Dark

CRWV20260821P95
CRWV Aug 21 2026 95.00 Put (CRWV260821P00095000)
option OPRA

EOD

Aug 13, 2026

0.9500-12.844%(-0.1400)1,990

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9500	1.0400	0.3700	0.9500	-12.844%	1,990	5,842	0.000%
2026-08-12	1.5900	2.2600	1.0100	1.0900	-89.366%	2,011	4,825	-12.844%
2026-08-11	9.0000	11.4000	9.0000	10.2500	-2.844%	382	3,780	-90.732%
2026-08-10	9.6000	10.7500	9.5000	10.5500	-6.637%	341	3,817	-90.995%
2026-08-07	12.8000	12.8000	11.2200	11.3000	-18.412%	6	4,101	-91.593%
2026-08-06	13.2300	13.8500	12.0500	13.8500	+31.155%	322	4,105	-93.141%
2026-08-05	11.1000	11.3600	10.5500	10.5600	-2.222%	25	4,300	-91.004%
2026-08-04	12.7500	12.8000	10.6000	10.8000	-26.780%	167	4,312	-91.204%
2026-08-03	23.2600	23.2600	14.7500	14.7500	-40.500%	79	4,370	-93.559%
2026-07-31	24.1100	25.3100	24.1100	24.7900	+9.448%	4	4,415	-96.168%
2026-07-30	27.1100	27.4500	22.5000	22.6500	-34.500%	104	4,418	-95.806%
2026-07-29	30.6200	34.8700	30.6200	34.5800	+18.465%	13	4,376	-97.253%
2026-07-28	28.0000	30.8000	28.0000	29.1900	+12.269%	38	4,377	-96.745%
2026-07-27	22.8400	26.4700	22.8400	26.0000	+8.469%	15	4,385	-96.346%
2026-07-24	22.4600	23.9700	22.4600	23.9700	+29.218%	5	4,397	-96.037%
2026-07-23	16.5500	18.5600	16.5500	18.5500	+6.304%	34	4,396	-94.879%
2026-07-22	18.7500	18.7500	16.9600	17.4500	-13.571%	376	4,388	-94.556%
2026-07-21	22.8500	22.8500	20.0400	20.1900	-17.322%	14	4,345	-95.295%
2026-07-20	20.7700	24.5000	20.7700	24.4200	-2.320%	21	4,348	-96.110%
2026-07-17	26.4900	28.0000	24.7700	25.0000	+0.402%	26	4,355	-96.200%
2026-07-16	22.9900	25.3500	22.9900	24.9000	+13.440%	105	4,359	-96.185%
2026-07-15	20.3100	22.9500	20.3000	21.9500	+9.476%	540	4,382	-95.672%
2026-07-14	16.4900	20.5000	16.4900	20.0500	+12.136%	37	4,412	-95.262%
2026-07-13	16.1800	18.1000	14.7500	17.8800	+20.811%	152	4,405	-94.687%
2026-07-10	14.4000	14.8000	13.9400	14.8000	+11.782%	24	4,273	-93.581%
2026-07-09	12.9700	13.9900	12.9700	13.2400	-12.607%	47	4,273	-92.825%
2026-07-08	17.5900	17.5900	15.1500	15.1500	-20.263%	19	4,260	-93.729%
2026-07-07	19.8400	20.3700	18.4700	19.0000	+10.273%	47	4,256	-95.000%
2026-07-06	18.9100	18.9100	16.5700	17.2300	-14.065%	16	4,251	-94.486%
2026-07-02	17.3300	20.7000	16.4500	20.0500	+11.389%	162	4,253	-95.262%
2026-07-01	16.1200	18.0000	15.4500	18.0000	+62.749%	113	4,253	-94.722%
2026-06-30	12.3000	12.3000	11.0600	11.0600	-11.520%	106	4,249	-91.410%
2026-06-29	12.0000	15.3000	12.0000	12.5000	-0.557%	1,055	4,234	-92.400%
