Dark

CRWV20260821P65
CRWV Aug 21 2026 65.00 Put (CRWV260821P00065000)
option OPRA

EOD

Aug 13, 2026

0.02000.000%(0.0000)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0200	0.1200	0.0100	0.0200	0.000%	285	5,966	0.000%
2026-08-12	0.5400	0.5400	0.0200	0.0200	-93.333%	965	6,034	0.000%
2026-08-11	0.3000	0.3800	0.2400	0.3000	-6.250%	526	6,067	-93.333%
2026-08-10	0.4500	0.5300	0.3100	0.3200	-34.694%	929	6,092	-93.750%
2026-08-07	0.7000	0.9100	0.4900	0.4900	-47.872%	224	6,263	-95.918%
2026-08-06	1.1300	1.1300	0.8500	0.9400	+17.500%	164	6,250	-97.872%
2026-08-05	1.1000	1.1900	0.7400	0.8000	-29.204%	158	6,327	-97.500%
2026-08-04	1.7400	1.7400	1.0000	1.1300	-37.222%	1,229	6,374	-98.230%
2026-08-03	4.5500	4.9100	1.7800	1.8000	-60.000%	441	6,699	-98.889%
2026-07-31	3.6000	5.0000	2.9200	4.5000	+13.924%	196	6,789	-99.556%
2026-07-30	5.8700	7.0000	3.6500	3.9500	-58.595%	925	6,703	-99.494%
2026-07-29	7.0500	9.7700	7.0500	9.5400	+40.294%	265	6,450	-99.790%
2026-07-28	6.0000	7.6500	6.0000	6.8000	+32.296%	384	6,507	-99.706%
2026-07-27	4.5000	5.6100	4.1000	5.1400	+0.391%	202	6,480	-99.611%
2026-07-24	3.0000	5.1200	3.0000	5.1200	+67.869%	296	6,445	-99.609%
2026-07-23	3.0000	3.1500	2.5000	3.0500	+5.172%	293	6,338	-99.344%
2026-07-22	3.7000	3.7000	2.7500	2.9000	-24.675%	205	6,217	-99.310%
2026-07-21	4.7000	4.7000	3.7500	3.8500	-27.767%	125	6,233	-99.481%
2026-07-20	4.4000	5.3600	4.0000	5.3300	-4.991%	225	6,207	-99.625%
2026-07-17	6.7000	6.8300	5.2600	5.6100	+2.559%	359	6,185	-99.643%
2026-07-16	4.8000	5.6000	4.8000	5.4700	+25.747%	598	5,959	-99.634%
2026-07-15	3.6700	4.8000	3.6700	4.3500	+14.776%	1,250	5,898	-99.540%
2026-07-14	2.8800	4.0000	2.8800	3.7900	+24.262%	177	5,613	-99.472%
2026-07-13	2.7800	3.2000	2.3700	3.0500	+39.269%	523	5,567	-99.344%
2026-07-10	2.3500	2.3500	2.1500	2.1900	-11.694%	215	5,371	-99.087%
2026-07-09	2.2800	2.5600	2.1200	2.4800	-8.824%	247	5,305	-99.194%
2026-07-08	3.3500	3.5200	2.7200	2.7200	-24.444%	94	5,470	-99.265%
2026-07-07	3.6900	4.3700	3.5300	3.6000	+9.091%	116	5,495	-99.444%
2026-07-06	3.8700	3.9500	3.2000	3.3000	-26.174%	216	5,455	-99.394%
2026-07-02	3.6000	4.7200	3.1500	4.4700	+20.485%	387	5,289	-99.553%
2026-07-01	3.1400	3.7100	3.0000	3.7100	+75.829%	487	5,289	-99.461%
2026-06-30	2.1000	2.2900	2.0600	2.1100	-8.658%	74	5,102	-99.052%
2026-06-29	2.3000	3.0100	2.2700	2.3100	-6.478%	113	5,069	-99.134%
2026-06-26	2.6500	2.7000	2.4700	2.4700	+6.926%	27	5,018	-99.190%
2026-06-25	2.3000	2.3100	2.2300	2.3100	-7.600%	23	5,010	-99.134%
2026-06-24	2.0400	2.5000	2.0300	2.5000	+28.205%	242	4,997	-99.200%
