Dark

CRWV20260821P70
CRWV Aug 21 2026 70.00 Put (CRWV260821P00070000)
option OPRA

EOD

Jun 29, 2026

3.28-7.606%(-0.27)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.3200	4.3500	3.2500	3.2800	-7.606%	131	3,257	0.000%
2026-06-26	3.7100	3.8000	3.4700	3.5500	+9.231%	671	3,251	-7.606%
2026-06-25	3.1000	3.2500	3.0800	3.2500	-7.143%	36	2,746	+0.923%
2026-06-24	3.1500	3.5000	2.8700	3.5000	+29.151%	36	2,737	-6.286%
2026-06-23	2.3000	3.1400	2.3000	2.7100	+17.316%	802	2,718	+21.033%
2026-06-22	1.7200	2.5300	1.7200	2.3100	+14.356%	177	2,075	+41.991%
2026-06-18	1.9300	2.0200	1.8700	2.0200	+9.783%	45	2,008	+62.376%
2026-06-17	1.9300	1.9400	1.8400	1.8400	-6.122%	24	2,008	+78.261%
2026-06-16	2.3100	2.3900	1.9600	1.9600	-27.407%	86	2,008	+67.347%
2026-06-15	3.0500	3.0500	2.5500	2.7000	-28.947%	217	1,951	+21.481%
2026-06-12	4.2800	4.2800	3.5500	3.8000	-22.449%	13	1,785	-13.684%
2026-06-11	5.1000	5.4100	4.9000	4.9000	+0.410%	27	1,783	-33.061%
2026-06-10	4.8400	4.9400	4.5800	4.8800	+7.253%	27	1,773	-32.787%
2026-06-09	3.5900	4.5500	3.5900	4.5500	+21.333%	9	1,757	-27.912%
2026-06-08	3.8000	3.9400	3.7500	3.7500	-16.667%	8	1,754	-12.533%
2026-06-05	3.6500	4.5000	3.6200	4.5000	+50.000%	52	1,752	-27.111%
2026-06-04	3.1000	3.2000	2.9400	3.0000	+9.890%	283	1,706	+9.333%
2026-06-03	2.8000	2.8200	2.6900	2.7300	+18.182%	79	1,614	+20.147%
2026-06-02	2.0000	2.3100	2.0000	2.3100	+7.442%	69	1,681	+41.991%
2026-06-01	2.6000	2.6000	2.1200	2.1500	-33.846%	189	1,710	+52.558%
2026-05-29	3.3000	3.3500	3.2500	3.2500	-2.695%	133	1,621	+0.923%
2026-05-28	3.5500	3.5500	3.2800	3.3400	-12.794%	18	1,695	-1.796%
2026-05-27	3.9200	4.2000	3.8300	3.8300	+7.283%	132	1,687	-14.360%
2026-05-26	3.1600	3.5700	3.1600	3.5700	+2.000%	11	1,569	-8.123%
2026-05-22	3.6000	3.6000	3.3500	3.5000	-0.850%	109	1,579	-6.286%
2026-05-21	3.8000	3.8000	3.4000	3.5300	-17.907%	101	1,538	-7.082%
2026-05-20	4.5000	4.5000	4.1400	4.3000	-6.318%	38	1,538	-23.721%
2026-05-19	5.0000	5.0600	4.2500	4.5900	+13.333%	26	1,517	-28.540%
2026-05-18	4.1000	4.4600	4.0500	4.0500	+15.714%	45	1,517	-19.012%
2026-05-15	3.7500	3.8000	3.5000	3.5000	+9.375%	12	1,517	-6.286%
2026-05-14	3.0000	3.2000	3.0000	3.2000	-3.030%	19	1,508	+2.500%
2026-05-13	3.5000	3.5500	3.3000	3.3000	-12.234%	220	1,420	-0.606%
2026-05-12	3.3000	4.1000	3.3000	3.7600	+18.239%	26	1,420	-12.766%
2026-05-11	3.0000	3.1800	2.9700	3.1800	-6.471%	18	1,420	+3.145%
2026-05-08	3.3900	3.7500	3.2000	3.4000	+20.996%	21	1,405	-3.529%
2026-05-07	2.7400	2.8300	2.7300	2.8100	+6.439%	15	1,405	+16.726%
2026-05-06	2.7000	2.8000	2.6400	2.6400	-16.719%	14	1,398	+24.242%
2026-05-05	3.2900	3.3300	3.1700	3.1700	-3.939%	5	1,408	+3.470%
