Dark

CRWV20260821P75
CRWV Aug 21 2026 75.00 Put (CRWV260821P00075000)
option OPRA

EOD

Aug 13, 2026

0.0400-33.333%(-0.0200)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1500	0.1500	0.0200	0.0400	-33.333%	261	7,845	0.000%
2026-08-12	0.1000	0.1900	0.0500	0.0600	-96.000%	1,257	7,957	-33.333%
2026-08-11	1.2300	1.8000	1.2200	1.5000	-15.254%	1,277	8,176	-97.333%
2026-08-10	1.5000	2.0200	1.4500	1.7700	-5.851%	4,044	7,914	-97.740%
2026-08-07	2.4500	3.0500	1.8700	1.8800	-42.154%	295	4,548	-97.872%
2026-08-06	3.2500	3.3500	2.7000	3.2500	+22.642%	200	4,471	-98.769%
2026-08-05	3.0000	3.0000	2.2600	2.6500	-13.115%	1,409	4,515	-98.491%
2026-08-04	4.2000	4.2000	2.7000	3.0500	-32.222%	395	4,057	-98.689%
2026-08-03	9.8700	9.8700	4.3500	4.5000	-52.280%	570	4,115	-99.111%
2026-07-31	7.0000	10.3400	6.7100	9.4300	+11.598%	174	4,173	-99.576%
2026-07-30	11.5100	11.5100	7.9500	8.4500	-49.492%	280	4,303	-99.527%
2026-07-29	13.6000	17.0000	13.6000	16.7300	+31.422%	244	4,186	-99.761%
2026-07-28	12.4200	14.1000	12.4200	12.7300	+21.469%	122	4,264	-99.686%
2026-07-27	8.7000	11.0000	8.6500	10.4800	+3.353%	191	4,319	-99.618%
2026-07-24	8.0000	10.1400	8.0000	10.1400	+53.636%	66	4,366	-99.606%
2026-07-23	6.6500	6.7000	5.5700	6.6000	+10.000%	115	4,336	-99.394%
2026-07-22	7.5000	7.5000	5.8000	6.0000	-24.433%	126	4,295	-99.333%
2026-07-21	9.2300	9.2500	7.5000	7.9400	-23.654%	136	4,275	-99.496%
2026-07-20	9.0000	10.4000	7.8100	10.4000	-4.587%	161	4,235	-99.615%
2026-07-17	11.0800	12.6000	10.0900	10.9000	+3.810%	266	4,180	-99.633%
2026-07-16	9.0500	10.7300	8.7800	10.5000	+22.235%	349	4,180	-99.619%
2026-07-15	7.8500	9.3800	7.5500	8.5900	+12.878%	351	4,060	-99.534%
2026-07-14	5.7000	7.9600	5.6000	7.6100	+17.984%	215	4,086	-99.474%
2026-07-13	5.6200	6.5100	5.0700	6.4500	+30.040%	610	4,012	-99.380%
2026-07-10	5.1000	5.1500	4.6500	4.9600	-2.362%	34	3,556	-99.194%
2026-07-09	4.5000	5.1400	4.5000	5.0800	-5.926%	91	3,545	-99.213%
2026-07-08	6.8400	6.9000	5.4000	5.4000	-23.944%	169	3,526	-99.259%
2026-07-07	6.9000	8.1800	6.6500	7.1000	+10.592%	252	3,590	-99.437%
2026-07-06	7.6000	7.6000	6.1100	6.4200	-21.227%	197	3,583	-99.377%
2026-07-02	6.9000	8.6500	6.2800	8.1500	+15.767%	429	3,339	-99.509%
2026-07-01	5.2500	7.0500	5.2500	7.0400	+76.884%	986	3,339	-99.432%
2026-06-30	4.3000	4.5000	3.9500	3.9800	-10.562%	95	2,784	-98.995%
2026-06-29	4.6000	5.8300	4.4400	4.4500	-3.680%	635	2,741	-99.101%
