Dark

CRWV20270115P120
CRWV Jan 15 2027 120.00 Put (CRWV270115P00120000)
option OPRA

EOD

Aug 13, 2026

28.19-3.952%(-1.16)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	28.0000	28.1900	26.2100	28.1900	-3.952%	7	1,828	0.000%
2026-08-12	28.3000	29.8500	28.3000	29.3500	-28.327%	47	1,833	-3.952%
2026-08-11	40.2700	40.9500	40.2700	40.9500	+3.409%	45	1,843	-31.160%
2026-08-10	39.6000	39.6000	39.6000	39.6000	-3.297%	1	1,883	-28.813%
2026-08-07	41.2500	41.2500	40.4000	40.9500	+0.122%	247	1,884	-31.160%
2026-08-05	40.6000	40.9000	40.4500	40.9000	-8.909%	31	1,937	-31.076%
2026-08-03	44.9000	44.9000	44.9000	44.9000	-16.153%	5	1,968	-37.216%
2026-07-31	52.0000	53.7500	52.0000	53.5500	+3.040%	24	1,973	-47.358%
2026-07-30	51.9400	51.9700	51.9400	51.9700	-5.078%	25	1,965	-45.757%
2026-07-27	54.7500	54.7500	54.7500	54.7500	+16.242%	21	1,965	-48.511%
2026-07-23	47.1000	47.1000	47.1000	47.1000	+1.948%	1	1,944	-40.149%
2026-07-22	46.2000	46.2000	46.2000	46.2000	-5.231%	10	1,945	-38.983%
2026-07-21	48.7500	48.8000	48.7000	48.7500	-5.651%	60	1,955	-42.174%
2026-07-20	51.5900	51.6700	51.5900	51.6700	-7.732%	3	1,955	-45.442%
2026-07-17	56.0000	56.0000	56.0000	56.0000	+5.164%	20	1,955	-49.661%
2026-07-16	53.2500	53.2500	53.2500	53.2500	+8.563%	20	1,975	-47.061%
2026-07-14	44.7500	49.0500	44.7500	49.0500	+7.802%	3	1,975	-42.528%
2026-07-13	45.5000	45.5000	45.5000	45.5000	+9.087%	2	1,974	-38.044%
2026-07-09	41.7100	41.7100	41.7100	41.7100	-13.050%	1	1,975	-32.414%
2026-07-02	45.2000	48.0000	45.2000	47.9700	+7.315%	3	1,973	-41.234%
2026-07-01	43.3600	44.7000	42.9900	44.7000	+19.200%	41	1,973	-36.935%
2026-06-30	38.2000	38.3500	37.5000	37.5000	-5.708%	46	1,984	-24.827%
2026-06-26	39.7700	39.7700	39.7700	39.7700	+5.491%	1	1,938	-29.117%
2026-06-25	38.4500	38.4500	37.4000	37.7000	+4.577%	13	1,937	-25.225%
2026-06-23	36.0000	36.0500	35.9500	36.0500	+9.242%	8	1,925	-21.803%
2026-06-22	33.0000	33.0000	33.0000	33.0000	+5.096%	1	1,926	-14.576%
2026-06-18	31.1900	31.4000	31.1800	31.4000	+1.290%	5	1,924	-10.223%
2026-06-17	30.5000	31.0000	30.1700	31.0000	-0.958%	11	1,924	-9.065%
2026-06-16	31.8000	31.8000	30.7100	31.3000	-9.850%	13	1,924	-9.936%
2026-06-15	34.7500	34.7500	34.7000	34.7200	-8.871%	7	1,922	-18.808%
2026-06-12	38.0000	38.1000	38.0000	38.1000	-7.073%	9	1,920	-26.010%
2026-06-10	40.9000	41.1500	40.6000	41.0000	+0.244%	34	1,911	-31.244%
2026-06-09	37.7500	40.9000	37.7500	40.9000	+8.201%	7	1,902	-31.076%
2026-06-08	39.5800	39.5800	37.8000	37.8000	-7.805%	23	1,905	-25.423%
2026-06-05	38.5000	41.0000	38.5000	41.0000	+15.331%	17	1,914	-31.244%
2026-06-04	34.7900	35.5500	34.7900	35.5500	+5.178%	40	1,920	-20.703%
2026-06-03	33.0000	34.2500	33.0000	33.8000	+9.032%	40	1,920	-16.598%
2026-06-02	29.2500	31.5000	29.2500	31.0000	+6.164%	183	1,921	-9.065%
2026-06-01	31.9600	31.9600	29.2000	29.2000	-19.315%	73	1,812	-3.459%
