Dark

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

EOD

Aug 13, 2026

0.0300-40.000%(-0.0200)962

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2000	0.2000	0.0200	0.0300	-40.000%	962	5,965	0.000%
2026-08-12	0.0500	0.1600	0.0100	0.0500	-93.243%	1,419	5,486	-40.000%
2026-08-11	0.6500	0.9000	0.5000	0.7400	-15.909%	1,587	6,356	-95.946%
2026-08-10	0.8900	1.0500	0.7200	0.8800	-16.190%	1,297	5,653	-96.591%
2026-08-07	1.3900	1.8100	0.9900	1.0500	-44.149%	358	5,674	-97.143%
2026-08-06	1.7100	2.0500	1.5400	1.8800	+22.078%	598	5,638	-98.404%
2026-08-05	1.9000	2.0000	1.3400	1.5400	-19.372%	505	5,842	-98.052%
2026-08-04	2.7400	2.7400	1.7000	1.9100	-33.910%	951	5,833	-98.429%
2026-08-03	6.7800	6.7800	2.8500	2.8900	-56.541%	1,901	5,735	-98.962%
2026-07-31	5.3000	7.5000	4.8500	6.6500	+12.712%	234	5,371	-99.549%
2026-07-30	8.4000	8.4000	5.5600	5.9000	-54.858%	316	5,373	-99.492%
2026-07-29	9.6000	13.2000	9.6000	13.0700	+36.146%	219	5,592	-99.770%
2026-07-28	8.5000	10.6300	8.5000	9.6000	+25.490%	257	5,626	-99.688%
2026-07-27	6.1700	8.1000	6.1500	7.6500	+2.000%	1,287	5,643	-99.608%
2026-07-24	5.0900	7.5000	5.0900	7.5000	+61.290%	438	4,842	-99.600%
2026-07-23	4.2500	4.7100	3.8800	4.6500	+8.140%	154	4,799	-99.355%
2026-07-22	5.3500	5.3500	4.1500	4.3000	-24.429%	293	4,825	-99.302%
2026-07-21	6.5500	6.6000	5.4500	5.6900	-25.621%	166	4,824	-99.473%
2026-07-20	7.5000	7.6500	5.6400	7.6500	-2.795%	248	4,839	-99.608%
2026-07-17	8.6500	9.4600	7.4000	7.8700	+2.474%	337	4,781	-99.619%
2026-07-16	6.3200	8.0000	6.3200	7.6800	+25.081%	813	4,713	-99.609%
2026-07-15	5.5600	6.8500	5.5500	6.1400	+12.661%	1,738	5,079	-99.511%
2026-07-14	4.2500	5.8300	4.2000	5.4500	+17.204%	464	4,837	-99.450%
2026-07-13	3.7000	4.7000	3.5300	4.6500	+40.909%	302	4,723	-99.355%
2026-07-10	3.6000	3.6000	3.2500	3.3000	-8.840%	344	4,632	-99.091%
2026-07-09	3.3500	3.7100	3.1000	3.6200	-5.974%	166	4,596	-99.171%
2026-07-08	5.0500	5.0500	3.8500	3.8500	-25.962%	203	4,579	-99.221%
2026-07-07	5.0900	6.2000	4.9000	5.2000	+11.349%	327	4,557	-99.423%
2026-07-06	5.5900	5.5900	4.5300	4.6700	-23.443%	231	4,420	-99.358%
2026-07-02	5.0500	6.5000	4.5000	6.1000	+20.792%	550	3,957	-99.508%
2026-07-01	4.3800	5.2500	4.1000	5.0500	+74.138%	811	3,957	-99.406%
2026-06-30	2.9800	3.2700	2.8500	2.9000	-11.585%	121	3,356	-98.966%
2026-06-29	3.3200	4.3500	3.2500	3.2800	-7.606%	131	3,257	-99.085%
2026-06-26	3.7100	3.8000	3.4700	3.5500	+9.231%	671	3,251	-99.155%
2026-06-25	3.1000	3.2500	3.0800	3.2500	-7.143%	36	2,746	-99.077%