2026-06-26	5.1100	5.1500	4.5500	4.6200	+6.944%	134	2,785	-99.134%
2026-06-25	4.1500	4.4000	3.7500	4.3200	-2.703%	23	2,682	-99.074%
2026-06-24	3.9000	4.6800	3.8900	4.4400	+18.400%	32	2,684	-99.099%
2026-06-23	4.1500	4.1500	3.3000	3.7500	+19.808%	22	2,676	-98.933%
2026-06-22	2.4800	3.5000	2.4800	3.1300	+15.926%	61	2,667	-98.722%
2026-06-18	2.4000	2.7000	2.4000	2.7000	-2.527%	5	2,660	-98.519%
2026-06-17	2.5700	2.7700	2.4400	2.7700	+1.838%	47	2,660	-98.556%
2026-06-16	3.0000	3.0800	2.6600	2.7200	-24.444%	928	2,660	-98.529%
2026-06-15	4.0900	4.1500	3.6000	3.6000	-24.211%	7	2,250	-98.889%
2026-06-12	4.8200	4.8200	4.7000	4.7500	-23.756%	32	2,249	-99.158%
2026-06-11	6.5000	6.9000	6.2300	6.2300	-4.154%	89	2,233	-99.358%
2026-06-10	5.7500	6.5000	5.7500	6.5000	+14.035%	243	2,182	-99.385%
2026-06-09	4.9500	5.7000	4.8700	5.7000	+14.458%	111	2,075	-99.298%
2026-06-08	5.0000	5.0000	4.9800	4.9800	-12.785%	2	2,038	-99.197%
2026-06-05	4.8000	6.1100	4.8000	5.7100	+39.268%	68	2,037	-99.299%
2026-06-04	4.1600	4.1600	4.1000	4.1000	+6.771%	8	2,028	-99.024%
2026-06-03	4.3500	4.3500	3.6000	3.8400	+28.000%	9	2,020	-98.958%
2026-06-02	2.5000	3.0000	2.5000	3.0000	+8.696%	29	2,022	-98.667%
2026-06-01	3.9000	3.9000	2.7600	2.7600	-39.474%	34	2,003	-98.551%
2026-05-29	4.0000	4.8100	4.0000	4.5600	+1.333%	15	2,020	-99.123%
2026-05-28	4.5000	4.5000	4.5000	4.5000	-9.091%	10	2,022	-99.111%
2026-05-27	5.2000	5.5000	4.9500	4.9500	+5.319%	38	2,012	-99.192%
2026-05-26	4.1600	4.8500	4.1000	4.7000	+4.444%	18	1,987	-99.149%
2026-05-22	4.7800	4.7800	4.4000	4.5000	-3.226%	352	1,771	-99.111%
2026-05-21	4.9900	4.9900	4.5500	4.6500	-16.964%	21	1,778	-99.140%
2026-05-20	5.6400	5.7500	5.4000	5.6000	-8.197%	148	1,778	-99.286%
2026-05-19	5.9300	6.7000	5.3000	6.1000	+1.667%	29	1,654	-99.344%
2026-05-18	5.5000	6.0000	5.3500	6.0000	+28.755%	33	1,654	-99.333%
2026-05-15	4.9500	4.9500	4.5000	4.6600	+7.126%	31	1,654	-99.142%
2026-05-14	4.1000	4.3500	4.0000	4.3500	-1.136%	11	1,652	-99.080%
2026-05-13	4.7600	4.7600	4.3500	4.4000	-11.111%	54	1,597	-99.091%
2026-05-12	4.4700	5.3500	4.4500	4.9500	+20.732%	33	1,597	-99.192%
2026-05-11	3.8100	4.1000	3.8100	4.1000	-8.889%	9	1,597	-99.024%
2026-05-08	4.0700	4.8000	4.0700	4.5000	+22.951%	124	1,596	-99.111%
2026-05-07	3.5300	3.7000	3.5000	3.6600	+11.246%	20	1,527	-98.907%
2026-05-06	3.3000	3.4100	3.2500	3.2900	-17.750%	13	1,523	-98.784%
