Dark

CRWV20270115P115
CRWV Jan 15 2027 115.00 Put (CRWV270115P00115000)
option OPRA

EOD

Aug 13, 2026

25.00-1.961%(-0.50)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	23.8000	25.0000	22.4500	25.0000	-1.961%	74	726	0.000%
2026-08-12	26.6600	26.6600	25.5000	25.5000	-30.290%	18	736	-1.961%
2026-08-11	36.4600	36.5800	36.4600	36.5800	+0.219%	11	750	-31.657%
2026-08-10	36.4500	36.5000	36.4500	36.5000	-4.948%	30	760	-31.507%
2026-08-07	38.4000	38.4000	38.4000	38.4000	+3.365%	8	745	-34.896%
2026-08-05	37.1500	37.1500	37.1500	37.1500	+0.135%	70	753	-32.705%
2026-08-04	37.1000	37.1000	37.1000	37.1000	-34.510%	1	697	-32.615%
2026-07-29	56.6500	56.6500	56.6500	56.6500	+18.267%	10	697	-55.869%
2026-07-24	47.9000	47.9000	47.9000	47.9000	+11.785%	1	687	-47.808%
2026-07-22	42.8500	42.8500	42.8500	42.8500	-12.444%	10	686	-41.657%
2026-07-17	48.9400	48.9400	48.9400	48.9400	+0.287%	10	696	-48.917%
2026-07-16	47.7400	48.8000	47.7400	48.8000	+3.874%	3	691	-48.770%
2026-07-15	46.9800	46.9800	46.9800	46.9800	+9.256%	1	690	-46.786%
2026-07-14	43.0000	43.0000	43.0000	43.0000	+4.167%	2	690	-41.860%
2026-07-08	41.2800	41.2800	41.2800	41.2800	-0.912%	1	688	-39.438%
2026-07-06	41.6600	41.6600	41.6600	41.6600	-5.747%	10	688	-39.990%
2026-07-02	44.2000	44.2000	44.2000	44.2000	+10.087%	10	708	-43.439%
2026-07-01	40.2000	40.7500	40.1500	40.1500	+15.873%	119	708	-37.733%
2026-06-30	34.9000	34.9000	34.6500	34.6500	-7.968%	19	686	-27.850%
2026-06-29	37.6500	37.6500	37.6500	37.6500	+7.112%	40	667	-33.599%
2026-06-26	35.1500	35.1500	35.1500	35.1500	+2.778%	1	627	-28.876%
2026-06-25	34.1000	34.2000	34.1000	34.2000	+5.393%	11	628	-26.901%
2026-06-23	30.9000	32.8000	30.9000	32.4500	+13.343%	39	618	-22.958%
2026-06-18	28.6300	28.6300	28.6300	28.6300	+4.451%	1	607	-12.679%
2026-06-17	27.1900	27.6500	27.1900	27.4100	-3.486%	19	607	-8.792%
2026-06-16	28.8000	28.8000	27.4500	28.4000	-11.664%	18	607	-11.972%
2026-06-15	32.1500	32.1500	32.1500	32.1500	-4.994%	25	605	-22.240%
2026-06-12	35.6200	35.6200	33.8400	33.8400	-12.558%	22	622	-26.123%
2026-06-11	38.7000	38.7000	38.7000	38.7000	+12.565%	1	641	-35.401%
2026-06-09	34.3500	34.3800	34.3500	34.3800	-8.806%	2	641	-27.283%
2026-06-05	34.6900	37.7000	34.6900	37.7000	+15.822%	9	640	-33.687%
2026-06-04	33.0500	33.0500	32.5500	32.5500	+5.854%	2	646	-23.195%
2026-06-03	30.8300	31.0000	30.2200	30.7500	+9.431%	85	646	-18.699%
2026-06-02	25.4100	28.2000	25.4100	28.1000	+6.439%	100	589	-11.032%
2026-06-01	28.3400	28.3400	26.4000	26.4000	-18.012%	88	570	-5.303%
2026-05-29	32.2000	32.2000	32.2000	32.2000	-2.424%	25	609	-22.360%
2026-05-28	33.0000	33.0000	33.0000	33.0000	-2.655%	10	606	-24.242%
2026-05-27	33.9000	33.9000	33.9000	33.9000	+3.828%	35	616	-26.254%
2026-05-26	32.6500	32.6500	32.6500	32.6500	+2.319%	10	651	-23.430%
2026-05-22	31.9500	31.9500	31.8500	31.9100	+0.662%	11	659	-21.655%
2026-05-21	33.0900	33.0900	31.7000	31.7000	-9.943%	8	662	-21.136%
2026-05-19	35.1700	35.3000	33.9200	35.2000	+1.970%	36	662	-28.977%
