.7200	1.7000	1.7200	-9.474%	5	2,501	-98.837%
2026-05-08	1.7700	2.1600	1.7100	1.9000	+17.284%	86	2,504	-98.947%
2026-05-07	1.6300	1.6300	1.6200	1.6200	+8.000%	11	2,473	-98.765%
2026-05-06	1.5100	1.5100	1.4900	1.5000	-21.053%	3	2,469	-98.667%
2026-05-05	2.1500	2.1500	1.9000	1.9000	-1.042%	6	2,470	-98.947%
2026-05-04	2.2900	2.2900	1.9200	1.9200	-20.988%	79	2,470	-98.958%
2026-05-01	2.4100	2.4300	2.4100	2.4300	-10.332%	2	2,422	-99.177%
2026-04-30	2.6300	2.7100	2.6300	2.7100	-9.667%	3	2,422	-99.262%
2026-04-29	3.1800	3.1800	3.0000	3.0000	-13.043%	16	2,424	-99.333%
2026-04-28	3.6000	3.6000	3.3500	3.4500	+11.290%	199	2,433	-99.420%
2026-04-27	3.1500	3.1500	3.1000	3.1000	+6.164%	3	2,256	-99.355%
2026-04-24	2.6900	3.0000	2.6900	2.9200	+19.672%	90	2,255	-99.315%
2026-04-23	2.4400	2.4400	2.4400	2.4400	+11.416%	1	2,173	-99.180%
2026-04-22	2.2000	2.2000	2.1900	2.1900	-9.504%	3	2,173	-99.087%
2026-04-21	2.5000	2.5000	2.4200	2.4200	-0.412%	2	2,174	-99.174%
2026-04-20	2.1700	2.4300	2.1700	2.4300	+7.048%	2	2,174	-99.177%
2026-04-17	2.2700	2.2700	2.2700	2.2700	-5.417%	8	2,173	-99.119%
2026-04-16	2.5500	2.5500	2.4000	2.4000	-12.727%	34	2,170	-99.167%
2026-04-15	2.9200	2.9200	2.7500	2.7500	-13.793%	8	2,178	-99.273%
2026-04-14	3.2700	3.2800	3.1900	3.1900	-10.141%	13	2,174	-99.373%
2026-04-13	3.6100	3.7900	3.4000	3.5500	-16.076%	63	2,175	-99.437%
2026-04-10	4.3000	4.6100	3.9300	4.2300	-15.400%	39	2,197	-99.527%
2026-04-09	5.6800	5.6800	5.0000	5.0000	-5.838%	4	2,186	-99.600%
2026-04-08	4.9700	5.3900	4.7500	5.3100	-17.802%	18	2,185	-99.623%
2026-04-07	6.9500	6.9500	6.4600	6.4600	-4.012%	58	2,196	-99.690%
2026-04-06	7.3000	7.3000	6.6500	6.7300	-8.186%	13	2,217	-99.703%
2026-04-02	8.1500	8.1500	7.3000	7.3300	-3.298%	25	2,194	-99.727%
2026-04-01	7.6500	7.8000	7.2500	7.5800	-5.250%	48	2,194	-99.736%
2026-03-31	9.0400	9.2000	8.0000	8.0000	-23.445%	27	2,195	-99.750%
2026-03-30	9.0300	10.7000	9.0300	10.4500	+22.222%	29	2,208	-99.809%
2026-03-27	8.6500	8.9500	8.5500	8.5500	+18.750%	12	2,208	-99.766%
2026-03-26	6.1500	7.2000	6.1000	7.2000	+14.650%	33	2,202	-99.722%
2026-03-25	6.4000	6.4000	6.2500	6.2800	-9.640%	7	2,171	-99.682%
2026-03-24	7.3000	7.3000	6.9500	6.9500	0.000%	40	2,175	-99.712%
2026-03-23	7.2000	7.2000	6.7000	6.9500	-15.244%	5	2,159	-99.712%
2026-03-20	7.8000	8.2000	7.6900	8.2000	+2.500%	40	2,162	-99.756%
2026-03-19	8.0000	8.0000	8.0000	8.0000	+6.242%	6	2,165	-99.750%
2026-03-18	7.9500	7.9500	7.3000	7.5300	-2.587%	25	2,164	-99.734%
2026-03-17	7.3500	7.7300	7.3500	7.7300	+6.768%	37	2,152	-99.741%
2026-03-16	7.6000	7.6000	7.1000	7.2400	-12.560%	11	2,160	-99.724%
2026-03-12	8.5000	8.5000	8.2800	8.2800	-3.721%	2	2,165	-99.758%
2026-03-11	8.5900	8.6000	8.5900	8.6000	-14.851%	4	2,164	-99.767%
2026-03-10	10.0000	10.1000	9.8500	10.1000	-8.182%	13	2,164	-99.802%
2026-03-09	11.2500	11.2500	10.8000	11.0000	+5.769%	20	2,169	-99.818%
2026-03-06	10.7000	10.8000	10.4000	10.4000	-1.422%	5	2,192	-99.808%
