Dark

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

EOD

Aug 13, 2026

0.1500-40.000%(-0.1000)1,611

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2000	0.2000	0.0700	0.1500	-40.000%	1,611	4,816	0.000%
2026-08-12	0.5100	1.0400	0.2000	0.2500	-94.692%	1,999	5,113	-40.000%
2026-08-11	4.3000	5.4600	3.9700	4.7100	-11.132%	2,339	5,373	-96.815%
2026-08-10	4.9000	5.3000	4.4000	5.3000	+2.913%	231	3,959	-97.170%
2026-08-07	5.7000	7.0500	5.0500	5.1500	-33.117%	159	3,931	-97.087%
2026-08-06	7.5500	7.7000	6.3500	7.7000	+40.768%	227	3,894	-98.052%
2026-08-05	6.4700	6.6000	5.4700	5.4700	-17.744%	310	3,875	-97.258%
2026-08-04	8.0000	8.2300	5.8400	6.6500	-24.859%	321	3,727	-97.744%
2026-08-03	12.7700	12.7700	8.7000	8.8500	-44.757%	198	3,650	-98.305%
2026-07-31	13.4800	17.4000	12.9400	16.0200	+5.464%	145	3,647	-99.064%
2026-07-30	19.3500	19.3500	14.3500	15.1900	-38.502%	168	3,659	-99.013%
2026-07-29	21.7500	25.5500	21.7200	24.7000	+20.370%	65	3,739	-99.393%
2026-07-28	20.3500	22.3500	20.0600	20.5200	+17.931%	150	3,769	-99.269%
2026-07-27	16.0000	17.9900	16.0000	17.4000	+8.411%	218	3,765	-99.138%
2026-07-24	13.9300	16.1500	13.9300	16.0500	+36.480%	105	3,930	-99.065%
2026-07-23	11.3200	12.0100	10.2500	11.7600	+7.692%	76	3,865	-98.724%
2026-07-22	11.7900	11.7900	10.6100	10.9200	-21.439%	294	3,875	-98.626%
2026-07-21	15.1000	15.8000	13.2800	13.9000	-18.713%	69	3,898	-98.921%
2026-07-20	15.3300	17.1000	13.7200	17.1000	-0.927%	174	3,858	-99.123%
2026-07-17	18.1500	19.8000	16.4000	17.2600	+1.291%	86	3,827	-99.131%
2026-07-16	15.9000	17.4000	15.7900	17.0400	+16.872%	170	3,823	-99.120%
2026-07-15	13.7700	15.5200	13.3300	14.5800	+10.706%	494	3,803	-98.971%
2026-07-14	10.3200	13.6100	9.0500	13.1700	+13.534%	91	4,186	-98.861%
2026-07-13	9.6500	11.6000	9.2000	11.6000	+28.889%	245	4,165	-98.707%
2026-07-10	9.3200	9.3200	8.4000	9.0000	-1.532%	124	4,011	-98.333%
2026-07-09	7.9000	9.3000	7.9000	9.1400	-2.662%	62	3,961	-98.359%
2026-07-08	12.1000	12.1000	9.3900	9.3900	-21.423%	174	3,963	-98.403%
2026-07-07	11.3200	13.7000	11.3200	11.9500	+8.145%	175	3,972	-98.745%
2026-07-06	13.1400	13.1400	10.6700	11.0500	-18.269%	943	4,007	-98.643%
2026-07-02	11.9000	14.1000	10.6000	13.5200	+16.052%	342	2,954	-98.891%
2026-07-01	7.0500	11.9000	7.0500	11.6500	+65.718%	436	2,954	-98.712%
2026-06-30	8.1500	8.1500	7.0300	7.0300	-12.671%	54	2,828	-97.866%
2026-06-29	7.7000	10.1000	7.7000	8.0500	+1.899%	938	2,815	-98.137%
2026-06-26	8.4500	8.8400	7.8000	7.9000	+3.675%	202	3,326	-98.101%