2026-06-24	3.1500	3.5000	2.8700	3.5000	+29.151%	36	2,737	-99.143%
2026-06-23	2.3000	3.1400	2.3000	2.7100	+17.316%	802	2,718	-98.893%
2026-06-22	1.7200	2.5300	1.7200	2.3100	+14.356%	177	2,075	-98.701%
2026-06-18	1.9300	2.0200	1.8700	2.0200	+9.783%	45	2,008	-98.515%
2026-06-17	1.9300	1.9400	1.8400	1.8400	-6.122%	24	2,008	-98.370%
2026-06-16	2.3100	2.3900	1.9600	1.9600	-27.407%	86	2,008	-98.469%
2026-06-15	3.0500	3.0500	2.5500	2.7000	-28.947%	217	1,951	-98.889%
2026-06-12	4.2800	4.2800	3.5500	3.8000	-22.449%	13	1,785	-99.211%
2026-06-11	5.1000	5.4100	4.9000	4.9000	+0.410%	27	1,783	-99.388%
2026-06-10	4.8400	4.9400	4.5800	4.8800	+7.253%	27	1,773	-99.385%
2026-06-09	3.5900	4.5500	3.5900	4.5500	+21.333%	9	1,757	-99.341%
2026-06-08	3.8000	3.9400	3.7500	3.7500	-16.667%	8	1,754	-99.200%
2026-06-05	3.6500	4.5000	3.6200	4.5000	+50.000%	52	1,752	-99.333%
2026-06-04	3.1000	3.2000	2.9400	3.0000	+9.890%	283	1,706	-99.000%
2026-06-03	2.8000	2.8200	2.6900	2.7300	+18.182%	79	1,614	-98.901%
2026-06-02	2.0000	2.3100	2.0000	2.3100	+7.442%	69	1,681	-98.701%
2026-06-01	2.6000	2.6000	2.1200	2.1500	-33.846%	189	1,710	-98.605%
2026-05-29	3.3000	3.3500	3.2500	3.2500	-2.695%	133	1,621	-99.077%
2026-05-28	3.5500	3.5500	3.2800	3.3400	-12.794%	18	1,695	-99.102%
2026-05-27	3.9200	4.2000	3.8300	3.8300	+7.283%	132	1,687	-99.217%
2026-05-26	3.1600	3.5700	3.1600	3.5700	+2.000%	11	1,569	-99.160%
2026-05-22	3.6000	3.6000	3.3500	3.5000	-0.850%	109	1,579	-99.143%
2026-05-21	3.8000	3.8000	3.4000	3.5300	-17.907%	101	1,538	-99.150%
2026-05-20	4.5000	4.5000	4.1400	4.3000	-6.318%	38	1,538	-99.302%
2026-05-19	5.0000	5.0600	4.2500	4.5900	+13.333%	26	1,517	-99.346%
2026-05-18	4.1000	4.4600	4.0500	4.0500	+15.714%	45	1,517	-99.259%
2026-05-15	3.7500	3.8000	3.5000	3.5000	+9.375%	12	1,517	-99.143%
2026-05-14	3.0000	3.2000	3.0000	3.2000	-3.030%	19	1,508	-99.063%
2026-05-13	3.5000	3.5500	3.3000	3.3000	-12.234%	220	1,420	-99.091%
2026-05-12	3.3000	4.1000	3.3000	3.7600	+18.239%	26	1,420	-99.202%
2026-05-11	3.0000	3.1800	2.9700	3.1800	-6.471%	18	1,420	-99.057%
2026-05-08	3.3900	3.7500	3.2000	3.4000	+20.996%	21	1,405	-99.118%
2026-05-07	2.7400	2.8300	2.7300	2.8100	+6.439%	15	1,405	-98.932%
2026-05-06	2.7000	2.8000	2.6400	2.6400	-16.719%	14	1,398	-98.864%
2026-05-05	3.2900	3.3300	3.1700	3.1700	-3.939%	5	1,408	-99.054%
2026-05-04	3.6000	3.6000	3.3000	3.3000	-21.241%	10	1,407	-99.091%
2026-05-01	4.0500	4.1900	3.9500	4.1900	-14.490%	26	1,398	-99.284%
2026-04-30	4.5700	4.9000	4.4500	4.9000	-2.000%	25	1,398	-99.388%
2026-04-29	5.5300	5.5300	5.0000	5.0000	-15.541%	108	1,387	-99.400%
