Dark

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

EOD

Aug 13, 2026

0.0600-45.455%(-0.0500)614

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1200	0.1600	0.0300	0.0600	-45.455%	614	14,155	0.000%
2026-08-12	0.2700	0.8500	0.1000	0.1100	-96.220%	2,013	13,911	-45.455%
2026-08-11	2.5000	3.3100	2.1400	2.9100	-10.736%	7,007	14,402	-97.938%
2026-08-10	2.8400	3.4000	2.5000	3.2600	-0.306%	3,533	9,038	-98.160%
2026-08-07	3.8800	4.6500	3.2000	3.2700	-35.882%	256	7,304	-98.165%
2026-08-06	5.2000	5.2000	4.3500	5.1000	+31.783%	173	7,237	-98.824%
2026-08-05	4.6000	4.6000	3.6100	3.8700	-14.191%	696	7,292	-98.450%
2026-08-04	5.2700	5.2700	4.1000	4.5100	-28.070%	752	6,803	-98.670%
2026-08-03	11.2500	11.2500	6.2700	6.2700	-50.238%	959	6,481	-99.043%
2026-07-31	9.9500	13.5000	9.9500	12.6000	+7.692%	12	6,242	-99.524%
2026-07-30	15.3500	15.3500	11.0200	11.7000	-43.750%	471	6,248	-99.487%
2026-07-29	18.0000	20.9500	17.9500	20.8000	+26.598%	82	6,549	-99.712%
2026-07-28	15.1900	17.9000	15.1800	16.4300	+21.704%	209	6,554	-99.635%
2026-07-27	12.5000	14.3800	11.6400	13.5000	+3.846%	99	6,586	-99.556%
2026-07-24	10.0000	13.0000	9.8000	13.0000	+42.077%	54	6,613	-99.538%
2026-07-23	7.8500	9.1500	7.7200	9.1500	+8.284%	153	6,623	-99.344%
2026-07-22	9.6700	9.6700	8.0500	8.4500	-17.400%	135	6,630	-99.290%
2026-07-21	11.9700	11.9700	10.0700	10.2300	-24.222%	257	6,645	-99.413%
2026-07-20	11.9000	13.5000	10.5000	13.5000	-1.603%	76	6,784	-99.556%
2026-07-17	15.1400	16.2500	13.1100	13.7200	+1.404%	282	6,817	-99.563%
2026-07-16	11.9800	13.8500	11.9800	13.5300	+20.588%	306	6,713	-99.557%
2026-07-15	11.0000	12.3700	10.0000	11.2200	+10.108%	721	6,737	-99.465%
2026-07-14	8.3200	10.7500	7.9500	10.1900	+15.011%	805	6,512	-99.411%
2026-07-13	7.5400	8.8600	6.8700	8.8600	+32.042%	364	6,474	-99.323%
2026-07-10	6.8000	6.9000	6.2800	6.7100	-3.868%	1,073	6,512	-99.106%
2026-07-09	6.3000	7.0000	6.0500	6.9800	-4.384%	209	6,452	-99.140%
2026-07-08	9.3300	9.3300	7.3000	7.3000	-20.996%	172	6,448	-99.178%
2026-07-07	8.7400	10.8500	8.7400	9.2400	+12.136%	257	6,410	-99.351%
2026-07-06	9.9000	9.9000	8.2100	8.2400	-21.896%	168	6,360	-99.272%
2026-07-02	9.1500	11.1500	8.2000	10.5500	+15.680%	1,560	5,374	-99.431%
2026-07-01	7.5000	9.2800	6.3500	9.1200	+72.075%	973	5,374	-99.342%
2026-06-30	6.2900	6.3700	5.3000	5.3000	-12.397%	148	5,003	-98.868%
2026-06-29	6.0000	7.7100	5.9700	6.0500	-1.945%	1,262	4,962	-99.008%
2026-06-26	6.9500	7.0000	5.9800	6.1700	+5.470%	417	5,296	-99.028%
2026-06-25	4.8500	6.0100	4.8500	5.8500	0.000%	52	5,145	-98.974%
2026-06-24	5.2800	6.0000	5.2000	5.8500	+21.875%	664	5,134	-98.974%