2026-03-05	10.0000	10.6300	10.0000	10.5500	+9.100%	13	2,190	-99.810%
2026-03-04	9.8500	10.1000	9.5000	9.6700	-12.883%	21	2,182	-99.793%
2026-03-03	10.9300	12.0000	10.9300	11.1000	+9.901%	39	2,184	-99.820%
2026-03-02	10.6600	10.7500	10.1000	10.1000	-0.980%	19	2,165	-99.802%
2026-02-27	9.4100	10.6500	9.4100	10.2000	+34.211%	91	2,162	-99.804%
2026-02-26	7.6000	7.6000	7.6000	7.6000	+0.264%	1	2,106	-99.737%
2026-02-25	7.4900	7.5800	7.2500	7.5800	-17.429%	6	2,106	-99.736%
2026-02-23	8.9500	9.1800	8.9500	9.1800	-3.368%	352	2,106	-99.782%
2026-02-20	9.5000	9.5000	9.5000	9.5000	+11.765%	2	1,765	-99.789%
2026-02-19	8.5000	8.5000	8.5000	8.5000	-10.526%	1	1,763	-99.765%
2026-02-18	10.3000	10.3000	9.5000	9.5000	+2.703%	111	1,763	-99.789%
2026-02-13	9.3000	9.3000	9.2500	9.2500	-3.141%	2	1,753	-99.784%
2026-02-12	8.8500	9.5500	8.8500	9.5500	+6.111%	42	1,753	-99.791%
2026-02-10	9.0000	9.0000	9.0000	9.0000	-13.462%	2	1,773	-99.778%
2026-02-05	11.5000	11.5000	10.4000	10.4000	+18.993%	261	1,773	-99.808%
2026-02-02	8.2800	8.7400	8.2800	8.7400	+21.389%	3	1,575	-99.771%
2026-01-29	6.7400	7.2000	6.7400	7.2000	+36.882%	4	1,573	-99.722%
2026-01-28	5.2600	5.2600	5.2600	5.2600	-7.719%	10	1,571	-99.620%
2026-01-27	6.1000	6.1000	5.7000	5.7000	-10.938%	62	1,581	-99.649%
2026-01-26	6.2500	6.4000	6.2500	6.4000	-20.497%	4	1,549	-99.688%
2026-01-22	8.0500	8.0500	8.0500	8.0500	-1.709%	1	1,549	-99.752%
2026-01-21	8.1900	8.1900	8.1900	8.1900	+2.375%	2	1,550	-99.756%
2026-01-20	8.0000	8.0000	8.0000	8.0000	+12.360%	3	1,550	-99.750%
2026-01-16	7.1200	7.1200	7.1200	7.1200	-4.430%	1	1,549	-99.719%
2026-01-15	7.8000	7.8000	7.4500	7.4500	-16.760%	11	1,549	-99.732%
2026-01-13	8.9500	8.9500	8.9500	8.9500	+2.403%	2	1,539	-99.777%
2026-01-12	8.9000	8.9000	8.7400	8.7400	-15.146%	5	1,538	-99.771%
2026-01-09	10.3000	10.3000	10.3000	10.3000	-9.251%	2	1,541	-99.806%
2026-01-07	11.3500	11.6600	11.3000	11.3500	-2.825%	13	1,540	-99.824%
2026-01-06	11.6800	11.6800	11.6800	11.6800	+4.753%	30	1,530	-99.829%
2026-01-05	11.1500	11.1500	11.1500	11.1500	+3.241%	1	1,530	-99.821%
2026-01-02	10.9100	10.9100	10.8000	10.8000	-11.837%	2	1,530	-99.815%
2025-12-31	12.2000	12.2500	12.2000	12.2500	+3.814%	2	1,529	-99.837%
2025-12-30	11.9500	11.9500	11.8000	11.8000	-2.881%	3	1,529	-99.831%
2025-12-29	12.1500	12.1500	12.1500	12.1500	+4.292%	1	1,528	-99.835%
2025-12-26	11.6500	11.6500	11.6500	11.6500	+6.393%	1	1,527	-99.828%
2025-12-24	10.9000	10.9500	10.9000	10.9500	+7.143%	2	1,525	-99.817%
2025-12-22	10.3500	10.3500	10.2200	10.2200	-9.075%	6	1,525	-99.804%
2025-12-19	12.8700	12.8700	11.2400	11.2400	-22.161%	125	1,525	-99.822%
2025-12-18	14.4400	14.4400	14.4400	14.4400	-4.937%	1	1,508	-99.861%
2025-12-17	14.9600	15.1900	14.9600	15.1900	+13.613%	12	1,508	-99.868%
2025-12-16	13.3700	13.3700	13.3700	13.3700	+5.276%	2	1,496	-99.850%
2025-12-15	12.6500	12.9300	12.6000	12.7000	+15.455%	9	1,494	-99.843%