2026-05-04	3.6000	3.6000	3.3000	3.3000	-21.241%	10	1,407	-0.606%
2026-05-01	4.0500	4.1900	3.9500	4.1900	-14.490%	26	1,398	-21.718%
2026-04-30	4.5700	4.9000	4.4500	4.9000	-2.000%	25	1,398	-33.061%
2026-04-29	5.5300	5.5300	5.0000	5.0000	-15.541%	108	1,387	-34.400%
2026-04-28	6.0300	6.0300	5.9200	5.9200	+13.846%	2	1,387	-44.595%
2026-04-27	5.5300	5.5300	5.2000	5.2000	-0.952%	6	1,387	-36.923%
2026-04-24	5.0000	5.2500	4.8500	5.2500	+32.911%	26	1,385	-37.524%
2026-04-23	4.1200	4.1200	3.9500	3.9500	+7.046%	6	1,389	-16.962%
2026-04-22	3.7000	3.8100	3.6500	3.6900	-14.186%	9	1,392	-11.111%
2026-04-21	4.3000	4.3000	4.3000	4.3000	+4.878%	3	1,384	-23.721%
2026-04-20	4.1500	4.5500	3.8900	4.1000	+3.015%	16	1,384	-20.000%
2026-04-17	3.5500	3.9800	3.5500	3.9800	-5.238%	13	1,396	-17.588%
2026-04-16	4.3600	4.5000	4.2000	4.2000	-2.326%	67	1,395	-21.905%
2026-04-15	4.7000	5.0000	4.3000	4.3000	-11.885%	40	1,344	-23.721%
2026-04-14	5.5000	5.5000	4.8800	4.8800	-15.571%	34	1,350	-32.787%
2026-04-13	6.7300	6.7300	5.5100	5.7800	-16.715%	22	1,318	-43.253%
2026-04-10	7.4800	7.4800	6.3900	6.9400	-14.321%	40	1,318	-52.738%
2026-04-09	7.5000	9.0500	7.5000	8.1000	-4.706%	87	1,311	-59.506%
2026-04-08	7.8500	8.5000	7.8500	8.5000	-19.048%	33	1,266	-61.412%
2026-04-07	10.7500	10.9500	10.5000	10.5000	-2.326%	6	1,254	-68.762%
2026-04-06	11.3000	11.5000	10.7000	10.7500	-3.327%	45	1,254	-69.488%
2026-04-02	11.5400	11.5400	11.1200	11.1200	-7.333%	13	1,215	-70.504%
2026-04-01	11.7500	12.0000	11.7500	12.0000	-3.923%	4	1,215	-72.667%
2026-03-31	13.5500	14.1000	12.4900	12.4900	-22.422%	36	1,211	-73.739%
2026-03-30	14.6800	16.1500	14.6200	16.1000	+18.819%	50	1,215	-79.627%
2026-03-27	13.5500	13.5500	13.5500	13.5500	+16.609%	2	1,197	-75.793%
2026-03-26	10.3000	11.6200	10.3000	11.6200	+17.730%	16	1,195	-71.773%
2026-03-25	9.6800	9.8700	9.6800	9.8700	-12.655%	17	1,179	-66.768%
2026-03-24	11.0500	11.3000	11.0500	11.3000	-0.353%	2	1,167	-70.973%
2026-03-23	11.3700	11.3700	11.3200	11.3400	-7.277%	6	1,166	-71.076%
2026-03-20	12.2100	12.2300	12.2000	12.2300	+6.906%	5	1,166	-73.181%
2026-03-18	11.4400	11.4400	11.4400	11.4400	-3.460%	1	1,169	-71.329%
2026-03-17	11.5500	11.8500	11.5000	11.8500	-8.494%	44	1,153	-72.321%
2026-03-13	12.9500	12.9500	12.9500	12.9500	-0.385%	1	1,172	-74.672%
2026-03-11	13.0000	13.5000	12.9000	13.0000	-11.685%	59	1,171	-74.769%
2026-03-10	15.0300	15.3000	14.6000	14.7200	-9.415%	1,013	1,140	-77.717%
2026-03-09	16.3000	16.3000	15.9000	16.2500	+1.246%	4	138	-79.815%
2026-03-06	16.0500	16.0500	16.0500	16.0500	+2.229%	1	148	-79.564%
2026-03-05	14.8000	15.7000	14.8000	15.7000	+7.904%	3	147	-79.108%
2026-03-04	14.4500	14.5500	14.4500	14.5500	-9.907%	2	148	-77.457%