2026-05-18	33.4500	34.5200	33.4500	34.5200	+10.429%	36	681	-27.578%
2026-05-15	31.3000	31.3000	30.9500	31.2600	+10.226%	11	681	-20.026%
2026-05-14	29.4000	29.4000	28.1000	28.3600	-5.467%	31	683	-11.848%
2026-05-13	30.6000	30.6000	30.0000	30.0000	-5.956%	105	569	-16.667%
2026-05-12	32.4500	32.6500	31.9000	31.9000	+9.472%	15	569	-21.630%
2026-05-11	27.7500	29.1400	27.7500	29.1400	-2.542%	15	569	-14.207%
2026-05-08	28.7000	30.0000	28.3100	29.9000	+16.342%	24	574	-16.388%
2026-05-07	24.9900	25.7000	24.9900	25.7000	+11.015%	6	570	-2.724%
2026-05-06	23.0700	23.2500	23.0700	23.1500	-9.887%	41	569	+7.991%
2026-05-05	26.3500	26.4000	25.6900	25.6900	-1.344%	44	549	-2.686%
2026-05-04	26.2000	27.1000	26.0400	26.0400	-10.176%	336	537	-3.994%
2026-05-01	28.9900	28.9900	28.9900	28.9900	-1.562%	5	605	-13.763%
2026-04-30	30.5800	30.5800	29.4500	29.4500	-6.804%	6	605	-15.110%
2026-04-29	31.3200	31.6000	31.3200	31.6000	-5.389%	2	604	-20.886%
2026-04-27	33.4000	33.4000	33.4000	33.4000	+2.706%	3	603	-25.150%
2026-04-24	32.5200	32.5200	32.5200	32.5200	+20.982%	5	603	-23.124%
2026-04-22	26.8800	26.8800	26.8800	26.8800	-4.137%	5	603	-6.994%
2026-04-21	28.0400	28.0400	28.0400	28.0400	-7.336%	1	601	-10.842%
2026-04-20	30.2600	30.2600	30.2600	30.2600	+6.175%	60	601	-17.383%
2026-04-16	29.5800	29.5800	28.5000	28.5000	-3.390%	8	541	-12.281%
2026-04-15	29.2500	29.5000	29.2500	29.5000	-3.279%	3	545	-15.254%
2026-04-14	31.3900	31.6200	30.4400	30.5000	-6.813%	12	543	-18.033%
2026-04-13	33.1000	33.2200	32.7300	32.7300	-20.384%	59	532	-23.617%
2026-04-08	41.2500	41.2500	41.1100	41.1100	-6.991%	30	533	-39.188%
2026-04-07	44.2000	44.2000	44.2000	44.2000	-12.302%	36	527	-43.439%
2026-03-27	49.0000	50.4000	49.0000	50.4000	+8.387%	13	504	-50.397%
2026-03-20	46.5000	46.5000	46.5000	46.5000	+3.104%	11	515	-46.237%
2026-03-18	45.1000	45.1000	45.1000	45.1000	-2.802%	5	504	-44.568%
2026-03-17	45.8000	46.4000	45.8000	46.4000	-0.961%	4	505	-46.121%
2026-03-13	47.1200	47.1200	46.8500	46.8500	-1.035%	14	507	-46.638%
2026-03-11	47.3400	47.3400	47.3400	47.3400	-3.486%	2	507	-47.191%
2026-03-04	49.4500	49.7500	49.0500	49.0500	-3.063%	6	510	-49.032%
2026-03-02	50.6000	50.6000	50.6000	50.6000	-0.765%	3	508	-50.593%
2026-02-27	50.6500	50.9900	49.2600	50.9900	+18.444%	12	508	-50.971%
2026-02-26	43.0500	43.0500	43.0500	43.0500	+1.294%	1	502	-41.928%
2026-02-25	42.6500	42.6500	42.4500	42.5000	-8.009%	11	511	-41.176%
2026-02-12	46.0000	46.2000	46.0000	46.2000	+2.439%	2	511	-45.887%
2026-02-10	44.8500	45.1000	44.8500	45.1000	+1.691%	3	512	-44.568%
2026-02-09	44.7000	44.8000	44.3500	44.3500	-5.032%	5	511	-43.630%
2026-02-06	48.2500	48.3000	46.7000	46.7000	-10.536%	4	514	-46.467%
2026-02-05	49.8300	52.2000	49.8300	52.2000	+4.088%	154	513	-52.107%
2026-02-04	49.8500	50.1500	49.8500	50.1500	+6.138%	2	595	-50.150%
2026-02-03	47.2500	47.2500	47.2500	47.2500	+24.342%	14	595	-47.090%
2026-01-28	38.8000	39.8000	38.0000	38.0000	+2.564%	39	595	-34.211%