2026-04-28	6.0300	6.0300	5.9200	5.9200	+13.846%	2	1,387	-99.493%
2026-04-27	5.5300	5.5300	5.2000	5.2000	-0.952%	6	1,387	-99.423%
2026-04-24	5.0000	5.2500	4.8500	5.2500	+32.911%	26	1,385	-99.429%
2026-04-23	4.1200	4.1200	3.9500	3.9500	+7.046%	6	1,389	-99.241%
2026-04-22	3.7000	3.8100	3.6500	3.6900	-14.186%	9	1,392	-99.187%
2026-04-21	4.3000	4.3000	4.3000	4.3000	+4.878%	3	1,384	-99.302%
2026-04-20	4.1500	4.5500	3.8900	4.1000	+3.015%	16	1,384	-99.268%
2026-04-17	3.5500	3.9800	3.5500	3.9800	-5.238%	13	1,396	-99.246%
2026-04-16	4.3600	4.5000	4.2000	4.2000	-2.326%	67	1,395	-99.286%
2026-04-15	4.7000	5.0000	4.3000	4.3000	-11.885%	40	1,344	-99.302%
2026-04-14	5.5000	5.5000	4.8800	4.8800	-15.571%	34	1,350	-99.385%
2026-04-13	6.7300	6.7300	5.5100	5.7800	-16.715%	22	1,318	-99.481%
2026-04-10	7.4800	7.4800	6.3900	6.9400	-14.321%	40	1,318	-99.568%
2026-04-09	7.5000	9.0500	7.5000	8.1000	-4.706%	87	1,311	-99.630%
2026-04-08	7.8500	8.5000	7.8500	8.5000	-19.048%	33	1,266	-99.647%
2026-04-07	10.7500	10.9500	10.5000	10.5000	-2.326%	6	1,254	-99.714%
2026-04-06	11.3000	11.5000	10.7000	10.7500	-3.327%	45	1,254	-99.721%
2026-04-02	11.5400	11.5400	11.1200	11.1200	-7.333%	13	1,215	-99.730%
2026-04-01	11.7500	12.0000	11.7500	12.0000	-3.923%	4	1,215	-99.750%
2026-03-31	13.5500	14.1000	12.4900	12.4900	-22.422%	36	1,211	-99.760%
2026-03-30	14.6800	16.1500	14.6200	16.1000	+18.819%	50	1,215	-99.814%
2026-03-27	13.5500	13.5500	13.5500	13.5500	+16.609%	2	1,197	-99.779%
2026-03-26	10.3000	11.6200	10.3000	11.6200	+17.730%	16	1,195	-99.742%
2026-03-25	9.6800	9.8700	9.6800	9.8700	-12.655%	17	1,179	-99.696%
2026-03-24	11.0500	11.3000	11.0500	11.3000	-0.353%	2	1,167	-99.735%
2026-03-23	11.3700	11.3700	11.3200	11.3400	-7.277%	6	1,166	-99.735%
2026-03-20	12.2100	12.2300	12.2000	12.2300	+6.906%	5	1,166	-99.755%
2026-03-18	11.4400	11.4400	11.4400	11.4400	-3.460%	1	1,169	-99.738%
2026-03-17	11.5500	11.8500	11.5000	11.8500	-8.494%	44	1,153	-99.747%
2026-03-13	12.9500	12.9500	12.9500	12.9500	-0.385%	1	1,172	-99.768%
2026-03-11	13.0000	13.5000	12.9000	13.0000	-11.685%	59	1,171	-99.769%
2026-03-10	15.0300	15.3000	14.6000	14.7200	-9.415%	1,013	1,140	-99.796%
2026-03-09	16.3000	16.3000	15.9000	16.2500	+1.246%	4	138	-99.815%
2026-03-06	16.0500	16.0500	16.0500	16.0500	+2.229%	1	148	-99.813%
2026-03-05	14.8000	15.7000	14.8000	15.7000	+7.904%	3	147	-99.809%
2026-03-04	14.4500	14.5500	14.4500	14.5500	-9.907%	2	148	-99.794%
2026-03-03	16.0000	17.5000	16.0000	16.1500	+7.523%	77	147	-99.814%
2026-03-02	15.2500	15.2500	15.0200	15.0200	+1.831%	2	132	-99.800%