2026-06-23	5.5000	5.5000	4.1900	4.8000	+16.505%	154	4,872	-98.750%
2026-06-22	3.3400	4.7300	3.3400	4.1200	+17.714%	184	4,795	-98.544%
2026-06-18	3.3400	3.8000	3.3400	3.5000	-6.667%	22	4,700	-98.286%
2026-06-17	3.4500	3.7500	3.2000	3.7500	+1.351%	66	4,700	-98.400%
2026-06-16	4.0000	4.1100	3.4500	3.7000	-24.490%	1,633	4,700	-98.378%
2026-06-15	5.6500	5.6500	4.7000	4.9000	-25.532%	29	3,368	-98.776%
2026-06-12	7.6000	7.6000	6.0000	6.5800	-17.750%	52	3,367	-99.088%
2026-06-11	8.7000	9.1200	8.0000	8.0000	-3.265%	98	3,379	-99.250%
2026-06-10	7.2000	8.2700	7.0900	8.2700	+12.517%	453	3,373	-99.274%
2026-06-09	6.1500	8.3500	6.1500	7.3500	+13.953%	99	2,959	-99.184%
2026-06-08	6.8000	7.2400	6.4500	6.4500	-9.537%	35	2,924	-99.070%
2026-06-05	6.7400	8.0500	6.3000	7.1300	+30.826%	95	2,926	-99.158%
2026-06-04	5.2000	5.8500	5.2000	5.4500	+13.071%	24	2,889	-98.899%
2026-06-03	4.5000	5.0500	4.5000	4.8200	+22.025%	73	2,874	-98.755%
2026-06-02	3.2800	3.9500	3.2800	3.9500	+8.815%	59	2,859	-98.481%
2026-06-01	4.5600	5.0000	3.6000	3.6300	-35.179%	235	2,825	-98.347%
2026-05-29	5.8300	6.4000	5.6000	5.6000	-6.511%	77	2,781	-98.929%
2026-05-28	6.0500	6.0500	5.6500	5.9900	-9.242%	22	2,805	-98.998%
2026-05-27	7.0000	7.0600	6.6000	6.6000	+7.317%	41	2,803	-99.091%
2026-05-26	5.3800	6.1500	5.2600	6.1500	+2.500%	98	2,780	-99.024%
2026-05-22	5.7000	6.1900	5.6000	6.0000	-0.826%	156	2,635	-99.000%
2026-05-21	6.2500	6.4500	5.9100	6.0500	-15.738%	120	2,671	-99.008%
2026-05-20	7.5200	7.5200	7.0000	7.1800	-7.355%	82	2,671	-99.164%
2026-05-19	7.5200	8.6000	7.3000	7.7500	+12.974%	83	2,577	-99.226%
2026-05-18	7.1000	7.5000	6.8600	6.8600	+12.092%	55	2,577	-99.125%
2026-05-15	6.1600	6.4500	5.7500	6.1200	+13.755%	42	2,577	-99.020%
2026-05-14	5.5900	5.5900	5.1000	5.3800	-5.282%	41	2,538	-98.885%
2026-05-13	6.0000	6.1000	5.5900	5.6800	-13.282%	70	2,417	-98.944%
2026-05-12	5.8500	7.1500	5.3000	6.5500	+24.762%	77	2,417	-99.084%
2026-05-11	5.4000	5.8500	4.7500	5.2500	-9.483%	35	2,417	-98.857%
2026-05-08	5.0000	6.3000	5.0000	5.8000	+28.035%	310	2,417	-98.966%
2026-05-07	4.5000	4.6800	4.4500	4.5300	+9.951%	89	2,215	-98.675%
2026-05-06	4.4500	4.4500	3.9000	4.1200	-20.769%	75	2,169	-98.544%
2026-05-05	5.3100	5.3100	5.1000	5.2000	-2.439%	21	2,127	-98.846%
2026-05-04	5.7000	5.7000	5.3200	5.3300	-19.242%	36	2,134	-98.874%
2026-05-01	6.9600	6.9600	6.2500	6.6000	-6.516%	56	2,072	-99.091%
2026-04-30	7.8000	7.8000	7.0600	7.0600	-11.750%	8	2,072	-99.150%
2026-04-29	7.8100	8.0000	7.8000	8.0000	-11.111%	5	2,071	-99.250%
2026-04-28	9.4000	9.5000	8.4500	9.0000	+12.500%	80	2,068	-99.333%
2026-04-27	8.4300	9.0000	8.0000	8.0000	-0.621%	49	2,028	-99.250%