2026-05-29	36.5000	36.7600	36.1900	36.1900	+3.400%	16	1,823	-22.106%
2026-05-26	35.0000	35.0000	35.0000	35.0000	-2.153%	1	1,811	-19.457%
2026-05-22	35.1900	35.7700	35.1900	35.7700	+1.909%	23	1,800	-21.191%
2026-05-21	35.0000	35.1000	35.0000	35.1000	-5.645%	2	1,800	-19.687%
2026-05-20	37.2000	37.2000	37.2000	37.2000	-2.872%	1	1,800	-24.220%
2026-05-19	40.4000	40.4000	38.3000	38.3000	+0.789%	3	1,809	-26.397%
2026-05-18	37.0000	38.0000	36.8000	38.0000	+10.819%	61	1,809	-25.816%
2026-05-15	34.2800	34.2900	34.2800	34.2900	+7.156%	2	1,809	-17.789%
2026-05-14	30.9300	32.0000	30.9200	32.0000	-3.118%	26	1,809	-11.906%
2026-05-13	34.0000	34.0000	33.0300	33.0300	-6.165%	3	1,783	-14.653%
2026-05-12	34.3800	35.7500	34.3800	35.2000	+15.410%	4	1,783	-19.915%
2026-05-11	30.6500	30.6500	30.5000	30.5000	-7.379%	4	1,783	-7.574%
2026-05-08	31.9700	33.9200	31.9700	32.9300	+17.398%	17	1,787	-14.394%
2026-05-07	27.0700	28.4000	27.0700	28.0500	+8.092%	22	1,787	+0.499%
2026-05-06	26.4300	26.5000	25.6100	25.9500	-8.466%	1,225	1,782	+8.632%
2026-05-05	29.4500	29.4500	28.3500	28.3500	-4.578%	19	579	-0.564%
2026-05-04	29.1500	29.7100	29.1500	29.7100	-6.396%	9	576	-5.116%
2026-05-01	31.9000	31.9500	31.7400	31.7400	-4.455%	3	571	-11.185%
2026-04-30	33.1800	33.2200	33.1800	33.2200	-3.149%	4	571	-15.141%
2026-04-29	35.5000	35.5000	34.3000	34.3000	-5.327%	16	572	-17.813%
2026-04-27	36.2300	36.2300	36.2300	36.2300	+2.489%	10	572	-22.192%
2026-04-24	31.7000	35.3500	31.7000	35.3500	+14.810%	7	572	-20.255%
2026-04-23	30.7900	30.7900	30.7900	30.7900	+4.020%	1	568	-8.444%
2026-04-22	30.8400	30.8400	29.4700	29.6000	-6.121%	33	567	-4.764%
2026-04-20	31.8200	32.0200	31.5300	31.5300	-2.081%	133	557	-10.593%
2026-04-16	32.3600	32.3600	32.2000	32.2000	+0.656%	11	572	-12.453%
2026-04-15	32.9700	33.8000	31.9900	31.9900	-3.761%	360	572	-11.879%
2026-04-14	33.7000	33.7000	33.2400	33.2400	-7.667%	56	576	-15.193%
2026-04-13	36.7100	36.7200	36.0000	36.0000	-7.928%	38	630	-21.694%
2026-04-10	41.0000	41.7000	38.6900	39.1000	-7.892%	16	638	-27.903%
2026-04-09	42.4000	42.4500	42.4000	42.4500	-6.084%	25	650	-33.592%
2026-04-08	42.7000	45.2000	42.7000	45.2000	-6.029%	42	625	-37.633%
2026-04-07	48.1000	48.1000	48.1000	48.1000	-3.569%	2	623	-41.393%
2026-04-02	49.8800	49.8800	49.8800	49.8800	-4.536%	1	624	-43.484%
2026-03-31	53.3500	53.3500	52.2500	52.2500	+5.769%	10	624	-46.048%
2026-03-18	49.6200	49.6200	49.1000	49.4000	+0.407%	7	621	-42.935%
2026-03-17	49.2000	49.2000	49.2000	49.2000	+1.485%	1	622	-42.703%
2026-03-16	48.4800	48.4800	48.4800	48.4800	-5.313%	1	621	-41.852%
2026-03-13	50.2500	51.2000	50.2500	51.2000	-1.538%	6	621	-44.941%
2026-03-11	52.0000	52.0000	52.0000	52.0000	-6.475%	10	622	-45.788%
2026-03-10	55.6000	55.6000	55.6000	55.6000	-0.412%	2	632	-49.299%
2026-03-05	55.8400	55.8400	55.8300	55.8300	-1.273%	7	634	-49.507%
