Dark

CRWV20260821P85
CRWV Aug 21 2026 85.00 Put (CRWV260821P00085000)
option OPRA

EOD

Jun 29, 2026

8.05+1.899%(+0.15)938

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.7000	10.1000	7.7000	8.0500	+1.899%	938	2,815	0.000%
2026-06-26	8.4500	8.8400	7.8000	7.9000	+3.675%	202	3,326	+1.899%
2026-06-25	6.5000	7.6200	6.5000	7.6200	+2.008%	36	3,237	+5.643%
2026-06-24	6.8500	8.0500	6.4000	7.4700	+16.719%	157	3,236	+7.764%
2026-06-23	6.9000	6.9000	5.5300	6.4000	+16.364%	97	3,159	+25.781%
2026-06-22	4.7400	6.1000	4.3400	5.5000	+17.021%	391	3,117	+46.364%
2026-06-18	4.4500	4.8100	4.3800	4.7000	+10.588%	28	2,702	+71.277%
2026-06-17	4.2500	4.5000	4.2500	4.2500	-12.008%	62	2,702	+89.412%
2026-06-16	5.6500	5.6500	4.5500	4.8300	-22.596%	1,787	2,702	+66.667%
2026-06-15	6.9500	6.9500	6.2400	6.2400	-21.013%	23	1,517	+29.006%
2026-06-12	8.9000	9.0000	7.7600	7.9000	-22.549%	127	1,512	+1.899%
2026-06-11	10.5200	11.1100	10.2000	10.2000	-0.098%	103	1,479	-21.078%
2026-06-10	10.1000	10.6000	8.9900	10.2100	+7.928%	289	1,404	-21.156%
2026-06-09	7.6600	10.4000	7.6600	9.4600	+15.507%	642	1,295	-14.905%
2026-06-08	9.4000	9.4000	8.1900	8.1900	-15.827%	28	1,379	-1.709%
2026-06-05	7.7000	9.9000	7.7000	9.7300	+37.624%	129	1,371	-17.266%
2026-06-04	7.2000	7.4000	6.7600	7.0700	+11.690%	61	1,365	+13.861%
2026-06-03	6.0800	6.3500	6.0000	6.3300	+23.392%	18	1,349	+27.172%
2026-06-02	4.1700	5.3000	4.1700	5.1300	+8.000%	19	1,339	+56.920%
2026-06-01	5.6500	5.6500	4.5500	4.7500	-36.751%	136	1,327	+69.474%
2026-05-29	7.6600	8.0600	7.4500	7.5100	-1.184%	16	1,358	+7.190%
2026-05-28	7.7000	7.7000	7.1500	7.6000	-8.982%	18	1,356	+5.921%
2026-05-27	9.0700	9.0700	8.3000	8.3500	+4.375%	25	1,356	-3.593%
2026-05-26	7.2200	8.0000	7.0000	8.0000	+6.667%	22	1,340	+0.625%
2026-05-22	7.5000	7.5000	7.5000	7.5000	-3.723%	1	1,334	+7.333%
2026-05-21	8.1200	8.1500	7.7900	7.7900	-13.444%	24	1,334	+3.338%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-0.222%	9	1,334	-10.556%
2026-05-19	9.2200	10.6600	8.7500	9.0200	+5.251%	101	1,224	-10.754%
2026-05-18	8.9400	9.5000	8.5700	8.5700	+12.763%	78	1,224	-6.068%
2026-05-15	8.4000	8.4000	7.6000	7.6000	+7.042%	64	1,224	+5.921%
2026-05-14	6.8500	7.1000	6.5400	7.1000	-1.252%	14	1,160	+13.380%
2026-05-13	8.1000	8.1000	7.0100	7.1900	-12.848%	47	1,159	+11.961%
2026-05-12	8.0000	9.0100	8.0000	8.2500	+23.134%	24	1,159	-2.424%
2026-05-11	7.3200	7.3200	6.4100	6.7000	-9.337%	131	1,159	+20.149%
2026-05-08	6.8500	7.7000	6.8000	7.3900	+31.964%	89	1,056	+8.931%
2026-05-07	5.1500	6.0200	5.1500	5.6000	+10.454%	67	996	+43.750%
2026-05-06	5.2700	5.4500	4.9000	5.0700	-18.489%	126	993	+58.777%