2026-06-26	13.3500	13.8600	12.5500	12.5700	+5.188%	479	4,418	-92.442%
2026-06-25	9.8700	12.0300	9.8700	11.9500	+2.575%	54	4,307	-92.050%
2026-06-24	11.0500	12.4700	10.9000	11.6500	+14.216%	235	4,307	-91.845%
2026-06-23	9.8500	11.4100	9.0900	10.2000	+15.254%	59	4,363	-90.686%
2026-06-22	7.6400	9.9100	7.2500	8.8500	+16.447%	369	4,343	-89.266%
2026-06-18	7.0400	8.0000	7.0400	7.6000	-1.170%	98	4,119	-87.500%
2026-06-17	7.3500	7.6900	6.7000	7.6900	-1.410%	40	4,119	-87.646%
2026-06-16	9.6400	9.6400	7.4000	7.8000	-22.772%	2,117	4,119	-87.821%
2026-06-15	10.5500	10.9700	9.7000	10.1000	-17.551%	206	2,640	-90.594%
2026-06-12	13.4000	14.0000	11.7000	12.2500	-21.120%	60	2,606	-92.245%
2026-06-11	16.0000	16.8000	15.5300	15.5300	+1.503%	66	2,606	-93.883%
2026-06-10	13.8000	15.3000	13.6000	15.3000	+9.677%	325	2,609	-93.791%
2026-06-09	11.5000	15.5100	11.5000	13.9500	+8.223%	56	2,293	-93.190%
2026-06-08	13.2500	13.9800	12.4000	12.8900	-11.348%	58	2,246	-92.630%
2026-06-05	11.9000	14.8200	11.9000	14.5400	+35.634%	89	2,203	-93.466%
2026-06-04	10.7600	11.8000	10.5400	10.7200	+9.165%	46	2,168	-91.138%
2026-06-03	8.4000	9.8500	8.4000	9.8200	+20.491%	23	2,135	-90.326%
2026-06-02	7.6000	8.2500	7.5000	8.1500	+5.844%	417	2,112	-88.344%
2026-06-01	9.2700	9.2700	7.2000	7.7000	-30.631%	54	1,854	-87.662%
2026-05-29	12.0000	12.0000	11.1000	11.1000	-3.310%	33	1,861	-91.441%
2026-05-28	11.4000	12.3300	10.9000	11.4800	-8.526%	13	1,848	-91.725%
2026-05-27	12.5000	13.7500	12.5000	12.5500	+6.176%	6	1,844	-92.430%
2026-05-26	11.4000	11.8200	11.4000	11.8200	-1.088%	5	1,843	-91.963%
2026-05-22	11.6400	12.0300	11.3500	11.9500	+3.553%	6	1,847	-92.050%
2026-05-21	12.1500	12.1500	11.5400	11.5400	-15.766%	8	1,848	-91.768%
2026-05-20	13.9000	13.9500	13.4600	13.7000	+0.366%	269	1,848	-93.066%
2026-05-19	14.1100	15.8200	13.6500	13.6500	+0.738%	41	1,698	-93.040%
2026-05-18	12.1000	14.2400	12.1000	13.5500	+18.031%	57	1,698	-92.989%
2026-05-15	11.9500	11.9500	11.4800	11.4800	+11.673%	9	1,698	-91.725%
2026-05-14	10.1500	10.2800	9.9300	10.2800	-5.775%	3	1,699	-90.759%
2026-05-13	12.0000	12.0000	10.9100	10.9100	-12.158%	19	1,686	-91.292%
2026-05-12	10.7400	13.2000	10.7400	12.4200	+23.829%	11	1,686	-92.351%
2026-05-11	10.4200	10.4200	9.2500	10.0300	-6.698%	133	1,686	-90.528%
2026-05-08	9.4400	11.4500	9.4400	10.7500	+25.731%	67	1,681	-91.163%
2026-05-07	8.2000	8.5500	8.2000	8.5500	+14.000%	7	1,618	-88.889%
2026-05-06	8.2000	8.2500	7.4000	7.5000	-18.919%	17	1,613	-87.333%
2026-05-05	9.5200	9.5900	9.2500	9.2500	-8.234%	9	1,605	-89.730%