2026-01-27	38.3000	38.3000	37.0500	37.0500	-14.533%	3	574	-32.524%
2026-01-22	43.3500	43.3500	43.3500	43.3500	+5.474%	1	573	-42.330%
2026-01-16	40.9500	41.1000	40.9500	41.1000	-2.952%	5	569	-39.173%
2026-01-15	42.8500	42.9000	42.2000	42.3500	-7.935%	8	569	-40.968%
2026-01-14	45.7500	48.5700	45.7500	46.0000	+2.222%	24	569	-45.652%
2026-01-12	45.7000	45.7000	45.0000	45.0000	-12.195%	3	569	-44.444%
2026-01-08	51.3500	51.3500	51.2500	51.2500	-1.062%	2	570	-51.220%
2026-01-06	51.7500	51.8000	51.7500	51.8000	+2.615%	2	570	-51.737%
2026-01-02	50.4800	50.4800	50.4800	50.4800	-6.171%	7	570	-50.475%
2025-12-31	53.9000	53.9000	53.8000	53.8000	+3.961%	2	577	-53.532%
2025-12-26	52.0500	52.2000	51.7500	51.7500	-0.385%	6	577	-51.691%
2025-12-23	51.9500	51.9500	51.9500	51.9500	+8.229%	1	577	-51.877%
2025-12-22	47.8200	48.0000	47.8200	48.0000	-4.535%	11	578	-47.917%
2025-12-19	50.2800	50.2800	50.2800	50.2800	-12.632%	1	579	-50.278%
2025-12-18	57.4500	57.5500	57.4500	57.5500	+2.823%	2	578	-56.560%
2025-12-16	55.9700	55.9700	55.9700	55.9700	+4.033%	12	578	-55.333%
2025-12-15	53.8000	53.8000	53.8000	53.8000	+7.708%	20	578	-53.532%
2025-12-12	49.9500	49.9500	49.9500	49.9500	+0.909%	4	598	-49.950%
2025-12-08	50.7500	50.7500	49.5000	49.5000	-6.867%	40	602	-49.495%
2025-12-03	53.1000	53.1500	53.1000	53.1500	-4.492%	2	607	-52.963%
2025-12-01	55.7000	55.7000	55.6500	55.6500	0.000%	2	607	-55.076%
2025-11-24	55.7000	55.7000	55.6500	55.6500	-8.168%	2	607	-55.076%
2025-11-21	60.6000	60.6000	60.6000	60.6000	+8.856%	20	607	-58.746%
2025-11-19	55.6700	55.6700	55.6700	55.6700	-2.419%	1	627	-55.093%
2025-11-18	57.0500	57.0500	57.0500	57.0500	+6.695%	6	627	-56.179%
2025-11-14	53.4700	53.4700	53.4700	53.4700	+3.967%	4	633	-53.245%
2025-11-13	50.2500	51.7500	50.2500	51.4300	+10.602%	304	629	-51.390%
2025-11-12	46.4500	46.5000	46.4500	46.5000	+0.758%	2	355	-46.237%
2025-11-11	46.1200	47.0800	46.1200	46.1500	+9.750%	38	355	-45.829%
2025-11-10	40.7000	42.2900	40.7000	42.0500	-3.886%	183	331	-40.547%
2025-11-07	44.0000	44.0000	43.7500	43.7500	+5.676%	2	166	-42.857%
2025-11-06	37.9700	41.4000	37.9700	41.4000	+9.235%	47	166	-39.614%
2025-11-05	37.9500	37.9500	37.9000	37.9000	-0.158%	2	134	-34.037%
2025-11-04	36.1800	37.9600	36.1800	37.9600	+14.683%	2	134	-34.141%
2025-10-30	33.2200	33.2200	33.0500	33.1000	+6.774%	6	133	-24.471%
2025-10-28	30.3200	31.0000	30.3200	31.0000	-4.468%	40	127	-19.355%
2025-10-27	32.5000	32.5000	32.4500	32.4500	-1.815%	2	110	-22.958%
2025-10-24	33.2500	33.2500	33.0500	33.0500	-13.026%	2	110	-24.357%
2025-10-22	35.7000	38.0000	35.7000	38.0000	+3.825%	15	110	-34.211%
2025-10-21	36.6000	36.6000	36.6000	36.6000	+16.190%	5	105	-31.694%
2025-10-15	31.5000	31.5000	31.5000	31.5000	+5.705%	2	110	-20.635%
2025-10-10	29.5000	29.8000	29.5000	29.8000	-12.482%	2	108	-16.107%
2025-10-07	34.0500	34.0500	34.0500	34.0500	+5.745%	2	106	-26.579%
2025-10-06	31.7700	32.2000	31.7700	32.2000	+1.577%	2	106	-22.360%
