Dark

CRWV20270115P135
CRWV Jan 15 2027 135.00 Put (CRWV270115P00135000)
option OPRA

EOD

Aug 12, 2026

39.30-24.496%(-12.75)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	40.8000	40.8000	39.2500	39.3000	-24.496%	166	400	0.000%
2026-08-11	52.0500	52.0500	52.0500	52.0500	-0.287%	1	351	-24.496%
2026-08-05	52.2000	52.2000	52.2000	52.2000	-1.880%	4	350	-24.713%
2026-08-04	53.2000	53.2000	53.2000	53.2000	-28.350%	1	350	-26.128%
2026-07-29	74.2500	74.2500	74.2500	74.2500	+10.016%	1	349	-47.071%
2026-07-27	67.4900	67.4900	67.4900	67.4900	+16.362%	1	350	-41.769%
2026-07-22	58.0000	58.0000	58.0000	58.0000	-7.422%	10	350	-32.241%
2026-07-21	62.6500	62.6500	62.6500	62.6500	-5.176%	30	350	-37.271%
2026-07-17	66.2100	66.2100	66.0700	66.0700	+0.258%	10	334	-40.518%
2026-07-16	65.9000	65.9000	65.9000	65.9000	+3.130%	20	324	-40.364%
2026-07-15	63.9000	63.9000	63.9000	63.9000	+17.831%	1	324	-38.498%
2026-07-10	54.2200	54.2300	54.2200	54.2300	+2.786%	29	325	-27.531%
2026-07-09	52.3400	52.7600	52.3400	52.7600	-6.949%	2	354	-25.512%
2026-07-08	56.6800	56.7000	56.6800	56.7000	-5.500%	10	356	-30.688%
2026-07-02	60.0000	60.0000	60.0000	60.0000	+5.263%	1	365	-34.500%
2026-07-01	57.0000	57.0000	57.0000	57.0000	+13.275%	1	365	-31.053%
2026-06-29	50.3200	50.3200	50.3200	50.3200	-2.291%	1	365	-21.900%
2026-06-26	51.5000	51.5000	51.5000	51.5000	+6.186%	1	365	-23.689%
2026-06-25	48.9500	48.9500	48.5000	48.5000	+6.360%	33	364	-18.969%
2026-06-22	45.0000	45.6000	45.0000	45.6000	+11.220%	2	361	-13.816%
2026-06-18	40.9000	41.0000	40.9000	41.0000	-2.148%	5	362	-4.146%
2026-06-16	41.0000	41.9000	41.0000	41.9000	-7.095%	2	362	-6.205%
2026-06-15	45.1000	45.1000	45.1000	45.1000	-8.926%	2	360	-12.860%
2026-06-12	49.0500	49.5200	47.9000	49.5200	+1.893%	67	358	-20.638%
2026-06-09	48.6000	48.6000	48.6000	48.6000	-2.468%	2	346	-19.136%
2026-06-05	49.8200	49.8300	49.8200	49.8300	+15.081%	4	346	-21.132%
2026-06-03	43.3000	43.3000	43.3000	43.3000	-12.081%	1	347	-9.238%
2026-05-27	49.4200	49.4200	49.2500	49.2500	+4.765%	20	347	-20.203%
2026-05-26	46.6200	47.0100	46.6200	47.0100	+2.979%	4	347	-16.401%
2026-05-22	45.6500	45.6500	45.6500	45.6500	+2.700%	1	344	-13.910%
2026-05-15	45.5600	45.5600	44.4500	44.4500	+10.107%	11	344	-11.586%
2026-05-11	40.5000	40.5200	40.3700	40.3700	-7.302%	110	342	-2.650%
2026-05-08	42.3500	44.0900	42.3500	43.5500	+16.600%	48	452	-9.759%
2026-05-07	37.3500	37.3500	37.3500	37.3500	+10.601%	2	453	+5.221%
2026-05-06	35.0000	35.0000	33.7700	33.7700	-8.730%	8	455	+16.375%
2026-05-05	37.3000	38.2500	37.0000	37.0000	-21.025%	165	455	+6.216%
2026-04-27	46.9000	46.9000	46.8500	46.8500	+4.927%	9	299	-16.115%