2026-06-23	2.2500	2.3000	1.7400	1.9500	+11.429%	32	4,857	-98.974%
2026-06-22	1.1700	1.8800	1.1700	1.7500	+25.000%	275	4,842	-98.857%
2026-06-18	1.4000	1.5400	1.4000	1.4000	+5.263%	25	4,849	-98.571%
2026-06-17	1.4000	1.4000	1.3300	1.3300	-9.524%	8	4,849	-98.496%
2026-06-16	1.6600	1.6600	1.4200	1.4700	-26.500%	16	4,849	-98.639%
2026-06-15	2.3400	2.3400	2.0000	2.0000	-25.094%	33	4,858	-99.000%
2026-06-12	3.2000	3.2000	2.6700	2.6700	-32.405%	10	4,851	-99.251%
2026-06-11	3.9500	4.1000	3.8200	3.9500	+10.335%	27	4,853	-99.494%
2026-06-10	3.6900	3.6900	3.2500	3.5800	+5.294%	34	4,863	-99.441%
2026-06-09	2.8100	3.4000	2.7500	3.4000	+6.918%	18	4,833	-99.412%
2026-06-08	2.9900	3.1800	2.9900	3.1800	-6.471%	8	4,829	-99.371%
2026-06-05	2.3700	3.4000	2.3700	3.4000	+58.140%	24	4,831	-99.412%
2026-06-04	2.4000	2.4000	2.1500	2.1500	+7.500%	2	4,815	-99.070%
2026-06-03	1.6700	2.0000	1.5800	2.0000	+26.582%	24	4,816	-99.000%
2026-06-02	1.4400	1.5800	1.4300	1.5800	+1.282%	431	4,821	-98.734%
2026-06-01	1.8000	1.8000	1.5000	1.5600	-35.270%	304	4,668	-98.718%
2026-05-29	2.4600	2.5700	2.4100	2.4100	-3.600%	15	4,377	-99.170%
2026-05-28	2.4000	2.5000	2.4000	2.5000	-10.714%	4	4,367	-99.200%
2026-05-27	2.8400	2.9300	2.5400	2.8000	+11.554%	9	4,365	-99.286%
2026-05-26	2.4600	2.5700	2.4600	2.5100	+2.033%	12	4,361	-99.203%
2026-05-22	2.4600	2.4600	2.3700	2.4600	-1.600%	7	4,355	-99.187%
2026-05-21	2.7100	2.7800	2.5000	2.5000	-19.355%	136	4,328	-99.200%
2026-05-20	3.1500	3.2000	3.0500	3.1000	-1.899%	7	4,328	-99.355%
2026-05-19	3.5000	3.7700	3.1600	3.1600	+3.607%	241	4,176	-99.367%
2026-05-18	2.7500	3.2500	2.7500	3.0500	+16.412%	22	4,176	-99.344%
2026-05-15	2.7900	2.7900	2.6200	2.6200	+11.966%	2	4,176	-99.237%
2026-05-14	2.3400	2.3400	2.3400	2.3400	-10.687%	7	4,175	-99.145%
2026-05-13	2.6200	2.6200	2.6200	2.6200	-12.667%	1	4,169	-99.237%
2026-05-12	2.8400	3.2100	2.8400	3.0000	+30.435%	134	4,169	-99.333%
2026-05-11	2.6700	2.6700	2.1100	2.3000	-17.266%	17	4,169	-99.130%
2026-05-08	2.4200	2.7800	1.8700	2.7800	+28.704%	29	4,161	-99.281%
2026-05-07	2.1800	2.1800	2.1400	2.1600	+10.769%	4	4,149	-99.074%
2026-05-06	1.9400	2.1500	1.9400	1.9500	-22.311%	44	4,150	-98.974%
2026-05-05	2.5000	2.5300	2.5000	2.5100	-3.462%	31	4,150	-99.203%
2026-05-04	2.9700	2.9700	2.6000	2.6000	-18.750%	2	4,139	-99.231%
2026-05-01	3.2500	3.2700	3.2000	3.2000	-15.789%	13	4,136	-99.375%
2026-04-30	3.8000	3.8000	3.8000	3.8000	-5.000%	1	4,136	-99.474%
2026-04-29	4.0000	4.0000	4.0000	4.0000	-9.091%	2	4,137	-99.500%
2026-04-28	4.7100	4.7100	4.4000	4.4000	+7.317%	83	4,139	-99.545%
2026-04-27	4.2900	4.2900	4.1000	4.1000	-0.243%	4	4,057	-99.512%
