Dark

CRWV20270115P130
CRWV Jan 15 2027 130.00 Put (CRWV270115P00130000)
option OPRA

EOD

Aug 12, 2026

36.75-25.153%(-12.35)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	36.5000	36.7500	36.5000	36.7500	-25.153%	22	660	0.000%
2026-08-11	48.1500	49.1000	48.1500	49.1000	-0.203%	70	650	-25.153%
2026-08-07	49.2000	49.2000	49.2000	49.2000	+0.102%	3	640	-25.305%
2026-08-04	49.1000	49.1500	49.1000	49.1500	-12.700%	20	637	-25.229%
2026-08-03	56.3000	56.3000	56.3000	56.3000	-9.194%	1	636	-34.725%
2026-07-31	61.9000	62.0000	61.9000	62.0000	-11.605%	20	637	-40.726%
2026-07-29	70.1400	70.1400	70.1400	70.1400	+6.273%	10	647	-47.605%
2026-07-28	66.2500	66.2500	66.0000	66.0000	+23.249%	5	657	-44.318%
2026-07-22	53.5500	53.5500	53.5500	53.5500	-8.148%	20	656	-31.373%
2026-07-21	58.3000	58.3500	58.3000	58.3000	-4.723%	20	646	-36.964%
2026-07-20	61.1900	61.1900	61.1900	61.1900	-0.633%	2	645	-39.941%
2026-07-17	64.9500	64.9500	61.5800	61.5800	+5.445%	11	643	-40.322%
2026-07-15	59.5000	59.5000	58.4000	58.4000	+12.308%	40	642	-37.072%
2026-07-01	52.0000	52.0000	52.0000	52.0000	+5.008%	6	679	-29.327%
2026-06-29	49.5200	49.5200	49.5200	49.5200	+2.335%	1	673	-25.788%
2026-06-26	47.7900	48.3900	47.7900	48.3900	+7.893%	2	673	-24.055%
2026-06-25	44.9000	44.9000	44.8000	44.8500	+1.816%	23	675	-18.060%
2026-06-24	44.2500	44.2500	44.0500	44.0500	+3.525%	2	656	-16.572%
2026-06-23	42.6500	42.7000	42.5500	42.5500	+13.165%	29	654	-13.631%
2026-06-18	37.0600	37.8500	37.0600	37.6000	+2.845%	12	664	-2.261%
2026-06-17	36.6000	36.6000	36.5500	36.5600	-4.543%	27	664	+0.520%
2026-06-16	38.3500	38.3500	38.3000	38.3000	-7.866%	3	664	-4.047%
2026-06-15	41.5000	41.5700	41.5000	41.5700	-6.374%	6	663	-11.595%
2026-06-12	44.5500	44.6400	44.2000	44.4000	-11.324%	33	657	-17.230%
2026-06-11	50.0700	50.0700	50.0700	50.0700	+3.450%	5	640	-26.603%
2026-06-10	47.9500	48.5500	47.9500	48.4000	+7.867%	9	645	-24.070%
2026-06-09	44.9000	44.9000	44.8700	44.8700	-5.137%	2	646	-18.097%
2026-06-05	47.3000	47.3000	47.3000	47.3000	+9.745%	5	646	-22.304%
2026-06-04	43.1000	43.1000	43.1000	43.1000	+22.897%	31	651	-14.733%
2026-06-01	37.0500	37.0500	35.0700	35.0700	-17.385%	150	636	+4.790%
2026-05-29	42.4500	42.4500	42.4500	42.4500	-4.628%	1	567	-13.428%
2026-05-20	44.6300	44.6300	44.5100	44.5100	-5.699%	5	568	-17.434%
2026-05-19	47.2000	47.2000	47.2000	47.2000	+5.263%	5	564	-22.140%
2026-05-18	44.6000	44.8400	44.6000	44.8400	+9.233%	3	564	-18.042%
2026-05-15	41.9900	41.9900	40.9500	41.0500	+3.270%	36	564	-10.475%