2026-05-05	4.0700	4.0700	3.9000	4.0000	-13.043%	436	1,519	-99.000%
2026-05-04	4.5000	4.6000	4.2500	4.6000	-9.804%	41	1,433	-99.130%
2026-05-01	5.0000	5.2500	5.0000	5.1000	-20.313%	17	1,402	-99.216%
2026-04-29	6.5900	6.5900	6.4000	6.4000	-12.088%	3	1,402	-99.375%
2026-04-28	6.2500	7.8000	6.2500	7.2800	+11.315%	24	1,400	-99.451%
2026-04-24	4.9200	6.8500	4.9200	6.5400	+23.629%	19	1,396	-99.388%
2026-04-23	4.7000	5.2900	4.7000	5.2900	+10.208%	14	1,382	-99.244%
2026-04-22	4.8600	4.9000	4.7000	4.8000	-8.222%	10	1,392	-99.167%
2026-04-21	5.2300	5.2300	5.2300	5.2300	+1.357%	3	1,392	-99.235%
2026-04-20	5.5000	5.5000	5.1600	5.1600	+2.178%	11	1,394	-99.225%
2026-04-17	5.1700	5.1700	5.0500	5.0500	-0.786%	4	1,390	-99.208%
2026-04-16	5.5000	5.5000	5.0900	5.0900	-9.107%	12	1,386	-99.214%
2026-04-15	5.5900	5.8900	5.5500	5.6000	-8.795%	8	1,386	-99.286%
2026-04-14	7.1100	7.1100	6.1400	6.1400	-14.126%	75	1,385	-99.349%
2026-04-13	8.0700	8.0900	7.1200	7.1500	-15.981%	38	1,371	-99.441%
2026-04-10	9.0000	9.0000	7.9800	8.5100	-15.659%	17	1,367	-99.530%
2026-04-09	11.4600	11.4600	10.0900	10.0900	-7.005%	3	1,373	-99.604%
2026-04-08	10.1000	10.8500	10.1000	10.8500	-14.229%	22	1,374	-99.631%
2026-04-07	13.2800	13.4500	12.6500	12.6500	-7.326%	21	1,394	-99.684%
2026-04-06	13.5500	13.6500	13.5500	13.6500	+1.111%	2	1,399	-99.707%
2026-04-02	15.9700	15.9700	13.5000	13.5000	-8.784%	5	1,395	-99.704%
2026-04-01	14.0000	14.9100	14.0000	14.8000	-4.823%	9	1,395	-99.730%
2026-03-31	16.1100	16.9500	15.5400	15.5500	-18.158%	21	1,400	-99.743%
2026-03-30	17.4500	19.1200	17.4000	19.0000	+16.923%	71	1,396	-99.789%
2026-03-27	15.5000	16.6000	15.5000	16.2500	+21.632%	116	1,395	-99.754%
2026-03-26	11.9700	13.3600	11.8600	13.3600	+11.333%	12	1,404	-99.701%
2026-03-25	12.5400	12.5400	11.8000	12.0000	-8.745%	31	1,409	-99.667%
2026-03-24	13.9100	13.9100	13.1500	13.1500	+1.076%	5	1,404	-99.696%
2026-03-23	13.0100	13.0100	13.0100	13.0100	-12.977%	1	1,403	-99.693%
2026-03-20	14.4300	15.2000	14.4300	14.9500	-0.333%	17	1,403	-99.732%
2026-03-19	15.0000	15.0000	15.0000	15.0000	+9.649%	1	1,405	-99.733%
2026-03-18	14.1000	14.1000	13.6800	13.6800	-1.583%	2	1,405	-99.708%
2026-03-17	13.9100	13.9100	13.9000	13.9000	-1.767%	6	1,404	-99.712%
2026-03-16	14.0500	14.1500	14.0500	14.1500	-4.068%	12	1,403	-99.717%
2026-03-13	14.6500	14.7500	14.6500	14.7500	-5.145%	6	1,403	-99.729%