2026-02-27	16.2500	16.2500	14.5100	14.7500	+24.894%	19	130	-99.797%
2026-02-24	12.9500	12.9500	11.8100	11.8100	-18.213%	10	127	-99.746%
2026-02-23	14.4400	14.4400	14.4400	14.4400	+0.278%	1	122	-99.792%
2026-02-20	14.0000	14.4000	14.0000	14.4000	+6.509%	2	123	-99.792%
2026-02-12	13.5000	14.2500	13.5000	13.5200	+5.956%	7	122	-99.778%
2026-02-11	12.7600	12.7600	12.7600	12.7600	+2.244%	1	121	-99.765%
2026-02-10	12.4800	12.4800	12.4800	12.4800	+2.295%	3	120	-99.760%
2026-02-09	12.2000	12.2000	12.2000	12.2000	-17.007%	4	120	-99.754%
2026-02-06	14.7000	14.7000	14.7000	14.7000	-12.029%	2	120	-99.796%
2026-02-05	15.8300	16.7100	15.4300	16.7100	+15.640%	13	119	-99.820%
2026-02-04	12.8000	14.4500	12.8000	14.4500	+17.575%	6	115	-99.792%
2026-02-03	12.2900	12.2900	12.2900	12.2900	-1.285%	1	112	-99.756%
2026-02-02	12.4000	12.4500	12.4000	12.4500	+4.010%	39	112	-99.759%
2026-01-30	11.9700	11.9700	11.9700	11.9700	+8.621%	1	112	-99.749%
2026-01-29	9.7700	11.0200	9.7700	11.0200	+16.490%	3	112	-99.728%
2026-01-28	9.4600	9.4600	9.4600	9.4600	+10.903%	1	111	-99.683%
2026-01-27	8.5300	8.5300	8.5300	8.5300	-13.838%	1	110	-99.648%
2026-01-26	9.3900	9.9000	8.7900	9.9000	-13.913%	5	109	-99.697%
2026-01-23	11.5000	11.5000	11.5000	11.5000	-3.361%	2	108	-99.739%
2026-01-21	11.9000	11.9000	11.9000	11.9000	+3.030%	1	107	-99.748%
2026-01-20	11.5500	11.5500	11.5500	11.5500	+9.375%	1	107	-99.740%
2026-01-16	10.5600	10.5600	10.5600	10.5600	-5.291%	6	102	-99.716%
2026-01-15	11.1500	11.1500	11.1500	11.1500	-16.165%	5	102	-99.731%
2026-01-14	13.1500	13.3000	13.1500	13.3000	0.000%	4	102	-99.774%
2026-01-13	13.3000	13.3000	13.3000	13.3000	-3.971%	9	101	-99.774%
2026-01-12	13.8500	13.8500	13.8500	13.8500	-8.581%	1	101	-99.783%
2026-01-09	15.0000	15.1500	15.0000	15.1500	-5.016%	2	101	-99.802%
2026-01-08	16.2500	16.2500	15.9500	15.9500	+4.590%	7	100	-99.812%
2026-01-05	15.0000	15.2500	15.0000	15.2500	-0.845%	6	91	-99.803%
2026-01-02	15.3800	15.3800	15.3800	15.3800	-2.965%	20	91	-99.805%
2025-12-24	15.8500	15.8500	15.8500	15.8500	+3.392%	2	85	-99.811%
2025-12-19	17.3500	17.3500	15.3300	15.3300	-25.110%	37	85	-99.804%
2025-12-18	20.0500	20.6900	20.0500	20.4700	-3.215%	3	88	-99.853%
2025-12-17	21.1500	21.1500	21.1500	21.1500	+9.077%	3	88	-99.858%
2025-12-16	19.5000	19.5000	19.3900	19.3900	+10.170%	3	88	-99.845%
2025-12-15	17.6000	17.6000	17.6000	17.6000	+14.808%	15	88	-99.830%
2025-12-11	15.3300	15.3300	15.3300	15.3300	+5.724%	1	89	-99.804%
2025-12-10	14.3500	14.5000	14.3500	14.5000	+5.839%	2	89	-99.793%
