Dark

CRWV20260821P80
CRWV Aug 21 2026 80.00 Put (CRWV260821P00080000)
option OPRA

EOD

Jun 29, 2026

6.05-1.945%(-0.12)1,262

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.0000	7.7100	5.9700	6.0500	-1.945%	1,262	4,962	0.000%
2026-06-26	6.9500	7.0000	5.9800	6.1700	+5.470%	417	5,296	-1.945%
2026-06-25	4.8500	6.0100	4.8500	5.8500	0.000%	52	5,145	+3.419%
2026-06-24	5.2800	6.0000	5.2000	5.8500	+21.875%	664	5,134	+3.419%
2026-06-23	5.5000	5.5000	4.1900	4.8000	+16.505%	154	4,872	+26.042%
2026-06-22	3.3400	4.7300	3.3400	4.1200	+17.714%	184	4,795	+46.845%
2026-06-18	3.3400	3.8000	3.3400	3.5000	-6.667%	22	4,700	+72.857%
2026-06-17	3.4500	3.7500	3.2000	3.7500	+1.351%	66	4,700	+61.333%
2026-06-16	4.0000	4.1100	3.4500	3.7000	-24.490%	1,633	4,700	+63.514%
2026-06-15	5.6500	5.6500	4.7000	4.9000	-25.532%	29	3,368	+23.469%
2026-06-12	7.6000	7.6000	6.0000	6.5800	-17.750%	52	3,367	-8.055%
2026-06-11	8.7000	9.1200	8.0000	8.0000	-3.265%	98	3,379	-24.375%
2026-06-10	7.2000	8.2700	7.0900	8.2700	+12.517%	453	3,373	-26.844%
2026-06-09	6.1500	8.3500	6.1500	7.3500	+13.953%	99	2,959	-17.687%
2026-06-08	6.8000	7.2400	6.4500	6.4500	-9.537%	35	2,924	-6.202%
2026-06-05	6.7400	8.0500	6.3000	7.1300	+30.826%	95	2,926	-15.147%
2026-06-04	5.2000	5.8500	5.2000	5.4500	+13.071%	24	2,889	+11.009%
2026-06-03	4.5000	5.0500	4.5000	4.8200	+22.025%	73	2,874	+25.519%
2026-06-02	3.2800	3.9500	3.2800	3.9500	+8.815%	59	2,859	+53.165%
2026-06-01	4.5600	5.0000	3.6000	3.6300	-35.179%	235	2,825	+66.667%
2026-05-29	5.8300	6.4000	5.6000	5.6000	-6.511%	77	2,781	+8.036%
2026-05-28	6.0500	6.0500	5.6500	5.9900	-9.242%	22	2,805	+1.002%
2026-05-27	7.0000	7.0600	6.6000	6.6000	+7.317%	41	2,803	-8.333%
2026-05-26	5.3800	6.1500	5.2600	6.1500	+2.500%	98	2,780	-1.626%
2026-05-22	5.7000	6.1900	5.6000	6.0000	-0.826%	156	2,635	+0.833%
2026-05-21	6.2500	6.4500	5.9100	6.0500	-15.738%	120	2,671	0.000%
2026-05-20	7.5200	7.5200	7.0000	7.1800	-7.355%	82	2,671	-15.738%
2026-05-19	7.5200	8.6000	7.3000	7.7500	+12.974%	83	2,577	-21.935%
2026-05-18	7.1000	7.5000	6.8600	6.8600	+12.092%	55	2,577	-11.808%
2026-05-15	6.1600	6.4500	5.7500	6.1200	+13.755%	42	2,577	-1.144%
2026-05-14	5.5900	5.5900	5.1000	5.3800	-5.282%	41	2,538	+12.454%
2026-05-13	6.0000	6.1000	5.5900	5.6800	-13.282%	70	2,417	+6.514%
2026-05-12	5.8500	7.1500	5.3000	6.5500	+24.762%	77	2,417	-7.634%
2026-05-11	5.4000	5.8500	4.7500	5.2500	-9.483%	35	2,417	+15.238%
2026-05-08	5.0000	6.3000	5.0000	5.8000	+28.035%	310	2,417	+4.310%
2026-05-07	4.5000	4.6800	4.4500	4.5300	+9.951%	89	2,215	+33.554%
2026-05-06	4.4500	4.4500	3.9000	4.1200	-20.769%	75	2,169	+46.845%
2026-05-05	5.3100	5.3100	5.1000	5.2000	-2.439%	21	2,127	+16.346%
2026-05-04	5.7000	5.7000	5.3200	5.3300	-19.242%	36	2,134	+13.508%
2026-05-01	6.9600	6.9600	6.2500	6.6000	-6.516%	56	2,072	-8.333%