2026-03-11	15.2500	15.8200	15.2500	15.5500	-12.444%	18	1,402	-99.743%
2026-03-10	18.0000	18.0000	17.7600	17.7600	-6.821%	13	1,390	-99.775%
2026-03-09	19.0600	19.0600	19.0600	19.0600	-0.987%	3	1,389	-99.790%
2026-03-06	17.8000	19.2500	17.5500	19.2500	+4.563%	87	1,391	-99.792%
2026-03-05	18.4000	18.7000	18.3700	18.4100	+9.583%	26	1,377	-99.783%
2026-03-04	16.8800	16.8800	16.5200	16.8000	-12.272%	6	1,379	-99.762%
2026-03-03	17.7000	19.9500	17.7000	19.1500	+6.983%	27	1,378	-99.791%
2026-03-02	17.8000	18.1000	17.7500	17.9000	-0.500%	611	1,381	-99.777%
2026-02-27	17.1200	17.9900	17.1200	17.9900	+30.836%	32	921	-99.778%
2026-02-26	13.7500	13.7500	13.7500	13.7500	+4.962%	2	895	-99.709%
2026-02-25	13.2000	13.2000	13.1000	13.1000	-7.551%	3	891	-99.695%
2026-02-24	14.1700	14.1700	14.1700	14.1700	-10.712%	3	891	-99.718%
2026-02-23	16.0100	16.0100	15.8700	15.8700	-3.818%	14	888	-99.748%
2026-02-20	16.8500	16.8500	16.5000	16.5000	+13.793%	2	900	-99.758%
2026-02-19	14.5500	14.5500	14.5000	14.5000	-3.010%	5	900	-99.724%
2026-02-18	15.0000	15.0000	14.9500	14.9500	-11.012%	3	896	-99.732%
2026-02-17	16.8000	16.8000	16.8000	16.8000	+10.964%	1	893	-99.762%
2026-02-13	15.3600	15.3600	15.1400	15.1400	-0.066%	2	892	-99.736%
2026-02-10	15.0000	15.1500	15.0000	15.1500	+2.434%	2	892	-99.736%
2026-02-09	16.0000	16.0000	14.7900	14.7900	-9.041%	2	893	-99.730%
2026-02-06	16.2600	16.2600	16.2600	16.2600	-8.394%	1	893	-99.754%
2026-02-05	18.0000	18.8700	17.7500	17.7500	+14.295%	5	893	-99.775%
2026-02-04	15.5300	15.5300	15.5300	15.5300	+6.370%	9	891	-99.742%
2026-02-02	14.6500	14.6500	14.6000	14.6000	+3.546%	20	891	-99.726%
2026-01-30	14.1000	14.1000	14.1000	14.1000	+15.574%	2	891	-99.716%
2026-01-29	12.8000	12.8000	12.2000	12.2000	+25.514%	11	892	-99.672%
2026-01-28	9.7200	9.7200	9.7200	9.7200	-18.319%	1	892	-99.588%
2026-01-26	11.1000	11.9000	11.1000	11.9000	-11.852%	8	893	-99.664%
2026-01-23	13.5000	13.5000	13.5000	13.5000	-10.000%	10	890	-99.704%
2026-01-21	14.9500	15.0000	14.9500	15.0000	+18.577%	3	890	-99.733%
2026-01-16	13.1400	13.3100	12.6500	12.6500	-4.384%	5	894	-99.684%
2026-01-15	13.2300	13.2300	13.2300	13.2300	-13.529%	1	894	-99.698%
2026-01-14	15.1000	15.3000	15.1000	15.3000	-4.375%	2	895	-99.739%
2026-01-13	16.0000	16.0000	16.0000	16.0000	+3.226%	1	896	-99.750%
2026-01-12	15.5000	15.5000	15.5000	15.5000	-11.429%	1	896	-99.742%