2026-06-25	6.5000	7.6200	6.5000	7.6200	+2.008%	36	3,237	-98.031%
2026-06-24	6.8500	8.0500	6.4000	7.4700	+16.719%	157	3,236	-97.992%
2026-06-23	6.9000	6.9000	5.5300	6.4000	+16.364%	97	3,159	-97.656%
2026-06-22	4.7400	6.1000	4.3400	5.5000	+17.021%	391	3,117	-97.273%
2026-06-18	4.4500	4.8100	4.3800	4.7000	+10.588%	28	2,702	-96.809%
2026-06-17	4.2500	4.5000	4.2500	4.2500	-12.008%	62	2,702	-96.471%
2026-06-16	5.6500	5.6500	4.5500	4.8300	-22.596%	1,787	2,702	-96.894%
2026-06-15	6.9500	6.9500	6.2400	6.2400	-21.013%	23	1,517	-97.596%
2026-06-12	8.9000	9.0000	7.7600	7.9000	-22.549%	127	1,512	-98.101%
2026-06-11	10.5200	11.1100	10.2000	10.2000	-0.098%	103	1,479	-98.529%
2026-06-10	10.1000	10.6000	8.9900	10.2100	+7.928%	289	1,404	-98.531%
2026-06-09	7.6600	10.4000	7.6600	9.4600	+15.507%	642	1,295	-98.414%
2026-06-08	9.4000	9.4000	8.1900	8.1900	-15.827%	28	1,379	-98.168%
2026-06-05	7.7000	9.9000	7.7000	9.7300	+37.624%	129	1,371	-98.458%
2026-06-04	7.2000	7.4000	6.7600	7.0700	+11.690%	61	1,365	-97.878%
2026-06-03	6.0800	6.3500	6.0000	6.3300	+23.392%	18	1,349	-97.630%
2026-06-02	4.1700	5.3000	4.1700	5.1300	+8.000%	19	1,339	-97.076%
2026-06-01	5.6500	5.6500	4.5500	4.7500	-36.751%	136	1,327	-96.842%
2026-05-29	7.6600	8.0600	7.4500	7.5100	-1.184%	16	1,358	-98.003%
2026-05-28	7.7000	7.7000	7.1500	7.6000	-8.982%	18	1,356	-98.026%
2026-05-27	9.0700	9.0700	8.3000	8.3500	+4.375%	25	1,356	-98.204%
2026-05-26	7.2200	8.0000	7.0000	8.0000	+6.667%	22	1,340	-98.125%
2026-05-22	7.5000	7.5000	7.5000	7.5000	-3.723%	1	1,334	-98.000%
2026-05-21	8.1200	8.1500	7.7900	7.7900	-13.444%	24	1,334	-98.074%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-0.222%	9	1,334	-98.333%
2026-05-19	9.2200	10.6600	8.7500	9.0200	+5.251%	101	1,224	-98.337%
2026-05-18	8.9400	9.5000	8.5700	8.5700	+12.763%	78	1,224	-98.250%
2026-05-15	8.4000	8.4000	7.6000	7.6000	+7.042%	64	1,224	-98.026%
2026-05-14	6.8500	7.1000	6.5400	7.1000	-1.252%	14	1,160	-97.887%
2026-05-13	8.1000	8.1000	7.0100	7.1900	-12.848%	47	1,159	-97.914%
2026-05-12	8.0000	9.0100	8.0000	8.2500	+23.134%	24	1,159	-98.182%
2026-05-11	7.3200	7.3200	6.4100	6.7000	-9.337%	131	1,159	-97.761%
2026-05-08	6.8500	7.7000	6.8000	7.3900	+31.964%	89	1,056	-97.970%
2026-05-07	5.1500	6.0200	5.1500	5.6000	+10.454%	67	996	-97.321%
2026-05-06	5.2700	5.4500	4.9000	5.0700	-18.489%	126	993	-97.041%
2026-05-05	6.6300	6.6300	6.2200	6.2200	-7.852%	57	941	-97.588%
2026-05-04	7.2000	7.2000	6.7000	6.7500	-16.974%	73	928	-97.778%
