Dark

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

EOD

Jun 29, 2026

12.50-0.557%(-0.07)1,055

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.0000	15.3000	12.0000	12.5000	-0.557%	1,055	4,234	0.000%
2026-06-26	13.3500	13.8600	12.5500	12.5700	+5.188%	479	4,418	-0.557%
2026-06-25	9.8700	12.0300	9.8700	11.9500	+2.575%	54	4,307	+4.603%
2026-06-24	11.0500	12.4700	10.9000	11.6500	+14.216%	235	4,307	+7.296%
2026-06-23	9.8500	11.4100	9.0900	10.2000	+15.254%	59	4,363	+22.549%
2026-06-22	7.6400	9.9100	7.2500	8.8500	+16.447%	369	4,343	+41.243%
2026-06-18	7.0400	8.0000	7.0400	7.6000	-1.170%	98	4,119	+64.474%
2026-06-17	7.3500	7.6900	6.7000	7.6900	-1.410%	40	4,119	+62.549%
2026-06-16	9.6400	9.6400	7.4000	7.8000	-22.772%	2,117	4,119	+60.256%
2026-06-15	10.5500	10.9700	9.7000	10.1000	-17.551%	206	2,640	+23.762%
2026-06-12	13.4000	14.0000	11.7000	12.2500	-21.120%	60	2,606	+2.041%
2026-06-11	16.0000	16.8000	15.5300	15.5300	+1.503%	66	2,606	-19.511%
2026-06-10	13.8000	15.3000	13.6000	15.3000	+9.677%	325	2,609	-18.301%
2026-06-09	11.5000	15.5100	11.5000	13.9500	+8.223%	56	2,293	-10.394%
2026-06-08	13.2500	13.9800	12.4000	12.8900	-11.348%	58	2,246	-3.026%
2026-06-05	11.9000	14.8200	11.9000	14.5400	+35.634%	89	2,203	-14.030%
2026-06-04	10.7600	11.8000	10.5400	10.7200	+9.165%	46	2,168	+16.604%
2026-06-03	8.4000	9.8500	8.4000	9.8200	+20.491%	23	2,135	+27.291%
2026-06-02	7.6000	8.2500	7.5000	8.1500	+5.844%	417	2,112	+53.374%
2026-06-01	9.2700	9.2700	7.2000	7.7000	-30.631%	54	1,854	+62.338%
2026-05-29	12.0000	12.0000	11.1000	11.1000	-3.310%	33	1,861	+12.613%
2026-05-28	11.4000	12.3300	10.9000	11.4800	-8.526%	13	1,848	+8.885%
2026-05-27	12.5000	13.7500	12.5000	12.5500	+6.176%	6	1,844	-0.398%
2026-05-26	11.4000	11.8200	11.4000	11.8200	-1.088%	5	1,843	+5.753%
2026-05-22	11.6400	12.0300	11.3500	11.9500	+3.553%	6	1,847	+4.603%
2026-05-21	12.1500	12.1500	11.5400	11.5400	-15.766%	8	1,848	+8.319%
2026-05-20	13.9000	13.9500	13.4600	13.7000	+0.366%	269	1,848	-8.759%
2026-05-19	14.1100	15.8200	13.6500	13.6500	+0.738%	41	1,698	-8.425%
2026-05-18	12.1000	14.2400	12.1000	13.5500	+18.031%	57	1,698	-7.749%
2026-05-15	11.9500	11.9500	11.4800	11.4800	+11.673%	9	1,698	+8.885%
2026-05-14	10.1500	10.2800	9.9300	10.2800	-5.775%	3	1,699	+21.595%
2026-05-13	12.0000	12.0000	10.9100	10.9100	-12.158%	19	1,686	+14.574%
2026-05-12	10.7400	13.2000	10.7400	12.4200	+23.829%	11	1,686	+0.644%
2026-05-11	10.4200	10.4200	9.2500	10.0300	-6.698%	133	1,686	+24.626%
2026-05-08	9.4400	11.4500	9.4400	10.7500	+25.731%	67	1,681	+16.279%