2026-01-09	17.5000	17.5000	17.5000	17.5000	-5.965%	2	897	-99.771%
2026-01-07	18.8800	18.9000	18.6100	18.6100	-6.482%	14	899	-99.785%
2026-01-06	19.8500	19.9000	19.8500	19.9000	+4.737%	2	886	-99.799%
2026-01-05	19.0000	19.0000	19.0000	19.0000	+3.373%	2	887	-99.789%
2026-01-02	19.5000	19.6500	18.3800	18.3800	-9.100%	4	887	-99.782%
2025-12-31	20.2200	20.2200	20.2200	20.2200	+2.640%	12	888	-99.802%
2025-12-30	19.4500	19.7000	19.4500	19.7000	+0.254%	2	888	-99.797%
2025-12-29	19.6500	19.6500	19.6500	19.6500	+0.924%	3	889	-99.796%
2025-12-26	18.6200	19.4700	18.6200	19.4700	+4.677%	13	887	-99.795%
2025-12-24	18.5000	18.6000	18.5000	18.6000	+2.933%	2	882	-99.785%
2025-12-23	18.0000	18.1100	18.0000	18.0700	-26.245%	3	882	-99.779%
2025-12-17	24.5000	24.5000	24.5000	24.5000	+9.131%	12	881	-99.837%
2025-12-16	22.3500	22.4500	22.3500	22.4500	+6.702%	16	881	-99.822%
2025-12-15	18.9900	21.0400	18.9900	21.0400	+13.118%	3	880	-99.810%
2025-12-12	19.0000	19.0000	18.5500	18.6000	+12.727%	3	881	-99.785%
2025-12-10	16.5000	16.5000	16.5000	16.5000	+3.448%	2	880	-99.758%
2025-12-09	16.7500	16.7500	15.9500	15.9500	-10.894%	7	881	-99.749%
2025-12-08	19.0000	19.0000	17.9000	17.9000	-13.527%	3	886	-99.777%
2025-12-03	20.7000	20.7000	20.7000	20.7000	-2.542%	4	887	-99.807%
2025-12-01	22.1500	22.4000	21.2000	21.2400	-3.102%	20	891	-99.812%
2025-11-26	21.9000	22.1000	21.9000	21.9200	-10.421%	7	877	-99.818%
2025-11-25	24.3400	24.4700	24.3400	24.4700	+6.161%	7	877	-99.837%
2025-11-24	23.1000	23.1500	23.0500	23.0500	-1.496%	70	876	-99.826%
2025-11-20	23.4000	23.4000	23.4000	23.4000	+2.857%	18	806	-99.829%
2025-11-19	22.7500	22.7500	22.7500	22.7500	+4.598%	70	805	-99.824%
2025-11-18	21.8000	21.8000	21.7500	21.7500	-0.092%	72	805	-99.816%
2025-11-17	21.7700	21.7700	21.7700	21.7700	+5.937%	1	735	-99.816%
2025-11-14	20.7200	21.1900	20.5500	20.5500	+1.532%	6	735	-99.805%
2025-11-13	18.0500	20.2400	18.0500	20.2400	+15.657%	2	736	-99.802%
2025-11-12	17.5000	17.5000	17.5000	17.5000	+3.612%	100	735	-99.771%
2025-11-11	16.3200	17.1700	16.3200	16.8900	+11.854%	15	635	-99.763%
2025-11-07	15.3000	15.3000	15.1000	15.1000	+2.373%	2	624	-99.735%
2025-11-06	14.7500	14.7500	14.7500	14.7500	+20.902%	1	624	-99.729%
2025-11-05	12.4500	12.4500	12.2000	12.2000	+19.608%	2	623	-99.672%
2025-10-30	10.3500	10.3500	10.2000	10.2000	+13.333%	2	623	-99.608%
2025-10-28	9.6000	9.6000	9.0000	9.0000	-6.250%	3	622	-99.556%