2026-05-04	10.1000	10.1800	10.0800	10.0800	-11.965%	3	1,603	-90.575%
2026-05-01	12.6500	12.6500	11.2900	11.4500	-9.486%	20	1,600	-91.703%
2026-04-30	12.4000	12.6500	12.1500	12.6500	-5.527%	10	1,600	-92.490%
2026-04-29	13.3900	13.3900	13.3900	13.3900	-12.484%	1	1,596	-92.905%
2026-04-28	16.1600	16.1600	15.0000	15.3000	+10.072%	97	1,597	-93.791%
2026-04-27	15.3300	15.3400	13.7000	13.9000	+0.361%	23	1,513	-93.165%
2026-04-24	13.3000	14.6800	13.3000	13.8500	+32.536%	40	1,506	-93.141%
2026-04-23	10.9000	10.9000	10.3100	10.4500	-0.948%	22	1,522	-90.909%
2026-04-22	10.8500	10.8500	10.3700	10.5500	-5.551%	19	1,521	-90.995%
2026-04-21	11.1500	11.1700	11.1500	11.1700	-3.374%	3	1,505	-91.495%
2026-04-20	11.5100	11.5600	11.5100	11.5600	+3.677%	2	1,505	-91.782%
2026-04-17	11.4800	11.6500	11.1500	11.1500	-4.292%	31	1,504	-91.480%
2026-04-16	12.3100	12.3500	11.6500	11.6500	-2.101%	5	1,501	-91.845%
2026-04-15	12.7500	12.8000	11.9000	11.9000	-5.556%	17	1,500	-92.017%
2026-04-14	13.7500	13.7500	12.6000	12.6000	-11.888%	36	1,507	-92.460%
2026-04-13	15.0000	15.0000	14.2400	14.3000	-17.722%	21	1,521	-93.357%
2026-04-10	18.8300	18.8300	16.2400	17.3800	-13.013%	73	1,506	-94.534%
2026-04-09	21.0700	21.0700	19.2600	19.9800	-16.819%	4	1,475	-95.245%
2026-04-07	24.0200	24.0200	24.0200	24.0200	-10.273%	1	1,476	-96.045%
2026-04-01	26.4000	27.1500	26.4000	26.7700	-18.334%	7	1,477	-96.451%
2026-03-30	29.0400	32.7800	29.0400	32.7800	+11.877%	6	1,474	-97.102%
2026-03-27	29.2200	29.3000	29.2200	29.3000	+28.340%	2	1,472	-96.758%
2026-03-25	22.2900	23.0200	22.2900	22.8300	-10.820%	5	1,471	-95.839%
2026-03-24	25.6000	25.6000	25.6000	25.6000	+0.196%	2	1,471	-96.289%
2026-03-23	25.5000	25.5500	25.5000	25.5500	-3.512%	2	1,471	-96.282%
2026-03-20	26.4800	26.4800	26.4800	26.4800	+2.835%	1	1,471	-96.412%
2026-03-17	25.5500	25.7500	25.5000	25.7500	-0.039%	60	1,471	-96.311%
2026-03-16	25.7500	26.2900	25.7500	25.7600	-6.599%	5	1,425	-96.312%
2026-03-13	26.7500	27.5800	26.7500	27.5800	-2.372%	8	1,422	-96.555%
2026-03-11	28.2500	28.2500	28.2500	28.2500	-11.219%	7	1,429	-96.637%
2026-03-09	31.8200	31.8200	31.8200	31.8200	-2.183%	1	1,422	-97.014%
2026-03-06	32.5300	32.5300	32.5300	32.5300	-3.040%	1	1,421	-97.080%
2026-03-03	33.5500	33.5500	33.5500	33.5500	+10.653%	3	1,422	-97.168%
2026-03-02	31.5000	31.5000	30.3200	30.3200	+3.129%	4	1,422	-96.867%
2026-02-27	29.4000	29.4000	29.4000	29.4000	+27.273%	1	1,422	-96.769%
2026-02-26	23.1000	23.1000	23.1000	23.1000	-3.950%	1	1,423	-95.887%
