Dark

CRWV20260821P90
CRWV Aug 21 2026 90.00 Put (CRWV260821P00090000)
option OPRA

EOD

Jun 29, 2026

10.10+1.508%(+0.15)307

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.0000	12.3900	10.0000	10.1000	+1.508%	307	2,609	0.000%
2026-06-26	9.8000	11.5400	9.8000	9.9500	+3.430%	810	2,391	+1.508%
2026-06-25	8.5000	10.0000	8.5000	9.6200	-1.837%	77	2,746	+4.990%
2026-06-24	8.8200	10.0500	8.5600	9.8000	+20.988%	266	2,752	+3.061%
2026-06-23	9.0000	9.2700	6.9200	8.1000	+21.805%	193	2,676	+24.691%
2026-06-22	6.1300	7.8700	5.9000	6.6500	+14.853%	227	2,586	+51.880%
2026-06-18	6.3500	6.4000	5.6000	5.7900	-8.819%	44	2,540	+74.439%
2026-06-17	5.6000	6.3500	5.4500	6.3500	+3.084%	79	2,540	+59.055%
2026-06-16	7.1900	7.1900	5.8600	6.1600	-21.628%	156	2,540	+63.961%
2026-06-15	9.4000	9.4000	7.7500	7.8600	-21.400%	69	2,569	+28.499%
2026-06-12	11.8500	11.8500	9.5500	10.0000	-18.699%	33	2,575	+1.000%
2026-06-11	14.0000	14.0000	12.3000	12.3000	-3.073%	134	2,575	-17.886%
2026-06-10	12.2900	12.6900	11.1300	12.6900	+9.870%	152	2,552	-20.410%
2026-06-09	9.7400	12.9700	9.6600	11.5500	+10.000%	220	2,496	-12.554%
2026-06-08	10.5100	11.4700	9.9000	10.5000	-8.457%	84	2,350	-3.810%
2026-06-05	10.0000	12.4700	9.9500	11.4700	+30.341%	141	2,344	-11.944%
2026-06-04	8.9000	9.4300	8.1000	8.8000	+10.276%	116	2,267	+14.773%
2026-06-03	6.8500	8.1500	6.6500	7.9800	+20.000%	28	2,169	+26.566%
2026-06-02	5.3700	6.6500	5.3700	6.6500	+8.838%	50	2,159	+51.880%
2026-06-01	7.3500	7.3500	5.9000	6.1100	-32.857%	211	2,146	+65.303%
2026-05-29	8.9800	10.2000	8.9500	9.1000	-2.674%	27	2,104	+10.989%
2026-05-28	9.9500	9.9500	8.8500	9.3500	-15.000%	329	2,081	+8.021%
2026-05-27	10.9500	11.2500	10.8200	11.0000	+14.583%	30	1,966	-8.182%
2026-05-26	8.9500	9.6000	8.8500	9.6000	-0.518%	32	1,950	+5.208%
2026-05-22	9.4700	9.8000	9.2500	9.6500	+2.660%	39	1,928	+4.663%
2026-05-21	10.2300	10.2300	9.4000	9.4000	-16.444%	15	1,923	+7.447%
2026-05-20	11.5400	11.6100	11.0000	11.2500	-6.328%	44	1,923	-10.222%
2026-05-19	11.7500	13.2700	11.3000	12.0100	+3.534%	671	1,306	-15.903%
2026-05-18	10.3100	11.8500	10.3100	11.6000	+20.833%	72	1,306	-12.931%
2026-05-15	9.1000	10.0000	9.1000	9.6000	+14.286%	44	1,306	+5.208%
2026-05-14	9.1000	9.1000	7.7000	8.4000	-5.299%	12	1,277	+20.238%
2026-05-13	9.5000	9.5000	8.7500	8.8700	-13.209%	8	1,245	+13.867%
2026-05-12	9.5600	11.2000	9.5600	10.2200	+21.812%	28	1,245	-1.174%
2026-05-11	8.0900	8.3900	7.8000	8.3900	-6.257%	36	1,245	+20.381%
2026-05-08	8.3700	9.6000	8.1700	8.9500	+28.963%	88	1,220	+12.849%
2026-05-07	6.3000	7.3000	6.3000	6.9400	+11.040%	16	1,146	+45.533%
2026-05-06	6.4600	6.5100	6.2000	6.2500	-18.087%	142	1,140	+61.600%
2026-05-05	8.0200	8.0500	7.5400	7.6300	-3.662%	83	1,011	+32.372%
2026-05-04	8.8500	8.8500	7.9200	7.9200	-17.927%	109	972	+27.525%
