Dark

CRWV20270115P125
CRWV Jan 15 2027 125.00 Put (CRWV270115P00125000)
option OPRA

EOD

Aug 13, 2026

31.00-6.344%(-2.10)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	31.0000	31.0000	31.0000	31.0000	-6.344%	46	897	0.000%
2026-08-12	33.0500	33.1000	33.0500	33.1000	-24.943%	3	863	-6.344%
2026-08-11	44.1000	44.1500	44.1000	44.1000	-13.968%	15	863	-29.705%
2026-08-03	51.2600	51.2600	51.2600	51.2600	-10.007%	1	858	-39.524%
2026-07-30	56.9500	56.9600	56.9500	56.9600	-6.761%	2	858	-45.576%
2026-07-28	62.2500	62.2500	61.0900	61.0900	+3.262%	3	860	-49.255%
2026-07-27	59.1600	59.1600	59.1600	59.1600	+9.393%	1	862	-47.600%
2026-07-21	54.0800	54.0800	54.0800	54.0800	-5.438%	1	863	-42.678%
2026-07-20	57.1900	57.1900	57.1900	57.1900	-0.712%	2	863	-45.795%
2026-07-16	57.6000	57.6000	57.6000	57.6000	+21.008%	17	863	-46.181%
2026-07-08	47.9000	47.9000	47.6000	47.6000	-4.800%	148	863	-34.874%
2026-07-06	50.0000	50.0000	50.0000	50.0000	-4.196%	2	759	-38.000%
2026-07-02	51.2000	52.1900	51.2000	52.1900	+9.298%	9	767	-40.602%
2026-07-01	47.1900	48.1500	47.1000	47.7500	+15.898%	33	767	-35.079%
2026-06-25	41.2000	41.2000	41.2000	41.2000	-1.530%	7	769	-24.757%
2026-06-24	41.8000	41.8500	41.8000	41.8400	+6.463%	14	769	-25.908%
2026-06-23	39.4500	39.4500	39.3000	39.3000	+13.748%	11	767	-21.120%
2026-06-18	34.0000	34.5500	33.4500	34.5500	+1.917%	47	721	-10.275%
2026-06-16	33.9000	33.9000	33.9000	33.9000	-16.502%	5	721	-8.555%
2026-06-12	41.6700	41.8900	40.5000	40.6000	-9.172%	22	721	-23.645%
2026-06-11	44.7000	44.7000	44.7000	44.7000	+0.112%	1	731	-30.649%
2026-06-10	42.6000	44.8000	42.6000	44.6500	+8.902%	102	730	-30.571%
2026-06-09	41.2000	41.2000	41.0000	41.0000	-3.597%	7	708	-24.390%
2026-06-05	42.5000	42.5300	42.5000	42.5300	+16.012%	4	708	-27.110%
2026-06-03	36.6600	36.6600	36.6600	36.6600	+10.422%	4	707	-15.439%
2026-06-02	32.1000	33.2000	32.0900	33.2000	+2.564%	36	707	-6.627%
2026-06-01	33.5000	34.0500	31.4500	32.3700	-18.071%	14	705	-4.232%
2026-05-26	38.6000	39.5100	38.6000	39.5100	+2.623%	12	703	-21.539%
2026-05-22	38.5000	38.5000	38.5000	38.5000	+0.522%	45	741	-19.481%
2026-05-21	39.0500	39.0500	38.3000	38.3000	-9.691%	40	756	-19.060%
2026-05-19	42.4100	42.4100	42.4100	42.4100	+1.508%	1	756	-26.904%
2026-05-18	41.1000	41.7800	41.1000	41.7800	+8.379%	20	737	-25.802%
2026-05-15	38.5500	38.5500	38.5500	38.5500	+5.761%	1	737	-19.585%
2026-05-13	36.4500	36.4500	36.4500	36.4500	-6.658%	1	737	-14.952%
2026-05-12	39.0500	39.0500	39.0500	39.0500	+11.254%	1	736	-20.615%
2026-05-11	35.1000	35.1000	35.1000	35.1000	-3.039%	2	736	-11.681%
2026-05-08	35.0000	36.9800	35.0000	36.2000	+16.586%	41	736	-14.365%
2026-05-07	30.8700	31.0500	30.8700	31.0500	+8.947%	5	739	-0.161%