2026-05-05	6.6300	6.6300	6.2200	6.2200	-7.852%	57	941	+29.421%
2026-05-04	7.2000	7.2000	6.7000	6.7500	-16.974%	73	928	+19.259%
2026-05-01	8.1000	8.1300	8.1000	8.1300	-10.166%	4	939	-0.984%
2026-04-30	9.0500	9.0500	9.0500	9.0500	-5.729%	1	939	-11.050%
2026-04-29	9.3000	9.6000	9.3000	9.6000	-10.946%	53	939	-16.146%
2026-04-28	11.3500	11.3500	10.6000	10.7800	+8.342%	9	890	-25.325%
2026-04-27	10.5000	10.5000	9.9500	9.9500	+4.737%	20	894	-19.095%
2026-04-24	8.3700	10.3200	8.2000	9.5000	+18.750%	15	892	-15.263%
2026-04-23	8.0000	8.0000	8.0000	8.0000	+11.111%	1	886	+0.625%
2026-04-22	7.5000	7.5000	7.0900	7.2000	-11.980%	61	886	+11.806%
2026-04-21	7.6000	8.1800	7.5500	8.1800	-2.153%	11	843	-1.589%
2026-04-20	8.3600	8.3600	8.3600	8.3600	+7.871%	2	843	-3.708%
2026-04-17	7.7400	7.7500	7.7400	7.7500	-0.641%	11	841	+3.871%
2026-04-16	8.0100	8.0100	7.8000	7.8000	-10.345%	9	831	+3.205%
2026-04-15	9.0000	9.2000	8.6000	8.7000	-3.226%	22	827	-7.471%
2026-04-14	9.4800	9.6000	8.9700	8.9900	-15.189%	43	828	-10.456%
2026-04-13	10.3000	10.7100	10.0200	10.6000	-16.006%	24	816	-24.057%
2026-04-10	12.4800	12.6500	11.6500	12.6200	-13.974%	93	798	-36.212%
2026-04-09	16.1600	16.1600	13.9000	14.6700	-5.171%	13	826	-45.126%
2026-04-08	15.4500	15.4900	15.4500	15.4700	-14.056%	12	821	-47.964%
2026-04-07	18.1000	18.1000	18.0000	18.0000	-9.910%	2	810	-55.278%
2026-04-01	20.0300	20.0300	19.9800	19.9800	-12.368%	3	810	-59.710%
2026-03-31	22.3100	22.9500	22.3100	22.8000	-6.939%	10	812	-64.693%
2026-03-30	25.1500	25.1500	24.5000	24.5000	+44.458%	3	804	-67.143%
2026-03-26	17.2200	17.2200	16.9600	16.9600	-1.108%	3	803	-52.535%
2026-03-25	17.0000	17.1500	16.8000	17.1500	-10.444%	15	804	-53.061%
2026-03-23	19.1500	19.1500	19.1500	19.1500	-7.174%	1	798	-57.963%
2026-03-20	20.6300	20.6300	20.6300	20.6300	+7.225%	2	798	-60.979%
2026-03-18	19.2400	19.2400	19.2400	19.2400	+1.263%	1	796	-58.160%
2026-03-17	19.0000	19.0000	19.0000	19.0000	-6.034%	1	795	-57.632%
2026-03-16	20.2200	20.2200	20.2200	20.2200	-3.852%	1	795	-60.188%
2026-03-13	20.6200	21.0500	20.1000	21.0300	-1.314%	36	794	-61.721%
2026-03-12	21.3100	21.3100	21.3100	21.3100	+1.476%	1	763	-62.224%
2026-03-11	21.5000	21.5000	21.0000	21.0000	-12.863%	10	763	-61.667%
2026-03-10	23.6900	24.2100	23.6900	24.1000	+2.335%	13	772	-66.598%
2026-03-06	23.5500	23.5500	23.5500	23.5500	-0.296%	30	772	-65.817%
2026-03-05	23.6200	23.6200	23.6200	23.6200	+3.824%	1	757	-65.919%
2026-03-04	22.7500	22.7500	22.7500	22.7500	-10.889%	51	758	-64.615%
2026-03-03	26.3500	26.3500	25.5300	25.5300	+4.975%	72	758	-68.468%