2026-05-01	8.1000	8.1300	8.1000	8.1300	-10.166%	4	939	-98.155%
2026-04-30	9.0500	9.0500	9.0500	9.0500	-5.729%	1	939	-98.343%
2026-04-29	9.3000	9.6000	9.3000	9.6000	-10.946%	53	939	-98.438%
2026-04-28	11.3500	11.3500	10.6000	10.7800	+8.342%	9	890	-98.609%
2026-04-27	10.5000	10.5000	9.9500	9.9500	+4.737%	20	894	-98.492%
2026-04-24	8.3700	10.3200	8.2000	9.5000	+18.750%	15	892	-98.421%
2026-04-23	8.0000	8.0000	8.0000	8.0000	+11.111%	1	886	-98.125%
2026-04-22	7.5000	7.5000	7.0900	7.2000	-11.980%	61	886	-97.917%
2026-04-21	7.6000	8.1800	7.5500	8.1800	-2.153%	11	843	-98.166%
2026-04-20	8.3600	8.3600	8.3600	8.3600	+7.871%	2	843	-98.206%
2026-04-17	7.7400	7.7500	7.7400	7.7500	-0.641%	11	841	-98.065%
2026-04-16	8.0100	8.0100	7.8000	7.8000	-10.345%	9	831	-98.077%
2026-04-15	9.0000	9.2000	8.6000	8.7000	-3.226%	22	827	-98.276%
2026-04-14	9.4800	9.6000	8.9700	8.9900	-15.189%	43	828	-98.331%
2026-04-13	10.3000	10.7100	10.0200	10.6000	-16.006%	24	816	-98.585%
2026-04-10	12.4800	12.6500	11.6500	12.6200	-13.974%	93	798	-98.811%
2026-04-09	16.1600	16.1600	13.9000	14.6700	-5.171%	13	826	-98.978%
2026-04-08	15.4500	15.4900	15.4500	15.4700	-14.056%	12	821	-99.030%
2026-04-07	18.1000	18.1000	18.0000	18.0000	-9.910%	2	810	-99.167%
2026-04-01	20.0300	20.0300	19.9800	19.9800	-12.368%	3	810	-99.249%
2026-03-31	22.3100	22.9500	22.3100	22.8000	-6.939%	10	812	-99.342%
2026-03-30	25.1500	25.1500	24.5000	24.5000	+44.458%	3	804	-99.388%
2026-03-26	17.2200	17.2200	16.9600	16.9600	-1.108%	3	803	-99.116%
2026-03-25	17.0000	17.1500	16.8000	17.1500	-10.444%	15	804	-99.125%
2026-03-23	19.1500	19.1500	19.1500	19.1500	-7.174%	1	798	-99.217%
2026-03-20	20.6300	20.6300	20.6300	20.6300	+7.225%	2	798	-99.273%
2026-03-18	19.2400	19.2400	19.2400	19.2400	+1.263%	1	796	-99.220%
2026-03-17	19.0000	19.0000	19.0000	19.0000	-6.034%	1	795	-99.211%
2026-03-16	20.2200	20.2200	20.2200	20.2200	-3.852%	1	795	-99.258%
2026-03-13	20.6200	21.0500	20.1000	21.0300	-1.314%	36	794	-99.287%
2026-03-12	21.3100	21.3100	21.3100	21.3100	+1.476%	1	763	-99.296%
2026-03-11	21.5000	21.5000	21.0000	21.0000	-12.863%	10	763	-99.286%
2026-03-10	23.6900	24.2100	23.6900	24.1000	+2.335%	13	772	-99.378%
2026-03-06	23.5500	23.5500	23.5500	23.5500	-0.296%	30	772	-99.363%
2026-03-05	23.6200	23.6200	23.6200	23.6200	+3.824%	1	757	-99.365%
2026-03-04	22.7500	22.7500	22.7500	22.7500	-10.889%	51	758	-99.341%
2026-03-03	26.3500	26.3500	25.5300	25.5300	+4.975%	72	758	-99.412%
2026-03-02	24.3200	24.3200	24.3200	24.3200	-0.123%	9	756	-99.383%