2026-05-06	29.1200	29.2700	28.5000	28.5000	-8.829%	49	738	+8.772%
2026-05-05	33.3000	33.3000	31.2000	31.2600	-1.914%	15	723	-0.832%
2026-05-04	32.0700	33.0000	31.7500	31.8700	-8.917%	7	728	-2.730%
2026-05-01	34.8000	34.9900	34.8000	34.9900	-10.740%	5	722	-11.403%
2026-04-27	39.2000	39.2000	39.2000	39.2000	+6.609%	1	722	-20.918%
2026-04-24	36.2700	36.9500	36.2700	36.7700	+13.243%	33	722	-15.692%
2026-04-22	32.8700	32.8700	32.1500	32.4700	-5.775%	62	722	-4.527%
2026-04-21	34.4600	34.4600	34.4600	34.4600	-0.548%	1	703	-10.041%
2026-04-20	36.6100	36.6100	34.6500	34.6500	+0.435%	267	703	-10.534%
2026-04-17	34.5000	34.5000	34.5000	34.5000	-5.479%	10	732	-10.145%
2026-04-15	36.5000	36.5000	36.5000	36.5000	-2.667%	1	732	-15.068%
2026-04-14	37.9300	37.9300	36.8100	37.5000	-5.542%	5	732	-17.333%
2026-04-13	41.2700	41.2700	39.3000	39.7000	-6.917%	36	731	-21.914%
2026-04-10	42.1000	42.6500	42.1000	42.6500	-7.484%	11	746	-27.315%
2026-04-09	46.1400	46.1500	46.0500	46.1000	-21.665%	26	738	-32.755%
2026-03-31	58.9000	58.9000	58.8500	58.8500	-6.364%	2	714	-47.324%
2026-03-30	60.5400	62.8500	60.5400	62.8500	+17.829%	14	714	-50.676%
2026-03-26	53.3400	53.3400	53.3400	53.3400	+0.357%	2	717	-41.882%
2026-03-18	53.2500	53.2500	53.1500	53.1500	-2.531%	24	717	-41.675%
2026-03-13	54.5300	54.5300	54.5300	54.5300	-2.625%	10	711	-43.151%
2026-03-11	56.0900	56.0900	56.0000	56.0000	-5.803%	20	716	-44.643%
2026-03-05	59.6500	59.6500	59.4500	59.4500	-0.134%	2	716	-47.855%
2026-02-27	59.5300	59.5300	59.5300	59.5300	+19.060%	1	717	-47.925%
2026-02-26	50.0000	50.0000	50.0000	50.0000	+1.112%	15	718	-38.000%
2026-02-25	49.5000	49.5000	49.4500	49.4500	-7.846%	10	723	-37.310%
2026-02-23	53.6600	53.6600	53.6600	53.6600	-2.843%	1	723	-42.229%
2026-02-20	53.7500	55.2300	53.7500	55.2300	+6.416%	3	724	-43.871%
2026-02-19	52.0000	52.0000	51.9000	51.9000	+0.855%	2	724	-40.270%
2026-02-18	51.4600	51.4600	51.4600	51.4600	-4.171%	1	725	-39.759%
2026-02-11	53.7000	53.7000	53.7000	53.7000	+4.536%	20	725	-42.272%
2026-02-09	54.2500	54.2500	51.3700	51.3700	-7.525%	16	715	-39.653%
2026-02-06	55.7000	55.7000	55.5500	55.5500	-6.639%	18	715	-44.194%
2026-02-05	60.0000	60.0100	59.5000	59.5000	+3.930%	6	698	-47.899%
2026-02-04	57.2500	57.2500	57.2500	57.2500	+8.162%	1	700	-45.852%
2026-02-03	52.9300	52.9300	52.9300	52.9300	+1.788%	13	701	-41.432%
2026-02-02	51.9500	52.0000	51.9000	52.0000	+2.463%	25	714	-40.385%
2026-01-30	50.7500	50.7500	50.7500	50.7500	+4.639%	2	696	-38.916%
2026-01-29	48.5000	48.5000	48.5000	48.5000	+8.964%	200	696	-36.082%
2026-01-28	42.7500	44.5100	42.7500	44.5100	-1.635%	4	549	-30.353%
2026-01-27	45.4400	45.4400	45.2500	45.2500	-3.415%	12	548	-31.492%
2026-01-26	45.8800	46.9500	44.2000	46.8500	-8.227%	24	560	-33.831%