2026-03-02	24.3200	24.3200	24.3200	24.3200	-0.123%	9	756	-66.900%
2026-02-27	22.7100	24.3500	22.6000	24.3500	+36.798%	105	765	-66.940%
2026-02-25	17.7400	17.8000	17.7400	17.8000	-8.342%	3	660	-54.775%
2026-02-24	19.4400	19.4400	19.4200	19.4200	-13.265%	3	660	-58.548%
2026-02-20	22.0000	22.3900	22.0000	22.3900	+13.886%	2	663	-64.046%
2026-02-19	20.2000	20.5500	19.6600	19.6600	-1.206%	183	661	-59.054%
2026-02-18	21.7000	21.7000	19.9000	19.9000	-8.083%	10	543	-59.548%
2026-02-17	21.6500	21.6500	21.6500	21.6500	+7.604%	6	534	-62.818%
2026-02-13	21.7000	21.7000	20.1200	20.1200	-6.506%	2	536	-59.990%
2026-02-12	21.5200	21.5200	21.5200	21.5200	+1.033%	1	536	-62.593%
2026-02-11	21.4000	21.4000	21.3000	21.3000	+8.397%	40	535	-62.207%
2026-02-09	19.4300	20.6000	19.4000	19.6500	-9.447%	55	515	-59.033%
2026-02-06	25.0800	25.5100	21.7000	21.7000	-11.356%	9	463	-62.903%
2026-02-05	25.9000	25.9000	24.4800	24.4800	+8.752%	12	465	-67.116%
2026-02-04	22.9500	23.2800	22.5000	22.5100	+11.051%	72	466	-64.238%
2026-02-03	20.0500	20.2700	20.0500	20.2700	-0.148%	9	443	-60.286%
2026-02-02	17.4500	20.5000	17.4500	20.3000	+6.061%	57	447	-60.345%
2026-01-30	18.2500	19.1400	18.2500	19.1400	+10.317%	3	443	-57.941%
2026-01-29	17.2000	17.3500	17.2000	17.3500	+20.906%	2	442	-53.602%
2026-01-27	15.9000	15.9000	14.3500	14.3500	-15.588%	4	441	-43.902%
2026-01-26	16.1500	17.0000	16.1500	17.0000	-9.333%	18	440	-52.647%
2026-01-23	18.4900	19.1500	18.1000	18.7500	+0.806%	17	442	-57.067%
2026-01-22	18.3500	18.6000	18.3500	18.6000	-7.692%	2	442	-56.720%
2026-01-21	19.4000	20.1500	18.5700	20.1500	+8.567%	6	442	-60.050%
2026-01-16	18.5600	18.5600	18.5600	18.5600	+1.255%	1	443	-56.627%
2026-01-15	18.5500	18.5500	18.3300	18.3300	-9.926%	14	443	-56.083%
2026-01-14	20.2000	20.3500	20.2000	20.3500	+0.494%	2	440	-60.442%
2026-01-13	20.4200	20.4200	20.2500	20.2500	+0.998%	46	440	-60.247%
2026-01-12	21.4100	21.4100	20.0500	20.0500	-14.499%	24	417	-59.850%
2026-01-09	23.6000	23.6000	23.4500	23.4500	-7.677%	2	409	-65.672%
2026-01-07	25.4000	25.4000	25.4000	25.4000	-7.468%	2	408	-68.307%
2025-12-31	26.5600	27.4500	26.5600	27.4500	+2.694%	11	397	-70.674%
2025-12-29	26.7300	26.7300	26.7300	26.7300	+16.471%	10	397	-69.884%
2025-12-22	22.8000	22.9500	22.7500	22.9500	-26.206%	6	397	-64.924%
2025-12-18	31.0500	31.1000	31.0500	31.1000	+6.690%	8	398	-74.116%
2025-12-16	29.0500	29.1500	29.0500	29.1500	+15.217%	2	398	-72.384%
2025-12-15	24.8700	25.3000	24.8700	25.3000	+13.708%	12	399	-68.182%
2025-12-12	22.2500	22.2500	22.2500	22.2500	+4.460%	2	389	-63.820%
2025-12-11	23.6000	23.6000	21.3000	21.3000	+0.709%	12	388	-62.207%