2026-02-25	23.8300	24.0500	23.2000	24.0500	-2.474%	5	1,421	-96.050%
2026-02-24	25.4500	25.5000	24.6500	24.6600	-7.640%	10	1,421	-96.148%
2026-02-23	26.9700	26.9700	26.7000	26.7000	-5.587%	15	1,418	-96.442%
2026-02-20	28.5000	28.5000	27.8500	28.2800	+8.145%	3	1,419	-96.641%
2026-02-19	26.1500	26.1500	26.1500	26.1500	-3.506%	1	1,419	-96.367%
2026-02-12	27.0500	27.1000	27.0500	27.1000	+0.743%	2	1,418	-96.494%
2026-02-11	26.9000	26.9000	26.9000	26.9000	+3.065%	1	1,417	-96.468%
2026-02-10	25.8500	26.1000	25.8500	26.1000	+0.889%	2	1,417	-96.360%
2026-02-09	25.7900	25.9400	25.0000	25.8700	-17.057%	12	1,415	-96.328%
2026-02-05	31.1900	31.1900	31.1900	31.1900	+15.519%	1	1,414	-96.954%
2026-02-04	26.8500	27.0000	26.8500	27.0000	+13.445%	2	1,414	-96.481%
2026-01-30	23.5900	23.9500	23.5900	23.8000	+3.478%	3	1,414	-96.008%
2026-01-29	23.0000	23.0000	23.0000	23.0000	+14.314%	1	1,413	-95.870%
2026-01-28	20.1200	20.1200	20.1200	20.1200	+4.792%	15	1,412	-95.278%
2026-01-27	20.0700	20.0700	19.2000	19.2000	-9.859%	5	1,397	-95.052%
2026-01-26	21.0200	21.3000	20.8000	21.3000	-13.309%	5	1,400	-95.540%
2026-01-23	23.9000	24.5700	23.9000	24.5700	+1.529%	12	1,398	-96.133%
2026-01-22	23.4000	24.3000	23.4000	24.2000	-9.701%	132	1,388	-96.074%
2026-01-21	25.3800	26.8000	25.3800	26.8000	+11.435%	6	1,256	-96.455%
2026-01-20	24.0900	24.5000	24.0500	24.0500	+9.318%	4	1,256	-96.050%
2026-01-16	23.9700	23.9700	22.0000	22.0000	-6.183%	2	1,253	-95.682%
2026-01-15	23.8500	23.8500	23.3000	23.4500	-10.256%	4	1,253	-95.949%
2026-01-13	26.3300	26.3300	26.1300	26.1300	-16.916%	70	1,251	-96.364%
2026-01-09	31.4500	31.4500	31.4500	31.4500	-1.101%	2	1,226	-96.979%
2026-01-08	31.3600	31.8000	31.3600	31.8000	-3.636%	3	1,226	-97.013%
2026-01-06	32.9500	33.0000	32.9500	33.0000	+3.448%	2	1,227	-97.121%
2026-01-05	30.3000	31.9000	30.3000	31.9000	+3.069%	4	1,227	-97.022%
2026-01-02	31.0000	31.0000	30.9500	30.9500	-4.916%	2	1,227	-96.931%
2025-12-26	32.5500	32.5500	32.5500	32.5500	+10.714%	1	1,227	-97.081%
2025-12-22	29.1500	29.4000	29.1500	29.4000	-22.632%	2	1,226	-96.769%
2025-12-18	38.0000	38.0000	38.0000	38.0000	+5.702%	2	1,226	-97.500%
2025-12-16	35.9500	35.9500	35.9500	35.9500	+7.410%	3	1,226	-97.357%
2025-12-15	33.4700	33.4700	33.4700	33.4700	+16.014%	1	1,229	-97.162%
2025-12-09	28.9500	28.9500	28.8500	28.8500	-8.413%	2	1,228	-96.707%
2025-12-08	30.4200	31.5000	30.4200	31.5000	+8.136%	4	1,228	-96.984%
2025-12-05	29.1300	29.1300	29.1300	29.1300	-9.954%	20	1,224	-96.739%
2025-12-02	32.2000	32.3500	32.1000	32.3500	-12.780%	4	1,244	-97.063%