2026-02-27	22.7100	24.3500	22.6000	24.3500	+36.798%	105	765	-99.384%
2026-02-25	17.7400	17.8000	17.7400	17.8000	-8.342%	3	660	-99.157%
2026-02-24	19.4400	19.4400	19.4200	19.4200	-13.265%	3	660	-99.228%
2026-02-20	22.0000	22.3900	22.0000	22.3900	+13.886%	2	663	-99.330%
2026-02-19	20.2000	20.5500	19.6600	19.6600	-1.206%	183	661	-99.237%
2026-02-18	21.7000	21.7000	19.9000	19.9000	-8.083%	10	543	-99.246%
2026-02-17	21.6500	21.6500	21.6500	21.6500	+7.604%	6	534	-99.307%
2026-02-13	21.7000	21.7000	20.1200	20.1200	-6.506%	2	536	-99.254%
2026-02-12	21.5200	21.5200	21.5200	21.5200	+1.033%	1	536	-99.303%
2026-02-11	21.4000	21.4000	21.3000	21.3000	+8.397%	40	535	-99.296%
2026-02-09	19.4300	20.6000	19.4000	19.6500	-9.447%	55	515	-99.237%
2026-02-06	25.0800	25.5100	21.7000	21.7000	-11.356%	9	463	-99.309%
2026-02-05	25.9000	25.9000	24.4800	24.4800	+8.752%	12	465	-99.387%
2026-02-04	22.9500	23.2800	22.5000	22.5100	+11.051%	72	466	-99.334%
2026-02-03	20.0500	20.2700	20.0500	20.2700	-0.148%	9	443	-99.260%
2026-02-02	17.4500	20.5000	17.4500	20.3000	+6.061%	57	447	-99.261%
2026-01-30	18.2500	19.1400	18.2500	19.1400	+10.317%	3	443	-99.216%
2026-01-29	17.2000	17.3500	17.2000	17.3500	+20.906%	2	442	-99.135%
2026-01-27	15.9000	15.9000	14.3500	14.3500	-15.588%	4	441	-98.955%
2026-01-26	16.1500	17.0000	16.1500	17.0000	-9.333%	18	440	-99.118%
2026-01-23	18.4900	19.1500	18.1000	18.7500	+0.806%	17	442	-99.200%
2026-01-22	18.3500	18.6000	18.3500	18.6000	-7.692%	2	442	-99.194%
2026-01-21	19.4000	20.1500	18.5700	20.1500	+8.567%	6	442	-99.256%
2026-01-16	18.5600	18.5600	18.5600	18.5600	+1.255%	1	443	-99.192%
2026-01-15	18.5500	18.5500	18.3300	18.3300	-9.926%	14	443	-99.182%
2026-01-14	20.2000	20.3500	20.2000	20.3500	+0.494%	2	440	-99.263%
2026-01-13	20.4200	20.4200	20.2500	20.2500	+0.998%	46	440	-99.259%
2026-01-12	21.4100	21.4100	20.0500	20.0500	-14.499%	24	417	-99.252%
2026-01-09	23.6000	23.6000	23.4500	23.4500	-7.677%	2	409	-99.360%
2026-01-07	25.4000	25.4000	25.4000	25.4000	-7.468%	2	408	-99.409%
2025-12-31	26.5600	27.4500	26.5600	27.4500	+2.694%	11	397	-99.454%
2025-12-29	26.7300	26.7300	26.7300	26.7300	+16.471%	10	397	-99.439%
2025-12-22	22.8000	22.9500	22.7500	22.9500	-26.206%	6	397	-99.346%
2025-12-18	31.0500	31.1000	31.0500	31.1000	+6.690%	8	398	-99.518%
2025-12-16	29.0500	29.1500	29.0500	29.1500	+15.217%	2	398	-99.485%
2025-12-15	24.8700	25.3000	24.8700	25.3000	+13.708%	12	399	-99.407%
2025-12-12	22.2500	22.2500	22.2500	22.2500	+4.460%	2	389	-99.326%