2026-04-24	3.3500	4.1100	3.3500	4.1100	+34.314%	2	4,058	-99.513%
2026-04-23	3.0600	3.0600	3.0600	3.0600	-4.375%	1	4,058	-99.346%
2026-04-22	3.2100	3.2100	3.2000	3.2000	+0.946%	2	4,059	-99.375%
2026-04-21	3.1700	3.1700	3.1700	3.1700	+0.955%	1	4,062	-99.369%
2026-04-20	3.2300	3.2300	3.1400	3.1400	+2.951%	28	4,062	-99.363%
2026-04-17	2.8400	3.1300	2.6500	3.0500	-6.154%	89	4,080	-99.344%
2026-04-16	3.3000	3.3300	3.2500	3.2500	-4.412%	21	4,010	-99.385%
2026-04-15	3.4200	3.6000	3.4000	3.4000	-10.995%	8	4,021	-99.412%
2026-04-14	4.0500	4.2000	3.8200	3.8200	-15.859%	18	4,022	-99.476%
2026-04-13	4.8200	4.8200	4.5400	4.5400	-15.456%	115	4,028	-99.559%
2026-04-10	6.0000	6.0000	5.0000	5.3700	-16.485%	21	3,938	-99.628%
2026-04-09	6.9200	7.7500	6.3000	6.4300	-8.143%	10	3,942	-99.689%
2026-04-08	6.4400	7.0000	6.1800	7.0000	-17.258%	20	3,944	-99.714%
2026-04-07	9.0200	9.0200	8.2700	8.4600	-3.864%	8	3,952	-99.764%
2026-04-06	8.9800	9.0500	8.5500	8.8000	-4.348%	11	3,951	-99.773%
2026-04-02	9.0500	9.4000	8.9500	9.2000	-0.541%	18	3,944	-99.783%
2026-04-01	9.3000	9.9000	9.2500	9.2500	-10.628%	18	3,944	-99.784%
2026-03-31	11.1600	11.1600	10.3500	10.3500	-21.293%	11	3,946	-99.807%
2026-03-30	11.0500	13.2200	11.0500	13.1500	+16.889%	249	3,946	-99.848%
2026-03-27	10.0000	11.3000	10.0000	11.2500	+18.421%	54	3,985	-99.822%
2026-03-26	8.0600	9.5000	8.0600	9.5000	+22.581%	11	3,996	-99.789%
2026-03-25	7.8500	7.8500	7.7500	7.7500	-15.301%	6	3,996	-99.742%
2026-03-24	9.1000	9.2000	9.1000	9.1500	+0.549%	15	3,998	-99.781%
2026-03-23	9.1200	9.3000	8.6500	9.1000	-11.220%	459	4,006	-99.780%
2026-03-20	10.2500	10.2500	10.2500	10.2500	0.000%	1	3,615	-99.805%
2026-03-19	10.2500	10.2500	10.2500	10.2500	+8.466%	1	3,615	-99.805%
2026-03-18	9.7600	9.7600	9.2000	9.4500	+2.052%	8	3,616	-99.788%
2026-03-17	9.3000	9.3500	9.2600	9.2600	+1.202%	54	3,614	-99.784%
2026-03-16	9.0000	9.8000	9.0000	9.1500	-14.406%	27	3,587	-99.781%
2026-03-13	9.8500	10.6900	9.8500	10.6900	+1.810%	23	3,593	-99.813%
2026-03-12	10.5000	10.5000	10.5000	10.5000	+0.287%	1	3,593	-99.810%
2026-03-11	11.4000	11.4000	10.4000	10.4700	-15.565%	37	3,593	-99.809%
2026-03-10	12.2500	12.6000	11.9500	12.4000	-3.502%	72	3,602	-99.839%
2026-03-09	13.5000	13.8500	12.7400	12.8500	-4.461%	1,483	3,615	-99.844%
2026-03-06	13.5000	13.7000	12.0000	13.4500	+5.906%	187	4,019	-99.851%
2026-03-05	12.3200	13.1300	12.3000	12.7000	+8.085%	503	3,983	-99.843%
2026-03-04	12.2000	12.7000	11.6800	11.7500	-12.963%	95	3,571	-99.830%
2026-03-03	13.6400	14.5500	12.4500	13.5000	+6.719%	72	3,531	-99.852%
2026-03-02	13.1000	13.2000	12.3000	12.6500	+0.397%	111	3,540	-99.842%