2026-04-24	6.3000	8.0500	6.3000	8.0500	+21.053%	81	1,982	-99.255%
2026-04-23	5.8000	6.6500	5.8000	6.6500	+14.655%	152	1,964	-99.098%
2026-04-22	5.8100	6.0000	5.7800	5.8000	-12.782%	24	1,927	-98.966%
2026-04-21	6.0000	6.6500	6.0000	6.6500	+2.308%	12	1,915	-99.098%
2026-04-20	6.6000	7.0000	6.2000	6.5000	+4.000%	116	1,915	-99.077%
2026-04-17	6.4500	6.5500	6.0500	6.2500	-5.732%	61	1,853	-99.040%
2026-04-16	6.6000	7.1000	6.5500	6.6300	-6.620%	162	1,880	-99.095%
2026-04-15	7.2000	7.2000	7.0000	7.1000	-4.313%	5	1,783	-99.155%
2026-04-14	9.1000	9.1000	7.4200	7.4200	-16.158%	159	1,783	-99.191%
2026-04-13	8.9500	9.5100	8.2300	8.8500	-14.493%	106	1,731	-99.322%
2026-04-10	11.5700	11.8700	9.7500	10.3500	-15.441%	95	1,695	-99.420%
2026-04-09	12.4000	13.6300	11.5200	12.2400	-6.920%	10	1,631	-99.510%
2026-04-08	12.5000	13.1500	12.4800	13.1500	-13.201%	9	1,630	-99.544%
2026-04-07	15.1500	15.1500	15.1500	15.1500	-7.055%	3	1,626	-99.604%
2026-04-06	16.3000	16.3000	16.3000	16.3000	-4.678%	1	1,623	-99.632%
2026-04-01	16.8000	17.1000	16.8000	17.1000	-5.158%	3	1,624	-99.649%
2026-03-31	19.0900	19.2200	18.0300	18.0300	-18.453%	7	1,626	-99.667%
2026-03-30	20.8000	22.5000	20.8000	22.1100	+11.442%	17	1,625	-99.729%
2026-03-27	19.4200	19.8400	19.1500	19.8400	+21.346%	12	1,626	-99.698%
2026-03-26	14.3500	16.3600	14.3500	16.3500	-0.909%	26	1,627	-99.633%
2026-03-24	15.9800	16.5000	15.9800	16.5000	+2.740%	704	1,615	-99.636%
2026-03-23	16.4700	16.4700	16.0600	16.0600	-7.168%	11	914	-99.626%
2026-03-20	17.1100	17.3000	17.1100	17.3000	-3.460%	2	907	-99.653%
2026-03-19	17.9200	17.9200	17.9200	17.9200	+6.667%	2	907	-99.665%
2026-03-18	16.9700	16.9700	16.3100	16.8000	+0.962%	18	907	-99.643%
2026-03-17	16.4800	16.6400	16.4800	16.6400	+4.786%	15	921	-99.639%
2026-03-16	17.5100	17.5100	15.8800	15.8800	-13.696%	5	921	-99.622%
2026-03-13	17.5500	18.4000	17.5500	18.4000	+3.955%	9	923	-99.674%
2026-03-12	17.7800	17.9600	17.5700	17.7000	-2.210%	541	918	-99.661%
2026-03-11	18.0600	18.4500	18.0000	18.1000	-19.698%	10	421	-99.669%
2026-03-09	22.5400	22.5400	22.5400	22.5400	-1.658%	2	421	-99.734%
2026-03-06	22.9200	22.9200	22.9200	22.9200	+12.629%	16	421	-99.738%
2026-03-05	20.2400	20.3500	20.2400	20.3500	+3.404%	2	413	-99.705%
2026-03-04	19.6500	19.6800	19.5500	19.6800	-11.351%	4	411	-99.695%
2026-03-03	21.9500	22.2000	21.9500	22.2000	+7.246%	2	409	-99.730%
2026-03-02	20.6500	20.7000	20.6500	20.7000	-2.954%	11	411	-99.710%
2026-02-27	20.6400	21.3300	20.0000	21.3300	+36.556%	18	411	-99.719%
2026-02-25	15.5500	15.6200	15.4500	15.6200	-6.186%	4	406	-99.616%
2026-02-24	16.7000	16.7000	16.6500	16.6500	-8.416%	2	406	-99.640%