2025-12-11	23.6000	23.6000	21.3000	21.3000	+0.709%	12	388	-99.296%
2025-12-10	22.5000	22.5000	21.1500	21.1500	-6.623%	2	384	-99.291%
2025-12-09	22.6500	22.6500	22.6500	22.6500	+0.667%	2	384	-99.338%
2025-12-05	22.5000	22.5000	22.5000	22.5000	-4.051%	2	383	-99.333%
2025-12-04	23.4500	23.4500	23.4500	23.4500	-14.416%	2	383	-99.360%
2025-12-03	27.8500	27.8500	27.4000	27.4000	-4.363%	4	383	-99.453%
2025-12-01	28.8500	28.8500	28.6500	28.6500	-2.881%	2	382	-99.476%
2025-11-24	29.5000	29.5000	29.5000	29.5000	-9.481%	1	382	-99.492%
2025-11-21	30.4300	32.5900	30.4300	32.5900	+13.435%	2	382	-99.540%
2025-11-20	26.8700	28.7300	26.8700	28.7300	-0.243%	3	382	-99.478%
2025-11-19	28.4500	28.8000	28.0000	28.8000	+2.309%	53	381	-99.479%
2025-11-17	28.1500	28.1500	28.1500	28.1500	+3.151%	85	350	-99.467%
2025-11-14	27.2900	27.2900	27.2900	27.2900	+5.164%	1	350	-99.450%
2025-11-13	25.0900	26.1000	25.0900	25.9500	+12.095%	6	351	-99.422%
2025-11-12	21.8500	23.1500	21.8500	23.1500	+3.765%	4	347	-99.352%
2025-11-11	21.4800	22.3100	21.4800	22.3100	+28.588%	10	347	-99.328%
2025-11-05	17.2500	17.3500	17.2500	17.3500	+23.050%	2	339	-99.135%
2025-11-03	14.3500	14.3500	14.1000	14.1000	+11.462%	2	339	-98.936%
2025-10-29	12.6500	12.6500	12.6500	12.6500	-11.538%	1	339	-98.814%
2025-10-24	14.4500	14.4500	14.3000	14.3000	-10.625%	2	340	-98.951%
2025-10-21	16.0000	16.0000	16.0000	16.0000	+28.000%	1	340	-99.063%
2025-10-09	12.5000	12.5000	12.5000	12.5000	-10.778%	1	339	-98.800%
2025-10-07	14.0100	14.0100	14.0100	14.0100	+10.839%	4	340	-98.929%
2025-10-06	12.6400	12.6400	12.6400	12.6400	-4.891%	1	344	-98.813%
2025-09-25	13.2900	13.2900	13.2900	13.2900	-16.938%	4	343	-98.871%
2025-09-11	13.9000	16.4900	13.9000	16.0000	-14.848%	32	340	-99.063%
2025-09-09	18.7900	18.7900	18.7900	18.7900	-17.948%	9	339	-99.202%
2025-09-05	23.2100	23.5000	22.9000	22.9000	-0.608%	5	348	-99.345%
2025-09-04	22.5000	23.4100	22.0800	23.0400	+5.205%	333	348	-99.349%
2025-09-02	21.9000	21.9000	21.9000	21.9000	+15.567%	9	38	-99.315%
2025-08-28	18.9500	18.9500	18.9500	18.9500	-8.410%	1	29	-99.208%
2025-08-27	20.6900	20.6900	20.6900	20.6900	-5.309%	5	30	-99.275%
2025-08-21	21.9000	21.9000	21.8500	21.8500	-2.889%	2	30	-99.314%
2025-08-20	24.0500	24.4400	22.5000	22.5000	-1.875%	21	29	-99.333%
2025-08-19	22.7000	23.5700	22.7000	22.9300	+6.207%	21	22	-99.346%
2025-08-18	21.5900	21.5900	21.5900	21.5900	0.000%	2	2	-99.305%

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