2026-02-27	11.6000	13.2000	11.6000	12.6000	+36.216%	515	3,474	-99.841%
2026-02-25	9.2500	9.2500	9.2500	9.2500	-9.756%	2	3,070	-99.784%
2026-02-24	10.4500	10.4500	10.1800	10.2500	-12.017%	5	3,070	-99.805%
2026-02-23	11.0000	11.6500	11.0000	11.6500	-4.508%	2	3,070	-99.828%
2026-02-20	11.6000	12.4000	11.6000	12.2000	+14.986%	5	3,069	-99.836%
2026-02-19	10.6100	10.6100	10.6100	10.6100	+0.094%	1	3,069	-99.811%
2026-02-18	10.6000	10.6000	10.6000	10.6000	-4.933%	1	3,069	-99.811%
2026-02-17	11.1500	11.1500	11.1500	11.1500	-2.705%	1	3,069	-99.821%
2026-02-12	11.4600	11.4600	11.4600	11.4600	+11.805%	1	3,068	-99.825%
2026-02-09	10.3700	10.3700	10.2500	10.2500	-23.393%	11	3,069	-99.805%
2026-02-05	13.3800	13.3800	13.3800	13.3800	+24.930%	1	3,069	-99.851%
2026-02-04	10.7100	10.7100	10.7100	10.7100	+4.795%	8	3,069	-99.813%
2026-02-02	10.3000	10.4600	10.2000	10.2200	+25.707%	13	3,077	-99.804%
2026-01-29	8.9000	8.9000	8.1300	8.1300	+0.370%	6	3,078	-99.754%
2026-01-28	6.5900	8.1500	6.5800	8.1000	+14.085%	23	3,078	-99.753%
2026-01-27	7.6600	7.6600	7.1000	7.1000	-15.976%	3	3,075	-99.718%
2026-01-26	7.6500	8.4500	7.6500	8.4500	-12.435%	18	3,075	-99.763%
2026-01-23	10.0500	10.0500	9.5500	9.6500	+5.580%	4	3,075	-99.793%
2026-01-22	9.1400	9.1400	9.1400	9.1400	+5.057%	1	3,075	-99.781%
2026-01-16	8.7000	8.7000	8.7000	8.7000	-10.309%	1	3,075	-99.770%
2026-01-15	9.7000	9.7000	9.7000	9.7000	-8.491%	10	3,075	-99.794%
2026-01-14	10.7500	10.7500	10.6000	10.6000	-4.072%	2	3,075	-99.811%
2026-01-13	11.0000	11.0500	11.0000	11.0500	-15.261%	2	3,074	-99.819%
2026-01-07	13.4500	13.6900	13.0400	13.0400	-8.811%	14	3,074	-99.847%
2026-01-06	14.3500	14.4500	14.3000	14.3000	+11.719%	4	3,075	-99.860%
2026-01-05	12.9000	12.9000	12.8000	12.8000	-2.588%	4	3,073	-99.844%
2026-01-02	14.3700	14.3700	13.1400	13.1400	-12.224%	2	3,073	-99.848%
2025-12-31	14.9700	14.9700	14.9700	14.9700	+6.170%	2	3,073	-99.866%
2025-12-26	14.1000	14.1000	14.1000	14.1000	+13.710%	1	3,073	-99.858%
2025-12-22	12.4000	12.4000	12.4000	12.4000	-10.015%	1	3,072	-99.839%
2025-12-19	13.8100	13.8100	13.7800	13.7800	-17.829%	4	3,072	-99.855%
2025-12-18	17.2700	17.2700	16.7700	16.7700	-7.194%	2	3,070	-99.881%
2025-12-17	17.1600	18.3400	17.1600	18.0700	+12.376%	24	3,069	-99.889%
2025-12-16	16.0800	16.0800	16.0800	16.0800	+6.209%	20	3,079	-99.876%
2025-12-15	15.1400	15.1400	15.1400	15.1400	+14.523%	1	3,079	-99.868%
2025-12-12	13.5500	13.5500	13.2200	13.2200	+12.034%	3	3,078	-99.849%
2025-12-10	11.8500	11.8500	11.8000	11.8000	+7.175%	3	3,077	-99.831%
2025-12-09	12.3000	12.3000	11.0100	11.0100	-12.131%	3	3,077	-99.818%