2026-03-03	56.6000	56.6000	56.5500	56.5500	+2.893%	2	627	-50.150%
2026-02-27	54.9600	54.9600	54.9600	54.9600	+19.219%	1	626	-48.708%
2026-02-26	45.7500	46.1000	45.7500	46.1000	+0.436%	10	626	-38.850%
2026-02-25	45.9500	45.9500	45.9000	45.9000	-12.571%	10	643	-38.584%
2026-02-20	51.3300	52.5000	51.3300	52.5000	+8.449%	3	643	-46.305%
2026-02-19	48.5700	48.5700	48.4100	48.4100	+1.340%	17	646	-41.768%
2026-02-18	47.8000	47.8000	47.7700	47.7700	-6.057%	50	646	-40.988%
2026-02-12	50.8500	50.8500	50.8500	50.8500	+0.993%	1	606	-44.562%
2026-02-11	50.1000	50.3500	50.1000	50.3500	+3.176%	2	606	-44.012%
2026-02-10	48.6500	48.8000	48.6500	48.8000	+1.667%	2	606	-42.234%
2026-02-09	48.2000	48.2000	48.0000	48.0000	-13.607%	2	606	-41.271%
2026-02-05	54.7000	55.5600	54.2000	55.5600	+13.736%	4	605	-49.262%
2026-02-02	48.1500	48.8500	48.1500	48.8500	+6.893%	24	607	-42.293%
2026-01-30	46.0000	46.0000	45.7000	45.7000	-2.246%	2	583	-38.315%
2026-01-29	46.8000	46.8000	46.5500	46.7500	+11.789%	429	582	-39.701%
2026-01-28	41.1000	41.8200	40.8400	41.8200	-3.972%	5	184	-32.592%
2026-01-26	43.5500	43.5500	43.5500	43.5500	-6.142%	1	183	-35.270%
2026-01-23	46.4000	46.4000	46.4000	46.4000	-1.277%	1	184	-39.246%
2026-01-22	47.0000	47.0000	47.0000	47.0000	-3.984%	1	184	-40.021%
2026-01-21	48.6500	48.9500	48.6500	48.9500	+4.818%	4	183	-42.411%
2026-01-20	46.7000	46.7000	46.7000	46.7000	+5.776%	20	183	-39.636%
2026-01-16	43.8500	44.1500	43.8000	44.1500	-5.054%	3	206	-36.149%
2026-01-15	45.7500	46.6000	45.3600	46.5000	-7.000%	15	206	-39.376%
2026-01-13	49.3400	50.0000	49.3400	50.0000	+2.459%	5	215	-43.620%
2026-01-12	50.1500	50.3000	48.8000	48.8000	-7.593%	7	213	-42.234%
2026-01-09	52.8100	52.8100	52.8100	52.8100	-4.778%	1	212	-46.620%
2026-01-06	55.4600	55.4600	55.4600	55.4600	+2.704%	2	212	-49.171%
2026-01-02	54.0000	54.0000	54.0000	54.0000	-3.829%	1	213	-47.796%
2025-12-29	56.0500	56.2000	56.0500	56.1500	+0.808%	4	214	-49.795%
2025-12-26	55.7500	55.8000	55.6000	55.7000	+4.268%	12	213	-49.390%
2025-12-24	53.4200	53.4200	53.4200	53.4200	+2.731%	4	220	-47.230%
2025-12-22	51.8000	52.1000	51.6000	52.0000	-10.267%	53	220	-45.788%
2025-12-19	59.5700	59.5700	57.9500	57.9500	-7.679%	3	209	-51.355%
2025-12-17	62.7700	62.7700	62.7700	62.7700	+14.439%	1	210	-55.090%
2025-12-12	54.8500	54.8500	54.8500	54.8500	+7.528%	3	209	-48.605%
2025-12-10	51.0100	51.0100	51.0100	51.0100	-5.712%	1	212	-44.736%
2025-12-08	54.0100	54.1000	54.0100	54.1000	-4.837%	3	211	-47.893%
2025-12-02	56.8500	56.8500	56.8500	56.8500	-1.216%	1	211	-50.413%
2025-12-01	58.0000	58.0000	57.5500	57.5500	-3.310%	3	211	-51.017%
2025-11-19	59.9600	59.9600	59.5200	59.5200	-0.117%	3	209	-52.638%
2025-11-18	59.5900	59.5900	59.5900	59.5900	+3.258%	1	206	-52.693%
2025-11-17	57.7100	57.7100	57.7100	57.7100	+1.692%	1	207	-51.152%