2026-05-07	8.2000	8.5500	8.2000	8.5500	+14.000%	7	1,618	+46.199%
2026-05-06	8.2000	8.2500	7.4000	7.5000	-18.919%	17	1,613	+66.667%
2026-05-05	9.5200	9.5900	9.2500	9.2500	-8.234%	9	1,605	+35.135%
2026-05-04	10.1000	10.1800	10.0800	10.0800	-11.965%	3	1,603	+24.008%
2026-05-01	12.6500	12.6500	11.2900	11.4500	-9.486%	20	1,600	+9.170%
2026-04-30	12.4000	12.6500	12.1500	12.6500	-5.527%	10	1,600	-1.186%
2026-04-29	13.3900	13.3900	13.3900	13.3900	-12.484%	1	1,596	-6.647%
2026-04-28	16.1600	16.1600	15.0000	15.3000	+10.072%	97	1,597	-18.301%
2026-04-27	15.3300	15.3400	13.7000	13.9000	+0.361%	23	1,513	-10.072%
2026-04-24	13.3000	14.6800	13.3000	13.8500	+32.536%	40	1,506	-9.747%
2026-04-23	10.9000	10.9000	10.3100	10.4500	-0.948%	22	1,522	+19.617%
2026-04-22	10.8500	10.8500	10.3700	10.5500	-5.551%	19	1,521	+18.483%
2026-04-21	11.1500	11.1700	11.1500	11.1700	-3.374%	3	1,505	+11.907%
2026-04-20	11.5100	11.5600	11.5100	11.5600	+3.677%	2	1,505	+8.131%
2026-04-17	11.4800	11.6500	11.1500	11.1500	-4.292%	31	1,504	+12.108%
2026-04-16	12.3100	12.3500	11.6500	11.6500	-2.101%	5	1,501	+7.296%
2026-04-15	12.7500	12.8000	11.9000	11.9000	-5.556%	17	1,500	+5.042%
2026-04-14	13.7500	13.7500	12.6000	12.6000	-11.888%	36	1,507	-0.794%
2026-04-13	15.0000	15.0000	14.2400	14.3000	-17.722%	21	1,521	-12.587%
2026-04-10	18.8300	18.8300	16.2400	17.3800	-13.013%	73	1,506	-28.078%
2026-04-09	21.0700	21.0700	19.2600	19.9800	-16.819%	4	1,475	-37.437%
2026-04-07	24.0200	24.0200	24.0200	24.0200	-10.273%	1	1,476	-47.960%
2026-04-01	26.4000	27.1500	26.4000	26.7700	-18.334%	7	1,477	-53.306%
2026-03-30	29.0400	32.7800	29.0400	32.7800	+11.877%	6	1,474	-61.867%
2026-03-27	29.2200	29.3000	29.2200	29.3000	+28.340%	2	1,472	-57.338%
2026-03-25	22.2900	23.0200	22.2900	22.8300	-10.820%	5	1,471	-45.247%
2026-03-24	25.6000	25.6000	25.6000	25.6000	+0.196%	2	1,471	-51.172%
2026-03-23	25.5000	25.5500	25.5000	25.5500	-3.512%	2	1,471	-51.076%
2026-03-20	26.4800	26.4800	26.4800	26.4800	+2.835%	1	1,471	-52.795%
2026-03-17	25.5500	25.7500	25.5000	25.7500	-0.039%	60	1,471	-51.456%
2026-03-16	25.7500	26.2900	25.7500	25.7600	-6.599%	5	1,425	-51.475%
2026-03-13	26.7500	27.5800	26.7500	27.5800	-2.372%	8	1,422	-54.677%
2026-03-11	28.2500	28.2500	28.2500	28.2500	-11.219%	7	1,429	-55.752%
2026-03-09	31.8200	31.8200	31.8200	31.8200	-2.183%	1	1,422	-60.717%
2026-03-06	32.5300	32.5300	32.5300	32.5300	-3.040%	1	1,421	-61.574%
2026-03-03	33.5500	33.5500	33.5500	33.5500	+10.653%	3	1,422	-62.742%
