Dark

CRWV20270115P145
CRWV Jan 15 2027 145.00 Put (CRWV270115P00145000)
option OPRA

EOD

Aug 12, 2026

48.10-20.888%(-12.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	47.9400	48.1000	47.9400	48.1000	-20.888%	6	362	0.000%
2026-08-11	60.7000	60.8500	60.7000	60.8000	-1.186%	30	362	-20.888%
2026-08-10	61.5000	61.5500	61.5000	61.5300	-23.849%	30	353	-21.827%
2026-07-28	80.7900	80.8000	80.7900	80.8000	+6.681%	5	349	-40.470%
2026-07-16	75.2100	75.9000	75.1300	75.7400	+11.464%	508	352	-36.493%
2026-07-14	67.9500	67.9500	67.9500	67.9500	+4.298%	1	431	-29.213%
2026-07-01	65.1500	65.1500	65.1500	65.1500	+15.617%	15	430	-26.170%
2026-06-25	56.3500	56.3500	56.3500	56.3500	+6.562%	7	445	-14.641%
2026-06-23	52.9000	52.9000	52.8800	52.8800	-0.132%	35	445	-9.039%
2026-06-22	51.6000	52.9500	51.6000	52.9500	+10.083%	2	410	-9.160%
2026-06-18	47.8000	48.1500	47.8000	48.1000	+0.522%	35	387	0.000%
2026-06-16	48.3500	49.0500	47.8500	47.8500	-8.683%	262	387	+0.522%
2026-06-15	52.4000	52.4000	52.4000	52.4000	-15.484%	1	137	-8.206%
2026-06-11	62.0000	62.0000	62.0000	62.0000	+10.183%	15	136	-22.419%
2026-06-09	56.4000	56.4000	56.2700	56.2700	-5.714%	2	151	-14.519%
2026-06-05	59.6700	59.6800	59.6700	59.6800	+28.621%	35	151	-19.403%
2026-06-02	43.3000	46.4000	43.3000	46.4000	-2.419%	8	161	+3.664%
2026-06-01	47.5500	47.5500	47.5500	47.5500	-15.841%	2	161	+1.157%
2026-05-18	56.5000	56.5000	56.5000	56.5000	+7.804%	15	163	-14.867%
2026-05-15	52.5500	52.6000	52.4100	52.4100	+2.866%	41	173	-8.224%
2026-05-13	51.4000	51.4000	50.9500	50.9500	-7.026%	4	153	-5.594%
2026-05-12	54.8000	54.8000	54.8000	54.8000	+12.295%	1	149	-12.226%
2026-05-11	46.9000	48.8000	46.9000	48.8000	-2.673%	5	149	-1.434%
2026-05-08	50.5500	50.5500	50.1400	50.1400	+14.789%	2	147	-4.069%
2026-05-07	43.6800	43.6800	43.6800	43.6800	+0.529%	35	146	+10.119%
2026-05-05	43.4500	43.4500	43.4500	43.4500	-16.442%	5	111	+10.702%
2026-04-24	52.0000	52.0000	52.0000	52.0000	+13.043%	1	105	-7.500%
2026-04-22	46.0000	46.0000	46.0000	46.0000	-4.167%	1	105	+4.565%
2026-04-20	48.8000	48.8000	48.0000	48.0000	-10.280%	4	105	+0.208%
2026-04-13	53.8800	53.8800	53.5000	53.5000	-17.311%	2	102	-10.093%
2026-04-08	64.7000	64.7000	64.7000	64.7000	-18.411%	2	103	-25.657%
2026-03-30	77.9000	79.3000	77.9000	79.3000	+1.719%	4	103	-39.344%
2026-03-03	78.0500	78.0500	77.9000	77.9600	+7.014%	23	103	-38.302%
2026-02-27	72.8500	72.8500	72.8500	72.8500	+7.132%	5	97	-33.974%
2026-02-19	68.0000	68.0000	68.0000	68.0000	-2.857%	2	97	-29.265%
2026-02-06	71.9000	71.9400	70.0000	70.0000	+5.422%	7	97	-31.286%
2026-01-30	66.4000	66.4000	66.4000	66.4000	+8.942%	2	101	-27.560%
2026-01-29	60.9500	60.9500	60.9500	60.9500	+8.163%	5	102	-21.083%
2026-01-28	56.2000	56.3500	56.2000	56.3500	-1.915%	2	102	-14.641%
2026-01-27	57.7500	57.7500	57.4500	57.4500	-11.887%	2	101	-16.275%
2026-01-23	65.3500	65.3500	65.2000	65.2000	+1.716%	2	100	-26.227%
2026-01-15	64.0500	64.1000	63.9500	64.1000	-18.912%	42	100	-24.961%
2025-12-31	79.0500	79.0500	79.0500	79.0500	+3.293%	2	79	-39.152%
2025-12-29	76.5300	76.5300	76.5300	76.5300	+0.039%	4	79	-37.149%