2026-02-23	18.8100	19.0200	18.1800	18.1800	-6.674%	10	406	-99.670%
2026-02-20	18.1500	19.4800	18.1500	19.4800	+4.115%	7	401	-99.692%
2026-02-18	18.7100	18.7100	18.7100	18.7100	+5.706%	1	399	-99.679%
2026-02-13	18.0100	18.0100	17.6000	17.7000	-4.582%	25	402	-99.661%
2026-02-12	18.5500	18.5500	18.5500	18.5500	-1.330%	1	402	-99.677%
2026-02-06	20.8000	20.8000	18.8000	18.8000	-18.261%	12	402	-99.681%
2026-02-05	21.2300	23.0000	20.6500	23.0000	+16.279%	97	401	-99.739%
2026-02-04	19.7500	19.8500	19.7500	19.7800	+9.101%	28	318	-99.697%
2026-02-03	17.2300	18.1300	17.2300	18.1300	+6.023%	7	297	-99.669%
2026-02-02	15.5000	17.1000	15.5000	17.1000	+10.323%	2	290	-99.649%
2026-01-30	15.5000	15.5000	15.5000	15.5000	+7.266%	20	289	-99.613%
2026-01-29	14.5000	14.5000	14.4500	14.4500	+4.710%	3	279	-99.585%
2026-01-28	14.0000	14.0000	13.4600	13.8000	+2.222%	4	277	-99.565%
2026-01-27	13.1800	13.5000	13.1800	13.5000	-7.534%	4	275	-99.556%
2026-01-26	14.0000	14.6000	13.2000	14.6000	-9.877%	10	276	-99.589%
2026-01-22	16.2000	16.2000	16.2000	16.2000	-8.215%	1	274	-99.630%
2026-01-21	16.6500	17.6500	16.6500	17.6500	+8.482%	5	274	-99.660%
2026-01-20	16.2700	16.2700	16.2700	16.2700	+2.975%	2	274	-99.631%
2026-01-16	15.6500	15.8000	15.6500	15.8000	0.000%	2	273	-99.620%
2026-01-15	15.7600	15.8000	15.5700	15.8000	-9.714%	3	273	-99.620%
2026-01-14	17.3500	17.5000	17.3500	17.5000	-4.372%	2	273	-99.657%
2026-01-13	18.3000	18.3000	18.3000	18.3000	+2.809%	1	273	-99.672%
2026-01-12	19.7500	19.7500	17.8000	17.8000	-17.972%	16	273	-99.663%
2026-01-09	21.7000	21.7000	21.7000	21.7000	+2.844%	1	273	-99.724%
2026-01-05	20.8000	21.1000	20.8000	21.1000	-0.659%	2	273	-99.716%
2026-01-02	21.2400	21.2400	21.2400	21.2400	-7.249%	1	273	-99.718%
2025-12-30	23.1500	23.1500	22.7500	22.9000	+0.571%	3	273	-99.738%
2025-12-29	22.7700	22.7700	22.7700	22.7700	+7.203%	3	273	-99.736%
2025-12-24	21.2400	21.2400	21.2400	21.2400	+6.734%	1	270	-99.718%
2025-12-22	20.2300	20.2300	19.9000	19.9000	-8.674%	8	270	-99.698%
2025-12-19	21.8200	21.8800	21.7700	21.7900	-22.095%	112	268	-99.725%
2025-12-17	27.9700	27.9700	27.9700	27.9700	+19.275%	12	190	-99.785%
2025-12-15	21.7500	23.4500	21.7500	23.4500	+6.591%	37	202	-99.744%
2025-12-12	21.7500	22.0000	21.7500	22.0000	+5.263%	12	219	-99.727%
2025-12-11	20.8500	20.9000	20.8500	20.9000	+9.138%	4	209	-99.713%
2025-12-10	19.1500	19.1500	19.1500	19.1500	+4.360%	8	206	-99.687%
2025-12-09	18.3500	18.3500	18.3500	18.3500	-23.701%	2	204	-99.673%
2025-12-03	24.1500	24.1500	24.0500	24.0500	+3.708%	2	204	-99.751%
2025-12-02	24.7500	24.7500	23.1900	23.1900	-6.416%	6	204	-99.741%
2025-11-28	24.7800	24.7800	24.7800	24.7800	+0.121%	10	199	-99.758%