2026-03-02	31.5000	31.5000	30.3200	30.3200	+3.129%	4	1,422	-58.773%
2026-02-27	29.4000	29.4000	29.4000	29.4000	+27.273%	1	1,422	-57.483%
2026-02-26	23.1000	23.1000	23.1000	23.1000	-3.950%	1	1,423	-45.887%
2026-02-25	23.8300	24.0500	23.2000	24.0500	-2.474%	5	1,421	-48.025%
2026-02-24	25.4500	25.5000	24.6500	24.6600	-7.640%	10	1,421	-49.311%
2026-02-23	26.9700	26.9700	26.7000	26.7000	-5.587%	15	1,418	-53.184%
2026-02-20	28.5000	28.5000	27.8500	28.2800	+8.145%	3	1,419	-55.799%
2026-02-19	26.1500	26.1500	26.1500	26.1500	-3.506%	1	1,419	-52.199%
2026-02-12	27.0500	27.1000	27.0500	27.1000	+0.743%	2	1,418	-53.875%
2026-02-11	26.9000	26.9000	26.9000	26.9000	+3.065%	1	1,417	-53.532%
2026-02-10	25.8500	26.1000	25.8500	26.1000	+0.889%	2	1,417	-52.107%
2026-02-09	25.7900	25.9400	25.0000	25.8700	-17.057%	12	1,415	-51.681%
2026-02-05	31.1900	31.1900	31.1900	31.1900	+15.519%	1	1,414	-59.923%
2026-02-04	26.8500	27.0000	26.8500	27.0000	+13.445%	2	1,414	-53.704%
2026-01-30	23.5900	23.9500	23.5900	23.8000	+3.478%	3	1,414	-47.479%
2026-01-29	23.0000	23.0000	23.0000	23.0000	+14.314%	1	1,413	-45.652%
2026-01-28	20.1200	20.1200	20.1200	20.1200	+4.792%	15	1,412	-37.873%
2026-01-27	20.0700	20.0700	19.2000	19.2000	-9.859%	5	1,397	-34.896%
2026-01-26	21.0200	21.3000	20.8000	21.3000	-13.309%	5	1,400	-41.315%
2026-01-23	23.9000	24.5700	23.9000	24.5700	+1.529%	12	1,398	-49.125%
2026-01-22	23.4000	24.3000	23.4000	24.2000	-9.701%	132	1,388	-48.347%
2026-01-21	25.3800	26.8000	25.3800	26.8000	+11.435%	6	1,256	-53.358%
2026-01-20	24.0900	24.5000	24.0500	24.0500	+9.318%	4	1,256	-48.025%
2026-01-16	23.9700	23.9700	22.0000	22.0000	-6.183%	2	1,253	-43.182%
2026-01-15	23.8500	23.8500	23.3000	23.4500	-10.256%	4	1,253	-46.695%
2026-01-13	26.3300	26.3300	26.1300	26.1300	-16.916%	70	1,251	-52.162%
2026-01-09	31.4500	31.4500	31.4500	31.4500	-1.101%	2	1,226	-60.254%
2026-01-08	31.3600	31.8000	31.3600	31.8000	-3.636%	3	1,226	-60.692%
2026-01-06	32.9500	33.0000	32.9500	33.0000	+3.448%	2	1,227	-62.121%
2026-01-05	30.3000	31.9000	30.3000	31.9000	+3.069%	4	1,227	-60.815%
2026-01-02	31.0000	31.0000	30.9500	30.9500	-4.916%	2	1,227	-59.612%
2025-12-26	32.5500	32.5500	32.5500	32.5500	+10.714%	1	1,227	-61.598%
2025-12-22	29.1500	29.4000	29.1500	29.4000	-22.632%	2	1,226	-57.483%
2025-12-18	38.0000	38.0000	38.0000	38.0000	+5.702%	2	1,226	-67.105%
2025-12-16	35.9500	35.9500	35.9500	35.9500	+7.410%	3	1,226	-65.229%
2025-12-15	33.4700	33.4700	33.4700	33.4700	+16.014%	1	1,229	-62.653%
2025-12-09	28.9500	28.9500	28.8500	28.8500	-8.413%	2	1,228	-56.672%