2025-10-27	9.7500	9.7500	9.6000	9.6000	-9.859%	2	622	-99.583%
2025-10-24	10.8500	10.9000	10.6500	10.6500	-16.797%	62	622	-99.624%
2025-10-22	11.9500	12.8000	11.9500	12.8000	+13.879%	11	591	-99.688%
2025-10-21	11.5000	11.5000	11.1000	11.2400	+5.540%	8	586	-99.644%
2025-10-17	10.0000	10.6500	10.0000	10.6500	+12.105%	2	588	-99.624%
2025-10-16	9.5000	9.5000	9.5000	9.5000	+1.064%	1	588	-99.579%
2025-10-15	9.4000	9.4000	9.4000	9.4000	-6.000%	2	587	-99.574%
2025-10-10	9.0000	10.0000	9.0000	10.0000	+1.729%	3	585	-99.600%
2025-10-08	9.8300	9.8300	9.8300	9.8300	-6.381%	1	585	-99.593%
2025-10-07	10.2000	10.5000	10.2000	10.5000	+12.903%	2	585	-99.619%
2025-10-06	9.3000	9.3000	9.3000	9.3000	-7.000%	2	583	-99.570%
2025-10-03	10.0000	10.0000	10.0000	10.0000	+11.111%	2	585	-99.600%
2025-09-30	9.0000	9.0000	9.0000	9.0000	-21.053%	1	583	-99.556%
2025-09-29	11.4000	11.4000	11.4000	11.4000	-7.916%	1	582	-99.649%
2025-09-26	12.3800	12.3800	12.3800	12.3800	+8.596%	5	583	-99.677%
2025-09-22	11.4000	11.4000	11.4000	11.4000	-9.163%	3	583	-99.649%
2025-09-16	12.5500	12.5500	12.5500	12.5500	+0.722%	2	586	-99.681%
2025-09-15	12.4600	12.4600	12.4600	12.4600	+2.383%	1	586	-99.679%
2025-09-11	11.8100	12.5200	11.7500	12.1700	+1.417%	38	585	-99.671%
2025-09-10	12.0000	12.0000	12.0000	12.0000	-17.808%	3	570	-99.667%
2025-09-09	14.4900	14.6000	14.4900	14.6000	-6.410%	4	570	-99.726%
2025-09-08	15.6000	15.6000	15.6000	15.6000	-10.755%	3	566	-99.744%
2025-09-04	17.4800	17.4800	17.4800	17.4800	+1.628%	1	563	-99.771%
2025-09-03	17.1500	17.2000	17.1500	17.2000	+17.007%	10	562	-99.767%
2025-08-29	14.5800	15.5000	14.5800	14.7000	+5.755%	11	562	-99.728%
2025-08-28	13.9000	13.9000	13.9000	13.9000	-12.303%	1	562	-99.712%
2025-08-27	15.8500	15.8500	15.8500	15.8500	-4.805%	2	562	-99.748%
2025-08-26	16.6500	16.6500	16.6500	16.6500	-2.460%	1	560	-99.760%
2025-08-22	17.3000	17.3000	17.0700	17.0700	-3.505%	531	559	-99.766%
2025-08-20	18.3800	18.3800	17.6900	17.6900	+10.563%	71	30	-99.774%
2025-08-18	14.3500	16.0000	13.9500	16.0000	+10.193%	108	64	-99.750%
2025-08-15	14.5200	14.5200	14.5200	14.5200	0.000%	1	0	-99.725%

.dark-mode .VfQZJd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VfQZJd{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P75CRWV Aug 21 2026 75.00 Put (CRWV260821P00075000)option OPRA

CRWV20260821P75
CRWV Aug 21 2026 75.00 Put (CRWV260821P00075000)
option OPRA