2026-05-13	40.7500	40.7500	39.7500	39.7500	+3.624%	3	576	-7.547%
2026-05-11	37.1000	38.3600	36.9000	38.3600	-5.261%	8	573	-4.197%
2026-05-08	38.2200	40.4900	37.7300	40.4900	+18.392%	30	573	-9.237%
2026-05-07	34.2000	34.2000	34.2000	34.2000	+10.715%	1	575	+7.456%
2026-05-06	31.6500	32.4600	30.8900	30.8900	-11.210%	84	575	+18.971%
2026-05-04	35.3500	35.6300	34.4800	34.7900	-17.226%	40	543	+5.634%
2026-04-27	42.0300	42.0300	42.0300	42.0300	+1.718%	1	539	-12.562%
2026-04-24	41.3200	41.3200	41.3200	41.3200	+9.024%	1	539	-11.060%
2026-04-23	37.9000	37.9000	37.9000	37.9000	+6.162%	1	540	-3.034%
2026-04-22	35.7000	35.7000	35.6900	35.7000	-6.667%	33	540	+2.941%
2026-04-20	38.2500	38.2500	38.2500	38.2500	+0.262%	2	539	-3.922%
2026-04-16	38.1500	38.1500	38.1500	38.1500	-3.418%	7	539	-3.670%
2026-04-15	39.5000	39.5000	39.5000	39.5000	-2.300%	18	546	-6.962%
2026-04-14	40.2000	40.4300	40.2000	40.4300	-5.316%	11	535	-9.102%
2026-04-13	44.4900	44.4900	42.7000	42.7000	-8.369%	33	546	-13.934%
2026-04-10	46.2500	46.6000	46.2500	46.6000	-16.232%	12	547	-21.137%
2026-04-07	55.6300	55.6300	55.6300	55.6300	-5.230%	7	545	-33.939%
2026-04-02	58.6500	58.7000	58.6500	58.7000	+2.533%	50	495	-37.394%
2026-03-24	58.0000	58.1500	57.2500	57.2500	+0.175%	32	495	-35.808%
2026-03-18	57.6200	57.6200	57.1500	57.1500	-8.266%	61	473	-35.696%
2026-02-27	61.6000	62.3000	61.6000	62.3000	+15.157%	32	414	-41.011%
2026-02-26	54.1000	54.1000	54.1000	54.1000	-9.728%	1	414	-32.070%
2026-02-20	58.4200	60.5000	58.4200	59.9300	+1.079%	10	414	-38.678%
2026-02-13	59.3700	59.3700	59.2900	59.2900	+3.563%	2	407	-38.017%
2026-02-12	58.3100	58.9000	57.2500	57.2500	-0.261%	4	407	-35.808%
2026-02-11	57.5000	57.5000	57.4000	57.4000	+4.554%	2	406	-35.976%
2026-02-09	55.5000	55.5000	54.9000	54.9000	-7.107%	13	406	-33.060%
2026-02-06	59.6500	59.6500	59.1000	59.1000	+7.455%	20	405	-37.817%
2026-01-30	53.7000	55.0000	53.7000	55.0000	+6.178%	4	400	-33.182%
2026-01-29	51.8000	51.8000	51.8000	51.8000	+4.435%	200	400	-29.054%
2026-01-28	45.9000	50.4000	45.8000	49.6000	+5.983%	6	213	-25.907%
2026-01-27	47.1000	47.1000	46.8000	46.8000	-7.143%	60	212	-21.474%
2026-01-26	48.2400	50.5500	48.2300	50.4000	-7.268%	14	182	-27.083%
2026-01-23	54.3500	54.3500	54.3500	54.3500	+2.644%	1	172	-32.383%
2026-01-16	53.0000	53.0000	52.9500	52.9500	-1.763%	2	171	-30.595%
2026-01-15	53.6000	53.9000	52.6000	53.9000	-4.652%	10	171	-31.818%
2026-01-13	56.5000	56.5300	56.5000	56.5300	-11.534%	10	172	-34.990%