2026-03-03	16.0000	17.5000	16.0000	16.1500	+7.523%	77	147	-79.690%
2026-03-02	15.2500	15.2500	15.0200	15.0200	+1.831%	2	132	-78.162%
2026-02-27	16.2500	16.2500	14.5100	14.7500	+24.894%	19	130	-77.763%
2026-02-24	12.9500	12.9500	11.8100	11.8100	-18.213%	10	127	-72.227%
2026-02-23	14.4400	14.4400	14.4400	14.4400	+0.278%	1	122	-77.285%
2026-02-20	14.0000	14.4000	14.0000	14.4000	+6.509%	2	123	-77.222%
2026-02-12	13.5000	14.2500	13.5000	13.5200	+5.956%	7	122	-75.740%
2026-02-11	12.7600	12.7600	12.7600	12.7600	+2.244%	1	121	-74.295%
2026-02-10	12.4800	12.4800	12.4800	12.4800	+2.295%	3	120	-73.718%
2026-02-09	12.2000	12.2000	12.2000	12.2000	-17.007%	4	120	-73.115%
2026-02-06	14.7000	14.7000	14.7000	14.7000	-12.029%	2	120	-77.687%
2026-02-05	15.8300	16.7100	15.4300	16.7100	+15.640%	13	119	-80.371%
2026-02-04	12.8000	14.4500	12.8000	14.4500	+17.575%	6	115	-77.301%
2026-02-03	12.2900	12.2900	12.2900	12.2900	-1.285%	1	112	-73.312%
2026-02-02	12.4000	12.4500	12.4000	12.4500	+4.010%	39	112	-73.655%
2026-01-30	11.9700	11.9700	11.9700	11.9700	+8.621%	1	112	-72.598%
2026-01-29	9.7700	11.0200	9.7700	11.0200	+16.490%	3	112	-70.236%
2026-01-28	9.4600	9.4600	9.4600	9.4600	+10.903%	1	111	-65.328%
2026-01-27	8.5300	8.5300	8.5300	8.5300	-13.838%	1	110	-61.547%
2026-01-26	9.3900	9.9000	8.7900	9.9000	-13.913%	5	109	-66.869%
2026-01-23	11.5000	11.5000	11.5000	11.5000	-3.361%	2	108	-71.478%
2026-01-21	11.9000	11.9000	11.9000	11.9000	+3.030%	1	107	-72.437%
2026-01-20	11.5500	11.5500	11.5500	11.5500	+9.375%	1	107	-71.602%
2026-01-16	10.5600	10.5600	10.5600	10.5600	-5.291%	6	102	-68.939%
2026-01-15	11.1500	11.1500	11.1500	11.1500	-16.165%	5	102	-70.583%
2026-01-14	13.1500	13.3000	13.1500	13.3000	0.000%	4	102	-75.338%
2026-01-13	13.3000	13.3000	13.3000	13.3000	-3.971%	9	101	-75.338%
2026-01-12	13.8500	13.8500	13.8500	13.8500	-8.581%	1	101	-76.318%
2026-01-09	15.0000	15.1500	15.0000	15.1500	-5.016%	2	101	-78.350%
2026-01-08	16.2500	16.2500	15.9500	15.9500	+4.590%	7	100	-79.436%
2026-01-05	15.0000	15.2500	15.0000	15.2500	-0.845%	6	91	-78.492%
2026-01-02	15.3800	15.3800	15.3800	15.3800	-2.965%	20	91	-78.674%
2025-12-24	15.8500	15.8500	15.8500	15.8500	+3.392%	2	85	-79.306%
2025-12-19	17.3500	17.3500	15.3300	15.3300	-25.110%	37	85	-78.604%
2025-12-18	20.0500	20.6900	20.0500	20.4700	-3.215%	3	88	-83.977%
2025-12-17	21.1500	21.1500	21.1500	21.1500	+9.077%	3	88	-84.492%
2025-12-16	19.5000	19.5000	19.3900	19.3900	+10.170%	3	88	-83.084%
2025-12-15	17.6000	17.6000	17.6000	17.6000	+14.808%	15	88	-81.364%
2025-12-11	15.3300	15.3300	15.3300	15.3300	+5.724%	1	89	-78.604%
2025-12-10	14.3500	14.5000	14.3500	14.5000	+5.839%	2	89	-77.379%