2026-01-22	50.0000	51.0500	50.0000	51.0500	-5.112%	6	546	-39.275%
2026-01-21	53.6000	53.8000	53.6000	53.8000	+5.801%	2	548	-42.379%
2026-01-20	50.8500	50.8500	50.8500	50.8500	+7.414%	3	548	-39.036%
2026-01-16	47.5500	47.9000	47.3400	47.3400	-3.683%	18	532	-34.516%
2026-01-15	49.2500	49.2500	48.9500	49.1500	-8.131%	7	532	-36.928%
2026-01-13	53.5500	53.5500	53.5000	53.5000	+1.808%	20	531	-42.056%
2026-01-12	52.8000	52.8000	52.5500	52.5500	-8.274%	40	531	-41.009%
2026-01-05	57.2900	57.2900	57.2900	57.2900	-7.012%	2	530	-45.889%
2025-12-31	61.6100	61.6100	61.6100	61.6100	+2.003%	1	530	-49.683%
2025-12-30	60.5500	60.5500	60.4000	60.4000	+0.332%	2	530	-48.675%
2025-12-26	60.0500	60.2000	60.0500	60.2000	+8.371%	2	530	-48.505%
2025-12-22	55.5500	55.5500	55.5500	55.5500	-3.810%	12	531	-44.194%
2025-12-19	57.8000	57.8000	57.7500	57.7500	-0.259%	2	543	-46.320%
2025-12-08	57.7500	57.9000	57.7500	57.9000	+0.871%	2	543	-46.459%
2025-12-04	57.6500	57.6500	57.4000	57.4000	-7.029%	2	543	-45.993%
2025-12-01	61.7400	61.7400	61.7400	61.7400	-6.920%	2	543	-49.789%
2025-11-25	67.2000	67.2000	66.3300	66.3300	+4.211%	12	541	-53.264%
2025-11-24	63.6500	63.6500	63.6500	63.6500	-1.623%	2	535	-51.296%
2025-11-21	64.7000	64.7000	64.7000	64.7000	+1.650%	1	535	-52.087%
2025-11-19	63.6500	63.6500	63.6500	63.6500	+14.685%	1	534	-51.296%
2025-11-12	55.9000	55.9000	55.5000	55.5000	+16.230%	2	533	-44.144%
2025-11-06	47.0000	47.8500	47.0000	47.7500	+5.712%	3	533	-35.079%
2025-11-05	44.1900	45.8000	44.1900	45.1700	+2.310%	14	532	-31.370%
2025-11-04	44.1500	44.1500	44.1500	44.1500	+12.484%	50	533	-29.785%
2025-11-03	39.1500	39.2500	39.1500	39.2500	+2.480%	2	515	-21.019%
2025-10-31	38.8500	38.8500	38.2500	38.3000	-1.719%	4	515	-19.060%
2025-10-30	38.3000	39.2200	38.3000	38.9700	+4.198%	453	515	-20.452%
2025-10-29	37.4000	37.4000	37.4000	37.4000	-2.094%	1	115	-17.112%
2025-10-27	38.1000	38.2000	38.1000	38.2000	-1.546%	2	116	-18.848%
2025-10-24	39.8000	39.8000	38.8000	38.8000	-8.813%	22	116	-20.103%
2025-10-23	42.8000	42.8000	42.5500	42.5500	-0.700%	6	116	-27.145%
2025-10-22	42.8500	42.8500	42.8500	42.8500	+1.492%	12	117	-27.655%
2025-10-21	42.2500	42.2500	42.2200	42.2200	+14.108%	3	105	-26.575%
2025-10-16	37.0000	37.0000	37.0000	37.0000	+0.983%	1	102	-16.216%
2025-10-13	36.6400	36.6400	36.6400	36.6400	+5.287%	1	101	-15.393%
2025-10-10	34.8000	34.8000	34.8000	34.8000	-10.769%	1	100	-10.920%
2025-10-07	40.0000	40.0000	38.9500	39.0000	+7.143%	23	93	-20.513%
2025-10-03	36.5500	36.5500	36.4000	36.4000	-1.221%	20	93	-14.835%
2025-10-02	36.9000	36.9000	36.8000	36.8500	-2.306%	4	83	-15.875%
2025-10-01	37.0000	37.7200	37.0000	37.7200	+2.639%	23	82	-17.815%
2025-09-30	37.2000	37.2000	36.7500	36.7500	-13.223%	4	73	-15.646%