2026-01-06	63.8000	63.9000	63.8000	63.9000	+2.799%	2	182	-42.488%
2026-01-02	62.0200	62.1600	62.0200	62.1600	-3.703%	6	182	-40.878%
2025-12-30	64.6500	64.6500	64.5500	64.5500	+0.467%	2	187	-43.067%
2025-12-29	64.2500	64.2500	64.2500	64.2500	-0.016%	2	187	-42.802%
2025-12-26	64.2600	64.2600	64.2600	64.2600	+3.378%	5	187	-42.810%
2025-12-24	62.1600	62.1600	62.1600	62.1600	+2.456%	1	182	-40.878%
2025-12-22	60.6700	60.6700	60.6700	60.6700	-1.269%	1	182	-39.426%
2025-12-19	61.7000	61.7000	61.4500	61.4500	-10.449%	2	182	-40.195%
2025-12-16	67.5100	68.6200	67.5100	68.6200	+4.683%	2	182	-46.444%
2025-12-15	65.5500	65.5500	65.5500	65.5500	-8.399%	2	182	-43.936%
2025-11-25	71.5600	71.5600	71.5600	71.5600	+5.344%	1	182	-48.644%
2025-11-19	67.9300	67.9300	67.9300	67.9300	+2.691%	1	182	-45.900%
2025-11-18	68.4300	68.4300	66.1500	66.1500	+0.212%	12	183	-44.444%
2025-11-17	66.0100	66.0100	66.0100	66.0100	+11.503%	1	180	-44.327%
2025-11-12	59.2000	59.2000	59.0500	59.2000	0.000%	4	180	-37.922%
2025-11-11	58.0000	59.2000	58.0000	59.2000	+10.345%	2	178	-37.922%
2025-11-07	54.4200	54.4200	53.5000	53.6500	+4.235%	24	177	-31.500%
2025-11-06	51.4700	51.4700	51.4700	51.4700	+5.256%	1	160	-28.599%
2025-11-05	48.4700	49.2000	48.4700	48.9000	+16.042%	3	159	-24.847%
2025-10-30	42.3800	42.5500	41.9000	42.1400	+2.906%	26	160	-12.791%
2025-10-27	41.0500	41.0500	40.9500	40.9500	-4.545%	2	143	-10.256%
2025-10-24	43.0000	43.0000	42.8500	42.9000	-6.941%	3	143	-14.336%
2025-10-23	45.9000	46.1000	45.9000	46.1000	-1.810%	2	142	-20.282%
2025-10-22	47.0000	47.1000	46.9500	46.9500	+2.803%	3	142	-21.725%
2025-10-21	45.0500	45.9600	45.0500	45.6700	+4.868%	5	140	-19.531%
2025-10-20	42.0000	43.5500	42.0000	43.5500	+2.882%	8	140	-15.614%
2025-10-17	42.3300	42.3300	42.3300	42.3300	+6.625%	1	136	-13.182%
2025-10-16	39.6300	39.7000	39.6300	39.7000	-0.725%	2	135	-7.431%
2025-10-13	39.9600	39.9900	39.7800	39.9900	+1.241%	11	134	-8.102%
2025-10-10	37.5200	39.5000	37.4500	39.5000	-0.504%	65	134	-6.962%
2025-10-09	39.8100	39.8100	39.7000	39.7000	-5.991%	2	77	-7.431%
2025-10-07	41.1000	42.7700	41.1000	42.2300	+4.272%	25	53	-12.977%
2025-10-03	39.6500	40.5000	39.5000	40.5000	+1.887%	4	53	-9.259%
2025-10-02	39.0000	39.7500	39.0000	39.7500	-1.365%	6	53	-7.547%
2025-10-01	41.0500	41.0500	40.3000	40.3000	+1.129%	2	53	-8.809%
2025-09-30	40.7000	40.7000	39.4500	39.8500	-12.089%	22	52	-7.779%
2025-09-29	45.3500	45.3500	45.0500	45.3300	-1.457%	13	49	-18.928%
2025-09-26	46.0000	46.0000	46.0000	46.0000	+7.477%	1	44	-20.109%