2025-11-14	56.9000	56.9000	56.7500	56.7500	+1.159%	2	206	-50.326%
2025-11-13	52.1000	56.1000	52.1000	56.1000	+9.250%	6	206	-49.750%
2025-11-12	51.4500	51.4500	51.3500	51.3500	+3.528%	2	204	-45.102%
2025-11-11	48.9000	49.6000	48.9000	49.6000	+8.415%	7	204	-43.165%
2025-11-10	43.9300	45.7500	43.9300	45.7500	-2.763%	4	207	-38.383%
2025-11-07	48.0000	48.0000	47.0500	47.0500	+6.932%	4	206	-40.085%
2025-11-06	41.5700	45.1000	41.5700	44.0000	+4.962%	16	210	-35.932%
2025-11-05	41.9200	41.9200	41.9200	41.9200	+2.871%	1	226	-32.753%
2025-11-04	40.3100	40.7500	38.9500	40.7500	+9.396%	31	225	-30.822%
2025-11-03	36.8100	37.3600	36.8100	37.2500	+3.905%	21	222	-24.322%
2025-10-31	35.8500	35.8500	35.7500	35.8500	-1.103%	22	222	-21.367%
2025-10-30	36.2100	36.2500	35.8500	36.2500	+6.618%	19	212	-22.234%
2025-10-29	34.0000	34.0000	34.0000	34.0000	-2.857%	1	194	-17.088%
2025-10-28	34.0700	35.0000	34.0700	35.0000	+1.010%	12	195	-19.457%
2025-10-27	35.1000	35.1000	34.6500	34.6500	-7.105%	4	185	-18.644%
2025-10-24	36.9500	37.3000	36.8000	37.3000	-5.617%	21	185	-24.424%
2025-10-22	39.9000	40.3800	39.5200	39.5200	+1.333%	7	176	-28.669%
2025-10-21	38.8000	39.0000	38.4100	39.0000	+5.892%	8	169	-27.718%
2025-10-20	36.8300	36.8300	36.8300	36.8300	+6.630%	2	162	-23.459%
2025-10-13	34.5400	34.5400	34.5400	34.5400	+1.618%	1	160	-18.384%
2025-10-09	34.2500	34.2500	33.9900	33.9900	-1.649%	3	160	-17.064%
2025-10-08	35.3900	35.3900	34.5600	34.5600	-1.031%	2	159	-18.432%
2025-10-06	32.5000	34.9200	32.5000	34.9200	+5.023%	2	160	-19.273%
2025-10-03	33.7500	33.7500	33.2500	33.2500	-1.773%	4	159	-15.218%
2025-10-02	34.1500	34.2500	33.8500	33.8500	-0.412%	7	157	-16.721%
2025-09-30	35.0000	35.0000	33.5900	33.9900	-12.171%	38	155	-17.064%
2025-09-29	38.7400	39.4000	38.6500	38.7000	-1.727%	18	138	-27.158%
2025-09-26	39.0000	39.3800	39.0000	39.3800	+14.145%	2	135	-28.415%
2025-09-25	34.5000	34.5000	34.5000	34.5000	-5.479%	1	133	-18.290%
2025-09-24	36.5000	36.5000	36.5000	36.5000	+0.690%	1	132	-22.767%
2025-09-23	35.8500	36.2800	35.8500	36.2500	+0.694%	4	132	-22.234%
2025-09-22	36.6400	36.6400	36.0000	36.0000	-3.330%	3	131	-21.694%
2025-09-19	37.3900	37.3900	37.2400	37.2400	-8.389%	7	130	-24.302%
2025-09-16	40.9500	40.9500	40.6500	40.6500	+1.019%	2	124	-30.652%
2025-09-15	38.6200	40.2400	38.6200	40.2400	-0.025%	5	125	-29.945%
2025-09-12	40.0800	40.2500	40.0800	40.2500	+4.140%	2	124	-29.963%
2025-09-10	37.1500	38.6500	37.1500	38.6500	-11.839%	8	122	-27.063%
2025-09-09	44.4500	44.4500	43.6500	43.8400	-12.495%	4	120	-35.698%
2025-09-04	50.1000	50.1000	50.1000	50.1000	+4.093%	1	122	-43.733%
2025-09-02	48.1300	48.1300	48.1300	48.1300	+6.956%	1	121	-41.429%
2025-08-29	45.1800	45.1800	45.0000	45.0000	-8.276%	3	119	-37.356%
2025-08-26	49.0800	49.0800	49.0600	49.0600	-7.434%	2	119	-42.540%
2025-08-20	52.7000	53.0000	52.7000	53.0000	+3.597%	4	118	-46.811%