2025-09-29	41.5500	42.4500	41.5500	42.3500	+0.713%	3	71	-26.800%
2025-09-26	42.0000	42.0500	42.0000	42.0500	+11.243%	2	70	-26.278%
2025-09-25	37.7500	37.8000	37.7500	37.8000	-1.254%	2	71	-17.989%
2025-09-23	38.2800	38.2800	38.2800	38.2800	-1.947%	30	70	-19.018%
2025-09-22	39.0400	39.0400	39.0400	39.0400	-2.546%	1	40	-20.594%
2025-09-19	40.0500	40.0600	40.0500	40.0600	-2.412%	7	40	-22.616%
2025-09-10	40.7000	41.0500	40.4000	41.0500	-18.713%	19	33	-24.482%
2025-09-08	50.5000	50.5000	50.5000	50.5000	-4.537%	1	26	-38.614%
2025-09-03	52.5000	52.9000	52.5000	52.9000	+0.570%	2	26	-41.399%
2025-08-21	52.6000	52.6000	52.6000	52.6000	-6.985%	2	26	-41.065%
2025-08-20	56.5500	56.5500	56.5500	56.5500	+13.213%	3	26	-45.181%
2025-08-15	52.7000	52.7000	49.9500	49.9500	-1.089%	8	29	-37.938%
2025-08-14	50.5000	50.5000	50.5000	50.5000	+8.137%	1	21	-38.614%
2025-08-13	45.0000	46.7000	45.0000	46.7000	+7.356%	35	20	-33.619%
2025-08-11	43.5000	43.5000	43.5000	43.5000	-4.438%	2	35	-28.736%
2025-08-08	45.9400	45.9400	45.5200	45.5200	-12.462%	3	37	-31.898%
2025-08-04	52.0000	52.0000	52.0000	52.0000	-1.738%	3	36	-40.385%
2025-08-01	52.9200	52.9200	52.9200	52.9200	+11.929%	3	39	-41.421%
2025-07-31	48.0000	48.0000	47.2800	47.2800	-5.779%	3	36	-34.433%
2025-07-28	50.1800	50.1800	50.1800	50.1800	-2.752%	1	39	-38.222%
2025-07-21	51.6000	51.6000	51.6000	51.6000	+0.331%	1	38	-39.922%
2025-07-17	52.0000	52.0000	51.4300	51.4300	+2.963%	21	37	-39.724%
2025-07-15	49.9500	49.9500	49.9500	49.9500	-8.197%	2	18	-37.938%
2025-07-11	54.4100	54.4100	54.4100	54.4100	+9.367%	2	18	-43.025%
2025-07-10	49.7500	49.7500	49.7500	49.7500	+0.181%	2	18	-37.688%
2025-07-09	49.6600	49.6600	49.6600	49.6600	-0.680%	1	19	-37.576%
2025-07-08	48.5800	50.0000	48.5800	50.0000	+4.123%	7	18	-38.000%
2025-07-07	48.5900	49.2700	47.3000	48.0200	-3.960%	5	13	-35.444%
2025-07-01	50.0000	50.0000	50.0000	50.0000	+0.604%	1	10	-38.000%
2025-06-27	48.8000	49.7000	48.8000	49.7000	-1.389%	2	9	-37.626%
2025-06-26	50.4000	50.4000	50.4000	50.4000	-0.729%	1	9	-38.492%
2025-06-25	49.3100	50.7700	49.3100	50.7700	-3.295%	3	10	-38.940%
2025-06-20	52.5000	52.5000	52.5000	52.5000	-17.310%	2	9	-40.952%
2025-06-12	58.2300	63.4900	58.2300	63.4900	+15.332%	10	10	-51.173%
2025-06-03	55.0500	55.0500	55.0500	55.0500	-9.323%	1	5	-43.688%
2025-05-29	60.0000	60.7100	60.0000	60.7100	-3.788%	3	4	-48.938%
2025-05-21	63.1000	63.1000	63.1000	63.1000	0.000%	1	1	-50.872%

.dark-mode .YsShDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YsShDq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P125CRWV Jan 15 2027 125.00 Put (CRWV270115P00125000)option OPRA

CRWV20270115P125
CRWV Jan 15 2027 125.00 Put (CRWV270115P00125000)
option OPRA