2025-09-25	39.8200	42.8000	39.8200	42.8000	-0.465%	3	44	-14.136%
2025-09-23	41.0500	43.0000	41.0500	43.0000	-0.139%	2	41	-14.535%
2025-09-19	43.0600	43.0600	43.0600	43.0600	-6.391%	7	42	-14.654%
2025-09-15	46.0000	46.0000	46.0000	46.0000	-14.227%	19	35	-20.109%
2025-09-08	53.6300	53.6300	53.6300	53.6300	-7.694%	1	35	-31.475%
2025-09-05	58.1000	58.1000	58.1000	58.1000	+2.469%	1	36	-36.747%
2025-09-03	56.7000	56.7000	56.7000	56.7000	+9.038%	1	35	-35.185%
2025-08-29	52.0000	52.0000	52.0000	52.0000	-13.333%	1	34	-29.327%
2025-08-20	59.0000	60.0000	59.0000	60.0000	+2.740%	19	34	-38.750%
2025-08-19	58.4000	58.4000	58.4000	58.4000	+13.398%	2	18	-37.072%
2025-08-14	51.5000	51.5000	51.5000	51.5000	+6.186%	1	18	-28.641%
2025-08-13	46.7800	48.5000	46.7800	48.5000	+14.441%	7	18	-24.227%
2025-08-12	42.3800	42.3800	42.3800	42.3800	-11.708%	5	13	-13.285%
2025-08-08	48.0000	48.0000	48.0000	48.0000	-12.648%	1	13	-23.438%
2025-08-04	54.9500	54.9500	54.9500	54.9500	+2.233%	5	13	-33.121%
2025-07-25	53.7500	53.7500	53.7500	53.7500	-0.555%	1	13	-31.628%
2025-07-24	54.0500	54.0500	54.0500	54.0500	-2.927%	1	13	-32.007%
2025-07-23	55.6800	55.6800	55.6800	55.6800	+0.778%	2	13	-33.998%
2025-07-21	54.6000	55.2500	54.6000	55.2500	+6.763%	3	11	-33.484%
2025-07-16	51.7500	51.7500	51.7500	51.7500	-8.891%	1	8	-28.986%
2025-07-14	56.8000	56.8000	56.8000	56.8000	+3.273%	1	8	-35.299%
2025-07-10	55.0000	55.0000	55.0000	55.0000	+1.103%	1	7	-33.182%
2025-06-25	53.1000	54.4000	53.1000	54.4000	-1.982%	2	6	-32.445%
2025-06-23	55.5000	55.5000	55.5000	55.5000	-0.716%	2	6	-33.784%
2025-06-20	55.9000	55.9000	55.9000	55.9000	-11.718%	2	8	-34.258%
2025-06-12	63.3200	63.3200	63.3200	63.3200	+3.060%	1	8	-41.961%
2025-06-09	61.4400	61.4400	61.4400	61.4400	-4.030%	2	9	-40.186%
2025-06-06	64.0200	64.0200	64.0200	64.0200	-3.729%	2	9	-42.596%
2025-06-05	63.5500	66.5000	63.5500	66.5000	+6.400%	6	9	-44.737%
2025-06-03	64.0000	64.0000	59.0000	62.5000	-3.101%	6	10	-41.200%
2025-05-29	64.5000	64.5000	64.5000	64.5000	-1.225%	2	5	-43.023%
2025-05-27	65.3500	65.3500	65.3000	65.3000	+0.647%	2	3	-43.721%
2025-05-21	65.0800	65.0800	64.8800	64.8800	-9.461%	2	1	-43.357%
2025-05-20	71.6600	71.6600	71.6600	71.6600	0.000%	1	1	-48.716%

.dark-mode .fhTCJH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fhTCJH{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P130CRWV Jan 15 2027 130.00 Put (CRWV270115P00130000)option OPRA

CRWV20270115P130
CRWV Jan 15 2027 130.00 Put (CRWV270115P00130000)
option OPRA