2026-05-01	9.4500	9.8200	9.4400	9.6500	-14.146%	14	876	+4.663%
2026-04-30	11.2800	11.2800	11.2400	11.2400	+2.182%	5	876	-10.142%
2026-04-29	11.3000	11.3000	11.0000	11.0000	-14.397%	4	873	-8.182%
2026-04-28	12.5300	13.3800	12.5300	12.8500	+0.943%	15	869	-21.401%
2026-04-27	12.6400	13.0500	12.6400	12.7300	+7.426%	20	867	-20.660%
2026-04-24	9.8800	12.1000	9.8800	11.8500	+36.207%	13	863	-14.768%
2026-04-23	8.8200	9.1200	8.7000	8.7000	+0.115%	5	862	+16.092%
2026-04-22	8.6500	8.7000	8.5500	8.6900	-13.100%	18	864	+16.226%
2026-04-21	9.3000	10.0000	9.2500	10.0000	+5.042%	12	856	+1.000%
2026-04-20	10.3000	10.3000	9.5200	9.5200	-0.314%	2	856	+6.092%
2026-04-16	10.4000	10.4000	9.5500	9.5500	-4.020%	33	856	+5.759%
2026-04-15	10.2500	11.0000	9.9500	9.9500	-6.835%	26	853	+1.508%
2026-04-14	11.6000	11.6000	10.6800	10.6800	-13.871%	35	835	-5.431%
2026-04-13	13.9500	13.9500	12.0500	12.4000	-15.875%	61	822	-18.548%
2026-04-10	16.0500	16.0500	13.8400	14.7400	-13.902%	60	843	-31.479%
2026-04-09	17.6000	17.6000	17.0000	17.1200	-4.889%	12	837	-41.005%
2026-04-08	17.2500	18.2000	17.2500	18.0000	-13.999%	30	839	-43.889%
2026-04-07	21.0800	21.4000	20.9300	20.9300	-6.854%	22	829	-51.744%
2026-04-02	22.7500	22.7500	22.4700	22.4700	-5.389%	8	823	-55.051%
2026-04-01	23.1000	23.7500	23.1000	23.7500	-10.208%	3	823	-57.474%
2026-03-31	26.3500	26.4500	26.3500	26.4500	-10.491%	4	820	-61.815%
2026-03-30	27.5000	29.5500	27.5000	29.5500	+12.059%	14	820	-65.821%
2026-03-27	25.6700	26.3700	25.6700	26.3700	+33.858%	2	825	-61.699%
2026-03-26	19.7000	19.7000	19.7000	19.7000	-1.253%	11	825	-48.731%
2026-03-25	19.9500	19.9500	19.9500	19.9500	-15.645%	1	825	-49.373%
2026-03-20	23.6500	23.6500	23.6500	23.6500	+0.638%	1	826	-57.294%
2026-03-19	22.8500	23.5000	22.8500	23.5000	+1.600%	6	827	-57.021%
2026-03-16	23.1300	23.1300	23.1300	23.1300	-0.644%	1	827	-56.334%
2026-03-13	23.2800	23.2800	23.2800	23.2800	-4.433%	3	826	-56.615%
2026-03-12	24.3600	24.3600	24.3600	24.3600	+0.661%	5	826	-58.539%
2026-03-11	23.9500	24.2000	23.9500	24.2000	-16.981%	2	821	-58.264%
2026-03-09	29.1000	29.1500	29.1000	29.1500	+7.012%	6	822	-65.352%
2026-03-06	27.2400	27.2400	27.2400	27.2400	-3.746%	1	826	-62.922%
2026-03-05	28.3000	28.3000	28.3000	28.3000	+3.587%	2	826	-64.311%
2026-03-02	26.8500	27.6000	26.8500	27.3200	-1.656%	17	824	-63.031%
2026-02-27	26.7200	27.7800	25.4200	27.7800	+36.176%	23	828	-63.643%
2026-02-26	20.5500	20.5500	20.4000	20.4000	-2.439%	5	838	-50.490%
2026-02-25	20.2400	20.9800	20.2400	20.9100	-6.022%	8	830	-51.698%
2026-02-24	23.5800	23.5800	22.2500	22.2500	-6.158%	43	830	-54.607%
2026-02-23	23.9700	24.6200	23.7100	23.7100	-6.173%	12	824	-57.402%
2026-02-20	24.6400	25.2700	24.6400	25.2700	+12.062%	4	821	-60.032%
2026-02-19	22.7200	22.7200	22.4000	22.5500	-2.592%	22	820	-55.211%