2025-12-12	11.0000	11.0000	11.0000	11.0000	+12.016%	1	1,487	-99.818%
2025-12-11	10.2300	10.2300	9.8200	9.8200	+0.718%	2	1,486	-99.796%
2025-12-10	9.8000	9.8000	9.7500	9.7500	+2.308%	8	1,484	-99.795%
2025-12-09	9.5500	9.5500	9.5300	9.5300	-7.476%	10	1,477	-99.790%
2025-12-08	10.3000	10.3000	10.3000	10.3000	-3.286%	5	1,480	-99.806%
2025-12-04	11.1500	11.1500	10.6500	10.6500	-10.504%	3	1,475	-99.812%
2025-12-02	12.0500	12.0500	11.9000	11.9000	-13.580%	2	1,476	-99.832%
2025-12-01	14.4300	14.4300	13.7700	13.7700	+2.915%	5	1,475	-99.855%
2025-11-26	13.3800	13.3800	13.3800	13.3800	-11.508%	1	1,471	-99.851%
2025-11-25	14.9700	15.1200	14.9700	15.1200	+4.276%	2	1,471	-99.868%
2025-11-24	15.0000	15.0000	14.4000	14.5000	-5.844%	134	1,469	-99.862%
2025-11-21	16.1100	16.7100	15.4000	15.4000	+7.093%	643	1,387	-99.870%
2025-11-20	14.3800	14.3800	14.3800	14.3800	+4.203%	2	839	-99.861%
2025-11-19	13.8000	13.8000	13.8000	13.8000	-1.569%	1	839	-99.855%
2025-11-18	14.0200	14.0200	14.0200	14.0200	+12.610%	2	838	-99.857%
2025-11-14	12.5500	12.5500	12.4500	12.4500	+3.750%	6	836	-99.839%
2025-11-13	12.0000	12.0000	12.0000	12.0000	+23.077%	1	835	-99.833%
2025-11-12	9.7500	9.7500	9.7500	9.7500	-0.510%	800	834	-99.795%
2025-11-11	9.8300	9.8300	9.4200	9.8000	+18.072%	8	34	-99.796%
2025-11-10	8.3000	8.3000	8.3000	8.3000	+33.871%	1	33	-99.759%
2025-11-03	6.0000	6.2000	6.0000	6.2000	-10.791%	3	35	-99.677%
2025-10-22	6.9500	6.9500	6.9500	6.9500	+13.008%	40	35	-99.712%
2025-10-20	6.1500	6.1500	6.1500	6.1500	-2.690%	1	75	-99.675%
2025-10-17	6.3200	6.3200	6.3200	6.3200	+19.245%	1	74	-99.684%
2025-10-16	5.3000	5.3000	5.3000	5.3000	-3.636%	1	73	-99.623%
2025-10-15	5.5000	5.5000	5.5000	5.5000	-4.348%	5	74	-99.636%
2025-10-14	5.7500	5.7500	5.7500	5.7500	+9.524%	10	69	-99.652%
2025-10-10	5.3100	5.3100	5.2500	5.2500	0.000%	6	60	-99.619%
2025-10-03	5.2500	5.2500	5.2500	5.2500	0.000%	1	66	-99.619%
2025-09-30	5.9900	5.9900	5.2500	5.2500	-25.000%	2	65	-99.619%
2025-09-18	7.0000	7.0000	7.0000	7.0000	-7.773%	1	67	-99.714%
2025-09-15	7.4200	7.7200	7.0100	7.5900	+4.690%	24	68	-99.736%
2025-09-11	6.9100	7.2500	6.9100	7.2500	+9.517%	2	66	-99.724%
2025-09-10	6.8000	6.8000	6.2500	6.6200	-28.817%	3	68	-99.698%
2025-09-08	9.1600	9.3000	9.1600	9.3000	-11.848%	6	68	-99.785%
2025-09-05	10.5500	10.5500	10.5500	10.5500	+0.476%	8	62	-99.810%
2025-09-04	10.1500	10.7000	10.1500	10.5000	+22.807%	5	54	-99.810%
2025-08-28	8.4000	8.5500	8.3300	8.5500	-10.471%	4	50	-99.766%
2025-08-27	9.5600	9.5600	9.5500	9.5500	-7.729%	2	46	-99.791%
2025-08-21	9.9600	10.3500	9.9600	10.3500	-7.836%	2	44	-99.807%
2025-08-20	11.7000	11.7700	11.2300	11.2300	+7.774%	3	42	-99.822%
2025-08-19	10.4200	10.4200	10.4200	10.4200	+6.872%	40	41	-99.808%
2025-08-18	9.7500	9.7500	9.7500	9.7500	0.000%	1	1	-99.795%

.dark-mode .K4rztd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K4rztd{ 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