2025-12-10	22.5000	22.5000	21.1500	21.1500	-6.623%	2	384	-61.939%
2025-12-09	22.6500	22.6500	22.6500	22.6500	+0.667%	2	384	-64.459%
2025-12-05	22.5000	22.5000	22.5000	22.5000	-4.051%	2	383	-64.222%
2025-12-04	23.4500	23.4500	23.4500	23.4500	-14.416%	2	383	-65.672%
2025-12-03	27.8500	27.8500	27.4000	27.4000	-4.363%	4	383	-70.620%
2025-12-01	28.8500	28.8500	28.6500	28.6500	-2.881%	2	382	-71.902%
2025-11-24	29.5000	29.5000	29.5000	29.5000	-9.481%	1	382	-72.712%
2025-11-21	30.4300	32.5900	30.4300	32.5900	+13.435%	2	382	-75.299%
2025-11-20	26.8700	28.7300	26.8700	28.7300	-0.243%	3	382	-71.981%
2025-11-19	28.4500	28.8000	28.0000	28.8000	+2.309%	53	381	-72.049%
2025-11-17	28.1500	28.1500	28.1500	28.1500	+3.151%	85	350	-71.403%
2025-11-14	27.2900	27.2900	27.2900	27.2900	+5.164%	1	350	-70.502%
2025-11-13	25.0900	26.1000	25.0900	25.9500	+12.095%	6	351	-68.979%
2025-11-12	21.8500	23.1500	21.8500	23.1500	+3.765%	4	347	-65.227%
2025-11-11	21.4800	22.3100	21.4800	22.3100	+28.588%	10	347	-63.918%
2025-11-05	17.2500	17.3500	17.2500	17.3500	+23.050%	2	339	-53.602%
2025-11-03	14.3500	14.3500	14.1000	14.1000	+11.462%	2	339	-42.908%
2025-10-29	12.6500	12.6500	12.6500	12.6500	-11.538%	1	339	-36.364%
2025-10-24	14.4500	14.4500	14.3000	14.3000	-10.625%	2	340	-43.706%
2025-10-21	16.0000	16.0000	16.0000	16.0000	+28.000%	1	340	-49.688%
2025-10-09	12.5000	12.5000	12.5000	12.5000	-10.778%	1	339	-35.600%
2025-10-07	14.0100	14.0100	14.0100	14.0100	+10.839%	4	340	-42.541%
2025-10-06	12.6400	12.6400	12.6400	12.6400	-4.891%	1	344	-36.313%
2025-09-25	13.2900	13.2900	13.2900	13.2900	-16.938%	4	343	-39.428%
2025-09-11	13.9000	16.4900	13.9000	16.0000	-14.848%	32	340	-49.688%
2025-09-09	18.7900	18.7900	18.7900	18.7900	-17.948%	9	339	-57.158%
2025-09-05	23.2100	23.5000	22.9000	22.9000	-0.608%	5	348	-64.847%
2025-09-04	22.5000	23.4100	22.0800	23.0400	+5.205%	333	348	-65.061%
2025-09-02	21.9000	21.9000	21.9000	21.9000	+15.567%	9	38	-63.242%
2025-08-28	18.9500	18.9500	18.9500	18.9500	-8.410%	1	29	-57.520%
2025-08-27	20.6900	20.6900	20.6900	20.6900	-5.309%	5	30	-61.092%
2025-08-21	21.9000	21.9000	21.8500	21.8500	-2.889%	2	30	-63.158%
2025-08-20	24.0500	24.4400	22.5000	22.5000	-1.875%	21	29	-64.222%
2025-08-19	22.7000	23.5700	22.7000	22.9300	+6.207%	21	22	-64.893%
2025-08-18	21.5900	21.5900	21.5900	21.5900	0.000%	2	2	-62.714%

.dark-mode .M75MNk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M75MNk{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P85CRWV Aug 21 2026 85.00 Put (CRWV260821P00085000)option OPRA

CRWV20260821P85
CRWV Aug 21 2026 85.00 Put (CRWV260821P00085000)
option OPRA