2025-12-09	13.7500	13.7500	13.7000	13.7000	-15.588%	11	89	-76.058%
2025-12-04	16.2300	16.2300	16.2300	16.2300	-11.553%	1	89	-79.791%
2025-12-03	18.3500	18.3500	18.3500	18.3500	+11.212%	10	89	-82.125%
2025-12-02	16.5000	16.5000	16.5000	16.5000	-9.341%	1	84	-80.121%
2025-12-01	20.1400	20.1400	18.2000	18.2000	-15.349%	3	84	-81.978%
2025-11-25	20.6000	21.5000	20.6000	21.5000	+8.971%	3	85	-84.744%
2025-11-24	19.7300	19.7300	19.7300	19.7300	-2.084%	1	86	-83.376%
2025-11-20	17.0700	20.1500	17.0700	20.1500	+5.222%	60	86	-83.722%
2025-11-19	19.1000	19.1500	19.1000	19.1500	-3.283%	23	85	-82.872%
2025-11-18	19.5700	19.8000	19.5700	19.8000	+13.143%	3	84	-83.434%
2025-11-14	18.0700	18.5800	17.5000	17.5000	+2.519%	7	87	-81.257%
2025-11-13	17.0700	17.0700	17.0700	17.0700	+16.918%	1	84	-80.785%
2025-11-12	14.6000	14.6000	14.6000	14.6000	+4.063%	1	83	-77.534%
2025-11-11	13.9000	14.4600	13.5000	14.0300	+28.716%	16	83	-76.622%
2025-11-05	10.5000	10.9000	10.5000	10.9000	+24.571%	8	81	-69.908%
2025-10-30	8.8000	8.8000	8.7500	8.7500	+10.759%	2	74	-62.514%
2025-10-28	8.0500	8.0500	7.9000	7.9000	-12.125%	2	73	-58.481%
2025-10-24	9.0500	9.2500	8.9900	8.9900	-10.100%	18	73	-63.515%
2025-10-22	10.6200	10.6200	10.0000	10.0000	+5.708%	2	59	-67.200%
2025-10-21	9.4400	9.4600	9.4400	9.4600	+1.502%	6	58	-65.328%
2025-10-20	9.3200	9.3200	9.3200	9.3200	+8.372%	1	58	-64.807%
2025-10-10	8.6000	8.6000	8.6000	8.6000	+6.568%	1	57	-61.860%
2025-10-08	8.2200	8.2200	8.0700	8.0700	-0.370%	3	58	-59.356%
2025-10-01	8.1000	8.1000	8.1000	8.1000	+8.000%	1	61	-59.506%
2025-09-30	7.7000	7.7000	7.5000	7.5000	-27.885%	2	61	-56.267%
2025-09-29	10.4000	10.4000	10.4000	10.4000	+6.557%	1	62	-68.462%
2025-09-22	9.7600	9.7600	9.7600	9.7600	+3.830%	1	61	-66.393%
2025-09-19	9.0000	9.4000	9.0000	9.4000	-13.523%	2	61	-65.106%
2025-09-15	10.3600	10.8700	10.3600	10.8700	-1.182%	13	62	-69.825%
2025-09-12	11.0000	11.0000	11.0000	11.0000	+6.280%	1	49	-70.182%
2025-09-11	10.3500	10.3500	10.3500	10.3500	+2.577%	1	48	-68.309%
2025-09-10	10.0900	10.0900	10.0900	10.0900	-23.561%	1	49	-67.493%
2025-09-08	13.2000	13.2000	13.2000	13.2000	-4.693%	5	49	-75.152%
2025-08-22	13.8500	13.8500	13.8500	13.8500	-14.348%	1	49	-76.318%
2025-08-20	16.1700	16.1700	16.1700	16.1700	+7.513%	5	50	-79.716%
2025-08-19	14.6000	15.1900	14.6000	15.0400	+24.917%	112	45	-78.191%
2025-08-18	12.0400	12.0400	12.0400	12.0400	0.000%	106	106	-72.757%

.dark-mode .C2F6gD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C2F6gD{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P70CRWV Aug 21 2026 70.00 Put (CRWV260821P00070000)option OPRA

CRWV20260821P70
CRWV Aug 21 2026 70.00 Put (CRWV260821P00070000)
option OPRA