2026-02-18	22.7500	23.1500	22.7000	23.1500	-7.326%	4	803	-56.371%
2026-02-17	24.9800	24.9800	24.9800	24.9800	+7.441%	1	799	-59.568%
2026-02-13	24.5200	24.5200	23.2000	23.2500	-5.947%	120	733	-56.559%
2026-02-12	24.7200	24.7200	24.7200	24.7200	+2.149%	1	733	-59.142%
2026-02-11	24.3500	24.4000	24.2000	24.2000	+8.813%	8	732	-58.264%
2026-02-09	22.2400	22.2400	22.2400	22.2400	-10.141%	1	732	-54.586%
2026-02-06	28.2200	28.2200	23.8800	24.7500	-6.001%	14	732	-59.192%
2026-02-04	24.7000	26.5000	24.7000	26.3300	+13.491%	6	732	-61.641%
2026-02-03	22.8700	23.2000	22.8700	23.2000	+2.428%	4	732	-56.466%
2026-02-02	22.7200	22.7700	22.3200	22.6500	+4.138%	603	732	-55.408%
2026-01-30	21.8400	21.8400	21.7500	21.7500	+4.567%	6	146	-53.563%
2026-01-29	19.5000	20.8000	19.5000	20.8000	+17.981%	3	141	-51.442%
2026-01-28	16.2000	17.6300	16.2000	17.6300	+3.706%	16	138	-42.711%
2026-01-27	16.8500	17.1500	16.5000	17.0000	-11.041%	12	140	-40.588%
2026-01-26	17.8000	19.1100	17.4700	19.1100	-6.780%	6	140	-47.148%
2026-01-22	20.5000	20.5000	20.5000	20.5000	-6.178%	5	141	-50.732%
2026-01-20	21.8500	21.8500	21.8500	21.8500	+8.652%	10	136	-53.776%
2026-01-16	21.0100	21.0100	19.8000	20.1100	-1.663%	8	142	-49.776%
2026-01-15	21.2700	21.2700	20.4500	20.4500	-10.542%	4	142	-50.611%
2026-01-14	22.8000	22.8600	22.8000	22.8600	-4.030%	3	142	-55.818%
2026-01-13	23.8000	24.0000	23.0700	23.8200	+4.703%	15	139	-57.599%
2026-01-12	23.1600	23.4000	22.7500	22.7500	-20.870%	16	138	-55.604%
2026-01-07	28.6500	28.7500	28.6500	28.7500	+6.877%	2	127	-64.870%
2026-01-05	26.9000	26.9000	26.9000	26.9000	-2.536%	10	122	-62.454%
2026-01-02	27.4500	27.6000	27.4500	27.6000	-11.453%	3	122	-63.406%
2025-12-31	31.1700	31.1700	31.1700	31.1700	+11.921%	3	122	-67.597%
2025-12-24	27.6500	27.8500	27.6500	27.8500	-5.657%	2	121	-63.734%
2025-12-19	29.5200	29.5200	29.5200	29.5200	-16.610%	4	121	-65.786%
2025-12-17	34.7000	35.4000	34.7000	35.4000	+8.589%	2	121	-71.469%
2025-12-16	32.8000	32.8000	32.6000	32.6000	+4.823%	2	121	-69.018%
2025-12-15	31.1000	31.1000	31.1000	31.1000	+24.649%	3	120	-67.524%
2025-12-11	24.9000	24.9500	24.9000	24.9500	-9.667%	2	123	-59.519%
2025-12-08	27.6200	27.6200	27.6200	27.6200	-1.357%	1	123	-63.432%
2025-12-04	27.9900	28.0000	27.9900	28.0000	-3.912%	29	123	-63.929%
2025-12-03	31.3000	31.5500	29.1400	29.1400	-2.705%	14	144	-65.340%
2025-12-02	28.3700	29.9500	28.3000	29.9500	-4.921%	33	134	-66.277%
2025-11-26	31.5000	31.7000	31.5000	31.5000	-6.250%	3	107	-67.937%
2025-11-25	34.4500	34.4500	33.4000	33.6000	+3.864%	5	107	-69.940%
2025-11-24	32.2500	32.3500	32.2500	32.3500	-4.853%	2	105	-68.779%
2025-11-21	36.1400	36.1400	34.0000	34.0000	+4.039%	2	105	-70.294%
2025-11-20	32.6800	32.6800	32.6800	32.6800	+3.026%	10	105	-69.094%
2025-11-17	31.8000	31.8000	31.6500	31.7200	+5.557%	7	105	-68.159%