2026-04-30	7.8000	7.8000	7.0600	7.0600	-11.750%	8	2,072	-14.306%
2026-04-29	7.8100	8.0000	7.8000	8.0000	-11.111%	5	2,071	-24.375%
2026-04-28	9.4000	9.5000	8.4500	9.0000	+12.500%	80	2,068	-32.778%
2026-04-27	8.4300	9.0000	8.0000	8.0000	-0.621%	49	2,028	-24.375%
2026-04-24	6.3000	8.0500	6.3000	8.0500	+21.053%	81	1,982	-24.845%
2026-04-23	5.8000	6.6500	5.8000	6.6500	+14.655%	152	1,964	-9.023%
2026-04-22	5.8100	6.0000	5.7800	5.8000	-12.782%	24	1,927	+4.310%
2026-04-21	6.0000	6.6500	6.0000	6.6500	+2.308%	12	1,915	-9.023%
2026-04-20	6.6000	7.0000	6.2000	6.5000	+4.000%	116	1,915	-6.923%
2026-04-17	6.4500	6.5500	6.0500	6.2500	-5.732%	61	1,853	-3.200%
2026-04-16	6.6000	7.1000	6.5500	6.6300	-6.620%	162	1,880	-8.748%
2026-04-15	7.2000	7.2000	7.0000	7.1000	-4.313%	5	1,783	-14.789%
2026-04-14	9.1000	9.1000	7.4200	7.4200	-16.158%	159	1,783	-18.464%
2026-04-13	8.9500	9.5100	8.2300	8.8500	-14.493%	106	1,731	-31.638%
2026-04-10	11.5700	11.8700	9.7500	10.3500	-15.441%	95	1,695	-41.546%
2026-04-09	12.4000	13.6300	11.5200	12.2400	-6.920%	10	1,631	-50.572%
2026-04-08	12.5000	13.1500	12.4800	13.1500	-13.201%	9	1,630	-53.992%
2026-04-07	15.1500	15.1500	15.1500	15.1500	-7.055%	3	1,626	-60.066%
2026-04-06	16.3000	16.3000	16.3000	16.3000	-4.678%	1	1,623	-62.883%
2026-04-01	16.8000	17.1000	16.8000	17.1000	-5.158%	3	1,624	-64.620%
2026-03-31	19.0900	19.2200	18.0300	18.0300	-18.453%	7	1,626	-66.445%
2026-03-30	20.8000	22.5000	20.8000	22.1100	+11.442%	17	1,625	-72.637%
2026-03-27	19.4200	19.8400	19.1500	19.8400	+21.346%	12	1,626	-69.506%
2026-03-26	14.3500	16.3600	14.3500	16.3500	-0.909%	26	1,627	-62.997%
2026-03-24	15.9800	16.5000	15.9800	16.5000	+2.740%	704	1,615	-63.333%
2026-03-23	16.4700	16.4700	16.0600	16.0600	-7.168%	11	914	-62.329%
2026-03-20	17.1100	17.3000	17.1100	17.3000	-3.460%	2	907	-65.029%
2026-03-19	17.9200	17.9200	17.9200	17.9200	+6.667%	2	907	-66.239%
2026-03-18	16.9700	16.9700	16.3100	16.8000	+0.962%	18	907	-63.988%
2026-03-17	16.4800	16.6400	16.4800	16.6400	+4.786%	15	921	-63.642%
2026-03-16	17.5100	17.5100	15.8800	15.8800	-13.696%	5	921	-61.902%
2026-03-13	17.5500	18.4000	17.5500	18.4000	+3.955%	9	923	-67.120%
2026-03-12	17.7800	17.9600	17.5700	17.7000	-2.210%	541	918	-65.819%
2026-03-11	18.0600	18.4500	18.0000	18.1000	-19.698%	10	421	-66.575%
2026-03-09	22.5400	22.5400	22.5400	22.5400	-1.658%	2	421	-73.159%
2026-03-06	22.9200	22.9200	22.9200	22.9200	+12.629%	16	421	-73.604%
2026-03-05	20.2400	20.3500	20.2400	20.3500	+3.404%	2	413	-70.270%
2026-03-04	19.6500	19.6800	19.5500	19.6800	-11.351%	4	411	-69.258%
2026-03-03	21.9500	22.2000	21.9500	22.2000	+7.246%	2	409	-72.748%
2026-03-02	20.6500	20.7000	20.6500	20.7000	-2.954%	11	411	-70.773%
2026-02-27	20.6400	21.3300	20.0000	21.3300	+36.556%	18	411	-71.636%
2026-02-25	15.5500	15.6200	15.4500	15.6200	-6.186%	4	406	-61.268%