2025-12-08	30.4200	31.5000	30.4200	31.5000	+8.136%	4	1,228	-60.317%
2025-12-05	29.1300	29.1300	29.1300	29.1300	-9.954%	20	1,224	-57.089%
2025-12-02	32.2000	32.3500	32.1000	32.3500	-12.780%	4	1,244	-61.360%
2025-11-25	38.3000	38.3000	37.0300	37.0900	+2.600%	11	1,244	-66.298%
2025-11-24	36.0000	36.1500	36.0000	36.1500	-3.933%	2	1,243	-65.422%
2025-11-21	37.6300	37.6300	37.6300	37.6300	+5.702%	1	1,243	-66.782%
2025-11-19	35.6000	35.6000	35.6000	35.6000	+1.743%	2	1,244	-64.888%
2025-11-14	33.6500	34.9900	33.3500	34.9900	+26.546%	6	1,244	-64.276%
2025-11-12	27.6000	27.6500	27.4500	27.6500	-0.718%	6	1,244	-54.792%
2025-11-11	27.3500	28.3000	27.3500	27.8500	+22.958%	5	1,244	-55.117%
2025-11-06	22.6500	22.6500	22.6500	22.6500	+1.570%	4	1,242	-44.812%
2025-11-05	22.4000	22.4000	22.3000	22.3000	+7.212%	2	1,242	-43.946%
2025-11-04	20.9500	20.9500	20.8000	20.8000	+15.235%	2	1,242	-39.904%
2025-10-30	18.2500	18.2500	18.0500	18.0500	+10.668%	2	1,242	-30.748%
2025-10-28	16.3100	16.3100	16.3100	16.3100	-5.449%	2	1,242	-23.360%
2025-10-27	17.0500	17.3500	17.0500	17.2500	-6.757%	7	1,247	-27.536%
2025-10-24	18.5000	18.6000	18.5000	18.5000	-7.035%	4	1,247	-32.432%
2025-10-23	20.1000	20.5000	19.8500	19.9000	+1.790%	9	1,247	-37.186%
2025-10-21	19.6500	19.6500	19.5500	19.5500	+9.831%	15	1,242	-36.061%
2025-10-17	17.8000	17.8000	17.8000	17.8000	+6.523%	5	1,233	-29.775%
2025-10-16	16.8000	16.8000	16.7100	16.7100	-6.752%	3	1,228	-25.194%
2025-10-07	17.9500	17.9500	17.9200	17.9200	+7.628%	1,204	1,228	-30.246%
2025-10-06	16.6500	16.6500	16.6500	16.6500	-2.915%	1	95	-24.925%
2025-10-03	17.1500	17.1500	17.1500	17.1500	+2.695%	1	96	-27.114%
2025-10-02	16.8500	16.8500	16.7000	16.7000	-1.765%	2	95	-25.150%
2025-10-01	17.0000	17.0000	17.0000	17.0000	-1.105%	1	95	-26.471%
2025-09-30	17.1900	17.1900	17.1900	17.1900	-4.500%	20	94	-27.283%
2025-09-23	18.0000	18.0000	18.0000	18.0000	-3.382%	1	74	-30.556%
2025-09-19	18.6200	18.6300	18.6200	18.6300	-35.648%	4	74	-32.904%
2025-09-04	28.9500	28.9500	28.9500	28.9500	+16.734%	5	74	-56.822%
2025-08-29	24.8000	24.8000	24.8000	24.8000	+1.681%	200	210	-49.597%
2025-08-28	24.1000	24.3900	24.1000	24.3900	-6.837%	7	210	-48.749%
2025-08-27	26.1900	26.1900	26.1800	26.1800	-3.785%	10	212	-52.254%
2025-08-25	27.0600	27.2100	27.0600	27.2100	-0.330%	4	207	-54.061%
2025-08-21	27.3000	27.3200	27.3000	27.3000	-10.109%	200	203	-54.212%
2025-08-20	31.0900	31.0900	30.3700	30.3700	0.000%	3	3	-58.841%

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