2025-11-14	30.0500	30.0500	30.0500	30.0500	+4.704%	1	101	-66.389%
2025-11-13	28.6500	28.8000	28.6500	28.7000	+8.918%	3	100	-64.808%
2025-11-12	25.7000	26.3500	25.7000	26.3500	+3.333%	49	101	-61.670%
2025-11-11	25.1500	25.5000	24.2500	25.5000	+11.500%	38	91	-60.392%
2025-11-07	23.5200	23.5200	22.8700	22.8700	+21.649%	11	75	-55.837%
2025-11-05	19.0000	19.0000	18.8000	18.8000	+24.917%	2	69	-46.277%
2025-10-27	15.1000	15.1000	15.0500	15.0500	-21.204%	2	69	-32.890%
2025-10-22	18.9500	19.1000	18.9500	19.1000	+5.817%	2	69	-47.120%
2025-10-21	18.0500	18.0500	18.0500	18.0500	+8.213%	3	69	-44.044%
2025-10-20	16.6800	16.6800	16.6800	16.6800	+4.708%	1	66	-39.448%
2025-10-17	16.2500	16.3500	15.9300	15.9300	+9.110%	7	67	-36.598%
2025-10-13	14.6000	14.6000	14.6000	14.6000	+6.336%	1	63	-30.822%
2025-10-10	13.4400	13.7300	13.4400	13.7300	-6.599%	2	63	-26.438%
2025-10-09	14.7000	14.7000	14.7000	14.7000	-8.696%	1	63	-31.293%
2025-10-07	16.1000	16.1000	16.1000	16.1000	+4.207%	1	62	-37.267%
2025-10-03	15.4500	15.4500	15.4500	15.4500	+4.746%	1	62	-34.628%
2025-10-02	14.7500	14.7500	14.7500	14.7500	+2.431%	2	62	-31.525%
2025-09-30	15.0500	15.0500	14.4000	14.4000	-20.879%	12	62	-29.861%
2025-09-29	18.2000	18.2000	18.2000	18.2000	+1.111%	1	74	-44.505%
2025-09-26	18.0000	18.0000	18.0000	18.0000	+10.497%	1	73	-43.889%
2025-09-25	16.1000	16.3000	16.1000	16.2900	+0.246%	7	73	-37.999%
2025-09-24	16.2500	16.2500	16.2500	16.2500	-0.307%	1	79	-37.846%
2025-09-23	16.3000	16.3000	16.3000	16.3000	0.000%	2	80	-38.037%
2025-09-22	16.3000	16.3000	16.3000	16.3000	-3.092%	1	78	-38.037%
2025-09-19	16.8200	16.8200	16.8200	16.8200	-9.326%	6	79	-39.952%
2025-09-18	18.5500	18.5500	18.5500	18.5500	-3.886%	1	78	-45.553%
2025-09-16	19.3000	19.3000	19.3000	19.3000	+1.259%	2	79	-47.668%
2025-09-12	19.8300	20.4500	19.0500	19.0600	+5.713%	56	78	-47.009%
2025-09-11	18.1200	18.1200	17.9600	18.0300	+4.522%	27	49	-43.982%
2025-09-10	17.2500	17.2500	17.2500	17.2500	-19.543%	1	24	-41.449%
2025-09-09	21.1000	21.6700	21.1000	21.4400	-12.561%	10	23	-52.892%
2025-09-02	24.5200	24.5200	24.5200	24.5200	+17.041%	1	28	-58.809%
2025-08-28	21.1500	21.1500	20.9500	20.9500	-15.045%	11	27	-51.790%
2025-08-25	24.6600	24.6600	24.6600	24.6600	+1.356%	4	17	-59.043%
2025-08-22	23.9900	24.7600	23.9800	24.3300	+0.123%	12	13	-58.487%
2025-08-21	24.3000	24.3000	24.3000	24.3000	-9.531%	1	8	-58.436%
2025-08-20	27.0000	27.5500	26.8600	26.8600	+7.268%	6	7	-62.398%
2025-08-19	25.0000	26.8500	24.9300	25.0400	0.000%	7	3	-59.665%

.dark-mode .BxYNqY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BxYNqY{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P90CRWV Aug 21 2026 90.00 Put (CRWV260821P00090000)option OPRA

CRWV20260821P90
CRWV Aug 21 2026 90.00 Put (CRWV260821P00090000)
option OPRA