2026-02-24	16.7000	16.7000	16.6500	16.6500	-8.416%	2	406	-63.664%
2026-02-23	18.8100	19.0200	18.1800	18.1800	-6.674%	10	406	-66.722%
2026-02-20	18.1500	19.4800	18.1500	19.4800	+4.115%	7	401	-68.943%
2026-02-18	18.7100	18.7100	18.7100	18.7100	+5.706%	1	399	-67.664%
2026-02-13	18.0100	18.0100	17.6000	17.7000	-4.582%	25	402	-65.819%
2026-02-12	18.5500	18.5500	18.5500	18.5500	-1.330%	1	402	-67.385%
2026-02-06	20.8000	20.8000	18.8000	18.8000	-18.261%	12	402	-67.819%
2026-02-05	21.2300	23.0000	20.6500	23.0000	+16.279%	97	401	-73.696%
2026-02-04	19.7500	19.8500	19.7500	19.7800	+9.101%	28	318	-69.414%
2026-02-03	17.2300	18.1300	17.2300	18.1300	+6.023%	7	297	-66.630%
2026-02-02	15.5000	17.1000	15.5000	17.1000	+10.323%	2	290	-64.620%
2026-01-30	15.5000	15.5000	15.5000	15.5000	+7.266%	20	289	-60.968%
2026-01-29	14.5000	14.5000	14.4500	14.4500	+4.710%	3	279	-58.131%
2026-01-28	14.0000	14.0000	13.4600	13.8000	+2.222%	4	277	-56.159%
2026-01-27	13.1800	13.5000	13.1800	13.5000	-7.534%	4	275	-55.185%
2026-01-26	14.0000	14.6000	13.2000	14.6000	-9.877%	10	276	-58.562%
2026-01-22	16.2000	16.2000	16.2000	16.2000	-8.215%	1	274	-62.654%
2026-01-21	16.6500	17.6500	16.6500	17.6500	+8.482%	5	274	-65.722%
2026-01-20	16.2700	16.2700	16.2700	16.2700	+2.975%	2	274	-62.815%
2026-01-16	15.6500	15.8000	15.6500	15.8000	0.000%	2	273	-61.709%
2026-01-15	15.7600	15.8000	15.5700	15.8000	-9.714%	3	273	-61.709%
2026-01-14	17.3500	17.5000	17.3500	17.5000	-4.372%	2	273	-65.429%
2026-01-13	18.3000	18.3000	18.3000	18.3000	+2.809%	1	273	-66.940%
2026-01-12	19.7500	19.7500	17.8000	17.8000	-17.972%	16	273	-66.011%
2026-01-09	21.7000	21.7000	21.7000	21.7000	+2.844%	1	273	-72.120%
2026-01-05	20.8000	21.1000	20.8000	21.1000	-0.659%	2	273	-71.327%
2026-01-02	21.2400	21.2400	21.2400	21.2400	-7.249%	1	273	-71.516%
2025-12-30	23.1500	23.1500	22.7500	22.9000	+0.571%	3	273	-73.581%
2025-12-29	22.7700	22.7700	22.7700	22.7700	+7.203%	3	273	-73.430%
2025-12-24	21.2400	21.2400	21.2400	21.2400	+6.734%	1	270	-71.516%
2025-12-22	20.2300	20.2300	19.9000	19.9000	-8.674%	8	270	-69.598%
2025-12-19	21.8200	21.8800	21.7700	21.7900	-22.095%	112	268	-72.235%
2025-12-17	27.9700	27.9700	27.9700	27.9700	+19.275%	12	190	-78.370%
2025-12-15	21.7500	23.4500	21.7500	23.4500	+6.591%	37	202	-74.200%
2025-12-12	21.7500	22.0000	21.7500	22.0000	+5.263%	12	219	-72.500%
2025-12-11	20.8500	20.9000	20.8500	20.9000	+9.138%	4	209	-71.053%
2025-12-10	19.1500	19.1500	19.1500	19.1500	+4.360%	8	206	-68.407%
2025-12-09	18.3500	18.3500	18.3500	18.3500	-23.701%	2	204	-67.030%
2025-12-03	24.1500	24.1500	24.0500	24.0500	+3.708%	2	204	-74.844%
2025-12-02	24.7500	24.7500	23.1900	23.1900	-6.416%	6	204	-73.911%
2025-11-28	24.7800	24.7800	24.7800	24.7800	+0.121%	10	199	-75.585%
2025-11-26	24.7000	24.7500	24.7000	24.7500	-3.320%	2	189	-75.556%