2026-04-24	43.2500	44.6500	43.1800	44.6500	+8.505%	8	296	-11.982%
2026-04-23	41.1500	41.1500	41.1500	41.1500	+6.331%	1	291	-4.496%
2026-04-22	39.5000	39.5000	38.7000	38.7000	-8.511%	39	291	+1.550%
2026-04-15	42.3000	42.3000	42.3000	42.3000	-2.759%	1	281	-7.092%
2026-04-14	43.5000	43.5000	43.5000	43.5000	-5.844%	2	281	-9.655%
2026-04-13	46.5800	46.7000	45.7400	46.2000	-14.126%	547	281	-14.935%
2026-04-09	53.8000	53.8000	53.8000	53.8000	-12.591%	2	557	-26.952%
2026-04-02	62.8500	62.8500	61.4000	61.5500	+0.163%	131	468	-36.149%
2026-03-26	61.5000	61.5000	61.4500	61.4500	+1.570%	10	468	-36.046%
2026-03-24	62.2500	62.3000	60.3500	60.5000	-1.945%	48	466	-35.041%
2026-03-23	61.9000	61.9000	61.7000	61.7000	+0.570%	2	421	-36.305%
2026-03-18	61.3500	61.3500	61.3500	61.3500	-1.446%	50	421	-35.941%
2026-03-13	62.4500	62.4500	62.2500	62.2500	-2.123%	20	371	-36.867%
2026-03-11	63.2000	63.8000	63.2000	63.6000	-2.109%	115	381	-38.208%
2026-03-04	64.9700	64.9700	64.9700	64.9700	+14.485%	40	322	-39.511%
2026-02-25	56.9500	56.9500	56.7500	56.7500	-3.074%	4	325	-30.749%
2026-02-24	58.4500	58.5500	58.4500	58.5500	-4.874%	2	325	-32.878%
2026-02-12	61.1000	61.5500	61.1000	61.5500	+4.411%	2	325	-36.149%
2026-02-09	58.9500	58.9500	58.9500	58.9500	-6.872%	1	325	-33.333%
2026-02-06	63.7000	63.7000	63.3000	63.3000	-2.690%	102	326	-37.915%
2026-02-04	65.1000	65.1000	65.0500	65.0500	+16.161%	12	227	-39.585%
2026-01-29	56.0000	56.0000	56.0000	56.0000	+5.362%	201	222	-29.821%
2026-01-28	53.3000	53.3000	53.1500	53.1500	+4.216%	2	64	-26.058%
2026-01-27	51.0500	51.0500	51.0000	51.0000	-7.273%	2	63	-22.941%
2026-01-16	55.1000	55.1000	55.0000	55.0000	-3.863%	2	62	-28.545%
2026-01-15	56.4000	57.2100	56.2500	57.2100	-5.827%	41	62	-31.306%
2026-01-12	60.8000	60.8000	60.7500	60.7500	-6.854%	20	50	-35.309%
2026-01-05	65.2200	65.2200	65.2200	65.2200	-0.564%	1	48	-39.742%
2026-01-02	65.3400	65.5900	65.3400	65.5900	-4.776%	7	48	-40.082%
2025-12-29	68.5000	68.8800	67.9500	68.8800	+1.518%	8	47	-42.944%
2025-12-26	68.2000	68.2000	67.8500	67.8500	+4.385%	9	45	-42.078%
2025-12-19	65.1500	65.1500	65.0000	65.0000	-10.097%	2	50	-39.538%
2025-12-16	72.5500	72.5500	72.3000	72.3000	+4.014%	2	50	-45.643%
2025-12-15	67.6200	69.5100	67.6200	69.5100	-0.813%	35	50	-43.461%
2025-12-02	70.0800	70.0800	70.0800	70.0800	-0.071%	1	65	-43.921%
2025-12-01	70.1300	70.1300	70.1300	70.1300	-1.600%	2	65	-43.961%
2025-11-26	71.3400	71.4000	71.2700	71.2700	+3.066%	35	50	-44.858%
2025-11-14	70.8000	70.8000	69.0500	69.1500	+1.557%	3	50	-43.167%
2025-11-13	68.0900	68.0900	68.0900	68.0900	+7.823%	1	50	-42.282%
2025-11-12	62.3500	63.1500	62.3500	63.1500	+3.102%	2	50	-37.767%
2025-11-11	61.1300	61.5000	61.1300	61.2500	+6.337%	24	48	-35.837%