2025-10-03	31.1000	31.7000	31.0000	31.7000	+1.766%	6	107	-21.136%
2025-10-02	31.4500	31.4500	31.1500	31.1500	+0.322%	4	106	-19.743%
2025-09-30	31.5000	31.5000	30.3400	31.0500	-13.510%	15	104	-19.485%
2025-09-29	35.8500	36.8200	35.4500	35.9000	+5.900%	23	102	-30.362%
2025-09-25	33.9000	33.9000	33.9000	33.9000	+0.355%	2	103	-26.254%
2025-09-23	32.7500	33.7800	32.7500	33.7800	+0.987%	8	101	-25.992%
2025-09-22	34.4500	34.4500	33.4500	33.4500	-3.043%	15	99	-25.262%
2025-09-19	34.5000	34.5000	34.5000	34.5000	-7.926%	2	89	-27.536%
2025-09-17	38.1000	38.1000	37.0600	37.4700	+0.997%	13	87	-33.280%
2025-09-16	36.6200	37.1000	36.6200	37.1000	+3.516%	11	78	-32.615%
2025-09-15	35.8400	35.8400	35.8400	35.8400	-5.060%	1	67	-30.246%
2025-09-12	37.7500	37.7500	37.7500	37.7500	+5.359%	10	68	-33.775%
2025-09-11	35.8300	35.8300	35.8300	35.8300	+2.401%	48	61	-30.226%
2025-09-10	35.3200	35.3200	34.9900	34.9900	-16.091%	3	17	-28.551%
2025-09-09	41.7000	41.7000	41.7000	41.7000	-6.397%	3	18	-40.048%
2025-09-03	44.5500	44.5500	44.5500	44.5500	+9.325%	2	15	-43.883%
2025-08-29	40.7500	40.7500	40.7500	40.7500	-10.459%	1	14	-38.650%
2025-08-26	45.5100	45.5100	45.5100	45.5100	-0.088%	1	14	-45.067%
2025-08-21	45.5500	45.5500	45.5500	45.5500	-3.557%	1	15	-45.115%
2025-08-19	47.2300	47.2300	47.2300	47.2300	+8.575%	3	14	-47.068%
2025-08-18	42.9500	43.5000	42.9500	43.5000	+20.833%	10	11	-42.529%
2025-08-12	36.0000	36.0000	36.0000	36.0000	-0.222%	1	9	-30.556%
2025-08-11	36.1500	36.1500	36.0800	36.0800	-5.673%	4	10	-30.710%
2025-08-08	38.0000	38.8200	38.0000	38.2500	-4.375%	12	9	-34.641%
2025-08-07	40.0000	40.0000	40.0000	40.0000	-9.194%	2	13	-37.500%
2025-08-06	44.0500	44.0500	44.0500	44.0500	+4.881%	5	11	-43.246%
2025-08-05	42.0000	42.0000	42.0000	42.0000	+1.474%	1	16	-40.476%
2025-07-31	40.7000	41.3900	40.3600	41.3900	-4.741%	3	17	-39.599%
2025-07-29	43.4500	43.4500	43.4500	43.4500	+1.685%	5	16	-42.463%
2025-07-28	43.0000	43.0000	42.7300	42.7300	-0.419%	6	12	-41.493%
2025-07-25	42.9100	42.9100	42.9100	42.9100	-6.717%	1	7	-41.739%
2025-07-18	46.0000	46.0000	46.0000	46.0000	+6.852%	1	7	-45.652%
2025-07-09	40.7500	43.0500	40.7500	43.0500	-6.919%	3	7	-41.928%
2025-06-23	45.4000	46.2500	45.4000	46.2500	+1.492%	2	6	-45.946%
2025-06-20	45.5700	45.5700	45.5700	45.5700	-9.404%	2	6	-45.139%
2025-06-17	50.3000	50.3000	50.3000	50.3000	-5.184%	1	7	-50.298%
2025-06-05	52.0000	53.1500	52.0000	53.0500	+9.156%	11	7	-52.875%
2025-06-03	48.6000	48.6000	48.6000	48.6000	-10.083%	1	4	-48.560%
2025-06-02	54.4000	54.4000	54.0500	54.0500	-3.996%	2	4	-53.747%
2025-05-27	56.0000	56.3000	56.0000	56.3000	-2.087%	2	3	-55.595%
2025-05-21	56.4000	57.5000	56.4000	57.5000	0.000%	2	2	-56.522%

.dark-mode .H2bBmD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H2bBmD{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P115CRWV Jan 15 2027 115.00 Put (CRWV270115P00115000)option OPRA

CRWV20270115P115
CRWV Jan 15 2027 115.00 Put (CRWV270115P00115000)
option OPRA