2025-11-24	25.5000	25.6000	25.1000	25.6000	+0.510%	14	189	-76.367%
2025-11-19	25.4000	25.4700	25.4000	25.4700	+0.473%	2	181	-76.247%
2025-11-18	24.7500	25.3500	24.7500	25.3500	-2.124%	127	182	-76.134%
2025-11-17	25.7500	25.9000	25.7500	25.9000	+9.514%	2	56	-76.641%
2025-11-14	23.7000	23.7000	23.6500	23.6500	+2.603%	2	56	-74.419%
2025-11-13	22.3000	23.0500	22.3000	23.0500	+20.240%	16	56	-73.753%
2025-11-11	19.0000	19.6600	19.0000	19.1700	+29.091%	4	46	-68.440%
2025-11-05	14.9500	14.9500	14.8500	14.8500	+1.712%	2	45	-59.259%
2025-11-04	14.6000	14.6000	14.6000	14.6000	+32.607%	3	45	-58.562%
2025-10-28	11.0100	11.0100	11.0100	11.0100	-11.920%	1	45	-45.050%
2025-10-24	12.5500	12.5500	12.5000	12.5000	-8.088%	20	44	-51.600%
2025-10-23	13.4000	13.6000	13.4000	13.6000	-5.556%	2	50	-55.515%
2025-10-22	14.4000	14.4000	14.4000	14.4000	+10.092%	1	50	-57.986%
2025-10-21	12.9800	13.0800	12.9800	13.0800	+1.004%	2	50	-53.746%
2025-10-20	12.9500	12.9500	12.9500	12.9500	+21.028%	1	51	-53.282%
2025-10-13	10.7000	10.7000	10.7000	10.7000	-6.957%	25	50	-43.458%
2025-10-08	11.5000	11.5000	11.5000	11.5000	+5.215%	1	50	-47.391%
2025-10-03	10.9300	10.9300	10.9300	10.9300	+2.054%	1	50	-44.648%
2025-09-30	10.7100	10.7100	10.7100	10.7100	-19.231%	1	51	-43.511%
2025-09-26	13.2800	13.2800	13.2600	13.2600	-5.218%	4	51	-54.374%
2025-09-18	13.9900	13.9900	13.9900	13.9900	-2.915%	1	55	-56.755%
2025-09-17	14.4500	14.4500	14.4100	14.4100	+2.489%	10	55	-58.015%
2025-09-15	13.7500	14.0600	13.7500	14.0600	+1.663%	2	55	-56.970%
2025-09-11	14.0000	14.0000	13.6300	13.8300	+7.126%	5	55	-56.255%
2025-09-10	12.9100	12.9100	12.9100	12.9100	-21.232%	1	53	-53.137%
2025-09-09	16.3900	16.3900	16.3900	16.3900	-7.973%	1	53	-63.087%
2025-09-08	17.8100	17.8100	17.8100	17.8100	-9.823%	2	54	-66.030%
2025-09-03	19.7000	19.7500	19.7000	19.7500	+12.857%	2	54	-69.367%
2025-08-29	17.5000	17.5000	17.5000	17.5000	+6.383%	1	55	-65.429%
2025-08-28	16.7000	16.7000	16.4500	16.4500	-14.457%	5	55	-63.222%
2025-08-26	18.9300	19.5000	18.9300	19.2300	+0.786%	16	56	-68.539%
2025-08-25	19.2800	19.2800	19.0800	19.0800	+7.736%	5	52	-68.291%
2025-08-22	19.1900	19.1900	17.7100	17.7100	-2.424%	4	48	-65.839%
2025-08-21	18.1500	18.1500	18.1500	18.1500	-14.869%	1	47	-66.667%
2025-08-20	20.8000	21.3200	20.8000	21.3200	+3.747%	8	46	-71.623%
2025-08-19	18.9100	20.6400	18.9100	20.5500	+22.833%	107	40	-70.560%
2025-08-18	16.7300	16.7300	16.7300	16.7300	-3.295%	106	107	-63.837%
2025-08-15	17.3000	17.3000	17.3000	17.3000	0.000%	1	0	-65.029%

.dark-mode .YyTcJZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YyTcJZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P80CRWV Aug 21 2026 80.00 Put (CRWV260821P00080000)option OPRA

CRWV20260821P80
CRWV Aug 21 2026 80.00 Put (CRWV260821P00080000)
option OPRA