2025-12-05	12.5300	12.5300	12.5300	12.5300	-18.636%	1	3,077	-99.840%
2025-12-03	15.5000	15.5000	15.4000	15.4000	+8.070%	2	3,076	-99.870%
2025-12-02	14.4700	14.4800	14.2500	14.2500	-21.488%	4	3,075	-99.860%
2025-11-25	18.0500	18.1500	18.0500	18.1500	+10.334%	2	3,074	-99.890%
2025-11-24	16.6500	16.6500	16.4500	16.4500	+1.356%	4	3,075	-99.878%
2025-11-19	16.2300	16.2300	16.2300	16.2300	-0.307%	1	3,073	-99.877%
2025-11-17	16.2800	16.2800	16.2800	16.2800	+42.183%	1,500	3,072	-99.877%
2025-11-11	11.5000	11.5000	11.4500	11.4500	+63.571%	2	1,795	-99.825%
2025-10-31	6.9500	7.0000	6.9500	7.0000	+4.478%	2	1,795	-99.714%
2025-10-28	6.7500	6.7500	6.7000	6.7000	-24.888%	2	1,796	-99.701%
2025-10-22	8.9200	8.9200	8.9200	8.9200	+11.083%	1	1,797	-99.776%
2025-10-21	7.9200	8.0300	7.9200	8.0300	+20.934%	2	1,796	-99.751%
2025-10-08	6.9700	7.0100	6.6400	6.6400	+6.240%	6	1,795	-99.699%
2025-09-30	6.2500	6.2500	6.2500	6.2500	-24.242%	1	1,798	-99.680%
2025-09-26	7.9500	8.2500	7.9500	8.2500	+5.769%	17	1,798	-99.758%
2025-09-25	7.8000	7.8000	7.8000	7.8000	-4.294%	8	1,789	-99.744%
2025-09-24	8.1500	8.1500	8.1500	8.1500	+8.667%	1	1,789	-99.755%
2025-09-22	7.5000	7.5000	7.5000	7.5000	-4.459%	1	1,790	-99.733%
2025-09-19	7.8500	7.8500	7.8500	7.8500	-28.959%	1	1,791	-99.745%
2025-09-16	11.1000	11.1000	11.0500	11.0500	+24.859%	5	1,791	-99.819%
2025-09-15	9.0500	9.0500	8.5000	8.8500	-3.804%	15	1,794	-99.774%
2025-09-12	9.3000	9.3000	9.2000	9.2000	+9.654%	2	1,792	-99.783%
2025-09-11	8.5300	8.5300	8.3900	8.3900	-24.753%	64	1,792	-99.762%
2025-09-08	11.1500	11.1500	11.1500	11.1500	-12.549%	1	1,766	-99.821%
2025-09-05	12.7500	12.7500	12.7500	12.7500	-1.696%	7	1,766	-99.843%
2025-09-04	12.9700	12.9700	12.9700	12.9700	+6.311%	5	1,766	-99.846%
2025-09-03	12.2000	12.2000	12.2000	12.2000	+4.363%	1	1,766	-99.836%
2025-09-02	11.5000	11.6900	11.4000	11.6900	+7.445%	201	1,766	-99.829%
2025-08-29	10.7100	10.8800	10.7100	10.8800	+6.667%	4	1,766	-99.816%
2025-08-28	10.2000	10.2000	10.2000	10.2000	-10.369%	5	1,766	-99.804%
2025-08-27	11.3900	11.3900	11.3800	11.3800	-14.436%	10	1,766	-99.824%
2025-08-20	13.1500	13.3000	13.0000	13.3000	+6.400%	63	1,765	-99.850%
2025-08-19	12.5000	12.5000	12.5000	12.5000	+7.759%	1	1,827	-99.840%
2025-08-18	10.0800	11.6000	10.0100	11.6000	0.000%	1,906	1,828	-99.828%

.dark-mode .R5B7bM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R5B7bM{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P65CRWV Aug 21 2026 65.00 Put (CRWV260821P00065000)option OPRA

CRWV20260821P65
CRWV Aug 21 2026 65.00 Put (CRWV260821P00065000)
option OPRA