2025-08-19	51.1600	51.1600	51.1600	51.1600	+11.387%	1	122	-44.898%
2025-08-15	45.9300	45.9300	45.9300	45.9300	-3.265%	1	121	-38.624%
2025-08-14	45.0000	47.4800	45.0000	47.4800	+9.401%	2	120	-40.628%
2025-08-13	41.0000	43.4000	41.0000	43.4000	+18.904%	21	118	-35.046%
2025-08-12	37.2700	37.2700	36.5000	36.5000	-12.470%	3	104	-22.767%
2025-08-08	40.9100	42.3500	40.9100	41.7000	-5.549%	62	105	-32.398%
2025-08-07	43.2500	44.1500	43.2500	44.1500	-5.196%	41	109	-36.149%
2025-08-06	46.5700	46.5700	46.5700	46.5700	+2.352%	2	109	-39.467%
2025-08-05	45.5000	45.5000	45.5000	45.5000	-4.512%	5	109	-38.044%
2025-08-04	48.0000	48.0000	47.6500	47.6500	+0.953%	10	109	-40.839%
2025-08-01	47.7300	47.7300	47.2000	47.2000	+3.736%	8	109	-40.275%
2025-07-31	44.0000	45.5000	44.0000	45.5000	-5.307%	14	109	-38.044%
2025-07-30	48.1000	48.1000	48.0500	48.0500	+5.419%	16	105	-41.332%
2025-07-28	46.7100	47.4500	45.5800	45.5800	+1.514%	71	89	-38.153%
2025-07-24	47.0500	47.0500	44.9000	44.9000	-11.265%	14	64	-37.216%
2025-07-18	50.7500	50.7500	50.0500	50.6000	+4.979%	7	53	-44.289%
2025-07-17	48.2000	48.2000	48.2000	48.2000	-3.600%	5	52	-41.515%
2025-07-11	50.0000	50.0000	50.0000	50.0000	+8.885%	5	47	-43.620%
2025-07-09	45.7000	46.3500	45.7000	45.9200	+0.262%	12	47	-38.611%
2025-07-08	45.1500	45.8000	45.0500	45.8000	-1.144%	3	47	-38.450%
2025-06-25	46.3300	46.3300	46.3300	46.3300	-0.043%	1	46	-39.154%
2025-06-24	47.0000	47.0000	46.3500	46.3500	-4.433%	2	46	-39.180%
2025-06-23	48.5000	48.5000	48.5000	48.5000	-2.650%	9	45	-41.876%
2025-06-20	49.0000	49.8200	48.7500	49.8200	-2.600%	8	45	-43.416%
2025-06-17	52.2500	52.2500	51.1500	51.1500	-5.049%	21	46	-44.888%
2025-06-16	53.8700	53.8700	53.8700	53.8700	-0.241%	1	25	-47.670%
2025-06-13	56.8800	56.8800	54.0000	54.0000	-3.364%	14	25	-47.796%
2025-06-12	55.8800	55.8800	55.8800	55.8800	+1.600%	1	26	-49.553%
2025-06-11	53.5000	56.3500	53.5000	55.0000	0.000%	3	26	-48.745%
2025-06-10	55.8500	55.8500	55.0000	55.0000	+2.326%	2	25	-48.745%
2025-06-09	53.7500	53.7500	53.7500	53.7500	-3.587%	1	24	-47.553%
2025-06-06	55.7500	55.7500	55.7500	55.7500	-3.463%	2	24	-49.435%
2025-06-05	56.1500	58.2000	56.1500	57.7500	+5.847%	36	24	-51.186%
2025-06-03	54.5600	54.5600	54.5600	54.5600	-4.931%	1	15	-48.332%
2025-06-02	57.3900	57.3900	57.3900	57.3900	-3.546%	5	15	-50.880%
2025-05-28	59.5000	59.5000	59.5000	59.5000	+0.847%	1	15	-52.622%
2025-05-27	59.0000	59.2500	59.0000	59.0000	+1.637%	6	14	-52.220%
2025-05-21	59.1000	59.4300	58.0500	58.0500	-7.549%	8	10	-51.438%
2025-05-19	62.7900	62.7900	62.7900	62.7900	0.000%	2	2	-55.104%

.dark-mode .d5qk3S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d5qk3S{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P120CRWV Jan 15 2027 120.00 Put (CRWV270115P00120000)option OPRA

CRWV20270115P120
CRWV Jan 15 2027 120.00 Put (CRWV270115P00120000)
option OPRA