2025-11-07	57.5500	57.6000	57.5500	57.6000	+11.520%	2	62	-31.771%
2025-11-04	48.7200	51.6500	48.7200	51.6500	+11.075%	8	63	-23.911%
2025-11-03	45.6000	46.5500	45.4500	46.5000	+3.911%	5	63	-15.484%
2025-10-31	45.1000	45.1000	44.7500	44.7500	+4.021%	2	63	-12.179%
2025-10-28	43.0000	43.1500	43.0000	43.0200	-2.338%	12	63	-8.647%
2025-10-27	44.2000	44.2000	44.0500	44.0500	-4.135%	4	76	-10.783%
2025-10-24	46.1000	46.1000	45.9500	45.9500	+1.480%	2	76	-14.472%
2025-10-17	45.3600	45.5300	45.2800	45.2800	+9.030%	7	77	-13.207%
2025-10-16	41.5300	41.5300	41.5300	41.5300	-2.945%	1	73	-5.370%
2025-10-13	42.7900	42.7900	42.7900	42.7900	-0.070%	6	73	-8.156%
2025-10-08	42.8200	42.8200	42.8200	42.8200	-5.890%	1	67	-8.220%
2025-10-07	45.6000	45.6000	45.5000	45.5000	+3.905%	7	60	-13.626%
2025-10-06	43.7900	43.7900	43.7900	43.7900	-1.263%	1	60	-10.253%
2025-10-01	44.3500	44.3500	44.3500	44.3500	+3.020%	1	59	-11.387%
2025-09-30	42.4500	43.0500	42.3000	43.0500	-11.054%	35	59	-8.711%
2025-09-29	49.2000	49.2000	48.4000	48.4000	-1.224%	6	57	-18.802%
2025-09-26	49.0000	49.0000	49.0000	49.0000	+7.456%	1	59	-19.796%
2025-09-23	45.6000	45.6000	45.6000	45.6000	+1.266%	3	58	-13.816%
2025-09-22	45.0300	45.0300	45.0300	45.0300	-4.678%	3	60	-12.725%
2025-09-10	47.2400	47.2400	47.2400	47.2400	-14.498%	1	59	-16.808%
2025-09-09	55.2500	55.2500	55.2500	55.2500	-4.163%	1	59	-28.869%
2025-07-29	58.2500	58.2500	57.6500	57.6500	+9.705%	2	59	-31.830%
2025-07-15	52.5500	52.5500	52.5500	52.5500	-11.457%	1	59	-25.214%
2025-07-11	60.7000	60.7000	59.3500	59.3500	+0.593%	2	59	-33.783%
2025-07-09	59.0000	59.0000	59.0000	59.0000	+5.057%	1	59	-33.390%
2025-07-03	56.1600	56.1600	56.1600	56.1600	-4.457%	10	60	-30.021%
2025-06-23	58.5000	58.7800	58.5000	58.7800	-0.927%	2	60	-33.141%
2025-06-20	59.3300	59.3300	59.3300	59.3300	-11.934%	2	60	-33.760%
2025-06-12	67.3700	67.3700	67.3700	67.3700	-0.119%	1	61	-41.665%
2025-06-06	66.9500	67.4500	66.9500	67.4500	+1.124%	22	62	-41.735%
2025-06-05	67.4500	67.4500	66.7000	66.7000	+0.740%	2	63	-41.079%
2025-06-03	65.4500	68.1000	65.4500	66.2100	-4.043%	53	63	-40.643%
2025-06-02	69.4000	69.4000	69.0000	69.0000	-5.479%	2	62	-43.043%
2025-05-30	73.0000	73.0000	73.0000	73.0000	-0.409%	2	60	-46.164%
2025-05-22	72.4000	73.6000	72.4000	73.3000	+0.274%	3	60	-46.385%
2025-05-21	70.9000	73.1600	68.9300	73.1000	0.000%	63	58	-46.238%

.dark-mode .Wh04y7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wh04y7{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P135CRWV Jan 15 2027 135.00 Put (CRWV270115P00135000)option OPRA

CRWV20270115P135
CRWV Jan 15 2027 135.00 Put (CRWV270115P00135000)
option OPRA