2025-11-25	38.3000	38.3000	37.0300	37.0900	+2.600%	11	1,244	-97.439%
2025-11-24	36.0000	36.1500	36.0000	36.1500	-3.933%	2	1,243	-97.372%
2025-11-21	37.6300	37.6300	37.6300	37.6300	+5.702%	1	1,243	-97.475%
2025-11-19	35.6000	35.6000	35.6000	35.6000	+1.743%	2	1,244	-97.331%
2025-11-14	33.6500	34.9900	33.3500	34.9900	+26.546%	6	1,244	-97.285%
2025-11-12	27.6000	27.6500	27.4500	27.6500	-0.718%	6	1,244	-96.564%
2025-11-11	27.3500	28.3000	27.3500	27.8500	+22.958%	5	1,244	-96.589%
2025-11-06	22.6500	22.6500	22.6500	22.6500	+1.570%	4	1,242	-95.806%
2025-11-05	22.4000	22.4000	22.3000	22.3000	+7.212%	2	1,242	-95.740%
2025-11-04	20.9500	20.9500	20.8000	20.8000	+15.235%	2	1,242	-95.433%
2025-10-30	18.2500	18.2500	18.0500	18.0500	+10.668%	2	1,242	-94.737%
2025-10-28	16.3100	16.3100	16.3100	16.3100	-5.449%	2	1,242	-94.175%
2025-10-27	17.0500	17.3500	17.0500	17.2500	-6.757%	7	1,247	-94.493%
2025-10-24	18.5000	18.6000	18.5000	18.5000	-7.035%	4	1,247	-94.865%
2025-10-23	20.1000	20.5000	19.8500	19.9000	+1.790%	9	1,247	-95.226%
2025-10-21	19.6500	19.6500	19.5500	19.5500	+9.831%	15	1,242	-95.141%
2025-10-17	17.8000	17.8000	17.8000	17.8000	+6.523%	5	1,233	-94.663%
2025-10-16	16.8000	16.8000	16.7100	16.7100	-6.752%	3	1,228	-94.315%
2025-10-07	17.9500	17.9500	17.9200	17.9200	+7.628%	1,204	1,228	-94.699%
2025-10-06	16.6500	16.6500	16.6500	16.6500	-2.915%	1	95	-94.294%
2025-10-03	17.1500	17.1500	17.1500	17.1500	+2.695%	1	96	-94.461%
2025-10-02	16.8500	16.8500	16.7000	16.7000	-1.765%	2	95	-94.311%
2025-10-01	17.0000	17.0000	17.0000	17.0000	-1.105%	1	95	-94.412%
2025-09-30	17.1900	17.1900	17.1900	17.1900	-4.500%	20	94	-94.474%
2025-09-23	18.0000	18.0000	18.0000	18.0000	-3.382%	1	74	-94.722%
2025-09-19	18.6200	18.6300	18.6200	18.6300	-35.648%	4	74	-94.901%
2025-09-04	28.9500	28.9500	28.9500	28.9500	+16.734%	5	74	-96.718%
2025-08-29	24.8000	24.8000	24.8000	24.8000	+1.681%	200	210	-96.169%
2025-08-28	24.1000	24.3900	24.1000	24.3900	-6.837%	7	210	-96.105%
2025-08-27	26.1900	26.1900	26.1800	26.1800	-3.785%	10	212	-96.371%
2025-08-25	27.0600	27.2100	27.0600	27.2100	-0.330%	4	207	-96.509%
2025-08-21	27.3000	27.3200	27.3000	27.3000	-10.109%	200	203	-96.520%
2025-08-20	31.0900	31.0900	30.3700	30.3700	0.000%	3	3	-96.872%

.dark-mode .dlhjRB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dlhjRB{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260821P95CRWV Aug 21 2026 95.00 Put (CRWV260821P00095000)option OPRA

CRWV20260821P95
CRWV Aug 21 2026 95.00 Put (CRWV260821P00095000)
option OPRA