2025-12-09	13.7500	13.7500	13.7000	13.7000	-15.588%	11	89	-99.781%
2025-12-04	16.2300	16.2300	16.2300	16.2300	-11.553%	1	89	-99.815%
2025-12-03	18.3500	18.3500	18.3500	18.3500	+11.212%	10	89	-99.837%
2025-12-02	16.5000	16.5000	16.5000	16.5000	-9.341%	1	84	-99.818%
2025-12-01	20.1400	20.1400	18.2000	18.2000	-15.349%	3	84	-99.835%
2025-11-25	20.6000	21.5000	20.6000	21.5000	+8.971%	3	85	-99.860%
2025-11-24	19.7300	19.7300	19.7300	19.7300	-2.084%	1	86	-99.848%
2025-11-20	17.0700	20.1500	17.0700	20.1500	+5.222%	60	86	-99.851%
2025-11-19	19.1000	19.1500	19.1000	19.1500	-3.283%	23	85	-99.843%
2025-11-18	19.5700	19.8000	19.5700	19.8000	+13.143%	3	84	-99.848%
2025-11-14	18.0700	18.5800	17.5000	17.5000	+2.519%	7	87	-99.829%
2025-11-13	17.0700	17.0700	17.0700	17.0700	+16.918%	1	84	-99.824%
2025-11-12	14.6000	14.6000	14.6000	14.6000	+4.063%	1	83	-99.795%
2025-11-11	13.9000	14.4600	13.5000	14.0300	+28.716%	16	83	-99.786%
2025-11-05	10.5000	10.9000	10.5000	10.9000	+24.571%	8	81	-99.725%
2025-10-30	8.8000	8.8000	8.7500	8.7500	+10.759%	2	74	-99.657%
2025-10-28	8.0500	8.0500	7.9000	7.9000	-12.125%	2	73	-99.620%
2025-10-24	9.0500	9.2500	8.9900	8.9900	-10.100%	18	73	-99.666%
2025-10-22	10.6200	10.6200	10.0000	10.0000	+5.708%	2	59	-99.700%
2025-10-21	9.4400	9.4600	9.4400	9.4600	+1.502%	6	58	-99.683%
2025-10-20	9.3200	9.3200	9.3200	9.3200	+8.372%	1	58	-99.678%
2025-10-10	8.6000	8.6000	8.6000	8.6000	+6.568%	1	57	-99.651%
2025-10-08	8.2200	8.2200	8.0700	8.0700	-0.370%	3	58	-99.628%
2025-10-01	8.1000	8.1000	8.1000	8.1000	+8.000%	1	61	-99.630%
2025-09-30	7.7000	7.7000	7.5000	7.5000	-27.885%	2	61	-99.600%
2025-09-29	10.4000	10.4000	10.4000	10.4000	+6.557%	1	62	-99.712%
2025-09-22	9.7600	9.7600	9.7600	9.7600	+3.830%	1	61	-99.693%
2025-09-19	9.0000	9.4000	9.0000	9.4000	-13.523%	2	61	-99.681%
2025-09-15	10.3600	10.8700	10.3600	10.8700	-1.182%	13	62	-99.724%
2025-09-12	11.0000	11.0000	11.0000	11.0000	+6.280%	1	49	-99.727%
2025-09-11	10.3500	10.3500	10.3500	10.3500	+2.577%	1	48	-99.710%
2025-09-10	10.0900	10.0900	10.0900	10.0900	-23.561%	1	49	-99.703%
2025-09-08	13.2000	13.2000	13.2000	13.2000	-4.693%	5	49	-99.773%
2025-08-22	13.8500	13.8500	13.8500	13.8500	-14.348%	1	49	-99.783%
2025-08-20	16.1700	16.1700	16.1700	16.1700	+7.513%	5	50	-99.814%
2025-08-19	14.6000	15.1900	14.6000	15.0400	+24.917%	112	45	-99.801%
2025-08-18	12.0400	12.0400	12.0400	12.0400	0.000%	106	106	-99.751%

.dark-mode .FP5tjX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FP5tjX{ 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