2025-12-26	76.7000	76.7000	76.4500	76.5000	-7.620%	10	83	-37.124%
2025-11-21	82.8100	82.8100	82.8100	82.8100	+4.124%	1	87	-41.915%
2025-11-18	79.4400	79.5300	79.4400	79.5300	+3.906%	2	87	-39.520%
2025-11-14	76.5400	76.5400	76.5400	76.5400	+6.011%	1	87	-37.157%
2025-11-12	72.2000	72.2000	72.2000	72.2000	+9.893%	2	87	-33.380%
2025-11-07	65.8500	66.1000	65.7000	65.7000	+6.656%	6	87	-26.788%
2025-11-06	61.8500	61.8500	61.6000	61.6000	+4.230%	2	85	-21.916%
2025-11-05	59.1000	59.1000	59.1000	59.1000	+12.571%	1	85	-18.613%
2025-11-03	52.2000	52.6500	52.1500	52.5000	+2.740%	22	86	-8.381%
2025-10-31	51.3000	51.3000	51.1000	51.1000	+0.196%	20	86	-5.871%
2025-10-30	51.0000	51.0000	51.0000	51.0000	+4.294%	1	86	-5.686%
2025-10-28	49.0500	49.1500	48.6500	48.9000	-2.976%	4	85	-1.636%
2025-10-27	50.5000	50.5000	50.4000	50.4000	-10.000%	2	86	-4.563%
2025-10-23	56.1000	56.1000	56.0000	56.0000	-3.131%	2	86	-14.107%
2025-10-22	57.8100	57.8100	57.8100	57.8100	+3.011%	1	86	-16.796%
2025-10-21	56.1200	56.1200	56.1200	56.1200	+8.340%	4	86	-14.291%
2025-10-20	51.8000	51.8000	51.8000	51.8000	-0.385%	4	86	-7.143%
2025-10-17	51.1700	52.0000	51.1700	52.0000	+5.584%	2	82	-7.500%
2025-10-13	49.2000	49.2500	49.2000	49.2500	+6.028%	8	81	-2.335%
2025-10-10	46.4500	46.4500	46.4500	46.4500	-3.711%	1	73	+3.552%
2025-10-09	48.2400	48.2400	48.2400	48.2400	+2.595%	5	74	-0.290%
2025-10-06	47.0200	47.0200	47.0200	47.0200	-6.743%	1	72	+2.297%
2025-10-03	48.3500	50.4200	48.3500	50.4200	+4.368%	3	72	-4.601%
2025-09-30	48.6000	49.3400	48.3100	48.3100	-12.482%	7	70	-0.435%
2025-09-29	55.3000	55.3000	55.2000	55.2000	+2.109%	2	69	-12.862%
2025-09-26	54.0600	54.0600	54.0600	54.0600	+5.586%	1	70	-11.025%
2025-09-22	51.2000	51.2000	51.2000	51.2000	-4.120%	1	70	-6.055%
2025-09-19	53.4000	53.4000	53.4000	53.4000	+0.679%	1	71	-9.925%
2025-09-10	53.0400	53.0400	53.0400	53.0400	-24.766%	1	70	-9.314%
2025-08-19	70.4500	70.5000	70.4500	70.5000	+10.675%	2	70	-31.773%
2025-08-05	63.7000	63.7000	63.7000	63.7000	-3.776%	2	71	-24.490%
2025-07-29	66.2000	66.2000	66.2000	66.2000	-0.301%	30	71	-27.341%
2025-07-24	66.4000	66.4000	66.4000	66.4000	-0.300%	1	71	-27.560%
2025-07-21	66.1900	66.6000	66.1900	66.6000	+8.469%	33	71	-27.778%
2025-07-08	61.4000	61.4000	61.4000	61.4000	-0.647%	1	41	-21.661%
2025-07-07	61.8000	61.8000	61.8000	61.8000	-0.515%	3	41	-22.168%
2025-06-25	62.0000	62.1200	62.0000	62.1200	-8.647%	3	41	-22.569%
2025-06-20	68.0000	68.0000	68.0000	68.0000	-8.108%	6	40	-29.265%
2025-06-16	74.0000	74.0000	74.0000	74.0000	+4.623%	1	40	-35.000%
2025-06-06	70.7300	70.7300	70.7300	70.7300	-5.251%	2	39	-31.995%
2025-06-05	76.8500	77.0500	74.6500	74.6500	+0.769%	77	39	-35.566%
2025-06-04	74.0800	74.0800	74.0800	74.0800	+1.202%	1	2	-35.070%
2025-06-03	72.0000	73.2000	72.0000	73.2000	0.000%	2	2	-34.290%

.dark-mode .D1Cj8d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D1Cj8d{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P145CRWV Jan 15 2027 145.00 Put (CRWV270115P00145000)option OPRA

CRWV20270115P145
CRWV Jan 15 2027 145.00 Put (CRWV270115P00145000)
option OPRA