2025-11-26	24.7000	24.7500	24.7000	24.7500	-3.320%	2	189	-99.758%
2025-11-24	25.5000	25.6000	25.1000	25.6000	+0.510%	14	189	-99.766%
2025-11-19	25.4000	25.4700	25.4000	25.4700	+0.473%	2	181	-99.764%
2025-11-18	24.7500	25.3500	24.7500	25.3500	-2.124%	127	182	-99.763%
2025-11-17	25.7500	25.9000	25.7500	25.9000	+9.514%	2	56	-99.768%
2025-11-14	23.7000	23.7000	23.6500	23.6500	+2.603%	2	56	-99.746%
2025-11-13	22.3000	23.0500	22.3000	23.0500	+20.240%	16	56	-99.740%
2025-11-11	19.0000	19.6600	19.0000	19.1700	+29.091%	4	46	-99.687%
2025-11-05	14.9500	14.9500	14.8500	14.8500	+1.712%	2	45	-99.596%
2025-11-04	14.6000	14.6000	14.6000	14.6000	+32.607%	3	45	-99.589%
2025-10-28	11.0100	11.0100	11.0100	11.0100	-11.920%	1	45	-99.455%
2025-10-24	12.5500	12.5500	12.5000	12.5000	-8.088%	20	44	-99.520%
2025-10-23	13.4000	13.6000	13.4000	13.6000	-5.556%	2	50	-99.559%
2025-10-22	14.4000	14.4000	14.4000	14.4000	+10.092%	1	50	-99.583%
2025-10-21	12.9800	13.0800	12.9800	13.0800	+1.004%	2	50	-99.541%
2025-10-20	12.9500	12.9500	12.9500	12.9500	+21.028%	1	51	-99.537%
2025-10-13	10.7000	10.7000	10.7000	10.7000	-6.957%	25	50	-99.439%
2025-10-08	11.5000	11.5000	11.5000	11.5000	+5.215%	1	50	-99.478%
2025-10-03	10.9300	10.9300	10.9300	10.9300	+2.054%	1	50	-99.451%
2025-09-30	10.7100	10.7100	10.7100	10.7100	-19.231%	1	51	-99.440%
2025-09-26	13.2800	13.2800	13.2600	13.2600	-5.218%	4	51	-99.548%
2025-09-18	13.9900	13.9900	13.9900	13.9900	-2.915%	1	55	-99.571%
2025-09-17	14.4500	14.4500	14.4100	14.4100	+2.489%	10	55	-99.584%
2025-09-15	13.7500	14.0600	13.7500	14.0600	+1.663%	2	55	-99.573%
2025-09-11	14.0000	14.0000	13.6300	13.8300	+7.126%	5	55	-99.566%
2025-09-10	12.9100	12.9100	12.9100	12.9100	-21.232%	1	53	-99.535%
2025-09-09	16.3900	16.3900	16.3900	16.3900	-7.973%	1	53	-99.634%
2025-09-08	17.8100	17.8100	17.8100	17.8100	-9.823%	2	54	-99.663%
2025-09-03	19.7000	19.7500	19.7000	19.7500	+12.857%	2	54	-99.696%
2025-08-29	17.5000	17.5000	17.5000	17.5000	+6.383%	1	55	-99.657%
2025-08-28	16.7000	16.7000	16.4500	16.4500	-14.457%	5	55	-99.635%
2025-08-26	18.9300	19.5000	18.9300	19.2300	+0.786%	16	56	-99.688%
2025-08-25	19.2800	19.2800	19.0800	19.0800	+7.736%	5	52	-99.686%
2025-08-22	19.1900	19.1900	17.7100	17.7100	-2.424%	4	48	-99.661%
2025-08-21	18.1500	18.1500	18.1500	18.1500	-14.869%	1	47	-99.669%
2025-08-20	20.8000	21.3200	20.8000	21.3200	+3.747%	8	46	-99.719%
2025-08-19	18.9100	20.6400	18.9100	20.5500	+22.833%	107	40	-99.708%
2025-08-18	16.7300	16.7300	16.7300	16.7300	-3.295%	106	107	-99.641%
2025-08-15	17.3000	17.3000	17.3000	17.3000	0.000%	1	0	-99.653%

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