Dark

CRWV20270115P150
CRWV Jan 15 2027 150.00 Put (CRWV270115P00150000)
option OPRA

EOD

Aug 12, 2026

51.26-22.626%(-14.99)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	52.5000	52.5000	51.2600	51.2600	-22.626%	8	1,933	0.000%
2026-08-11	65.3500	66.2500	65.3500	66.2500	-2.142%	85	1,928	-22.626%
2026-08-06	67.4000	67.8700	67.4000	67.7000	+4.314%	15	1,882	-24.284%
2026-08-05	64.9000	64.9000	64.9000	64.9000	-0.886%	1	1,883	-21.017%
2026-08-04	65.4800	65.4800	65.4800	65.4800	-12.460%	1	1,884	-21.717%
2026-08-03	74.8000	74.8000	74.8000	74.8000	-5.436%	1	1,884	-31.471%
2026-07-30	79.1000	79.1000	79.1000	79.1000	+4.147%	1	1,884	-35.196%
2026-07-21	75.9000	75.9500	75.9000	75.9500	-4.285%	20	1,883	-32.508%
2026-07-16	79.3500	79.3500	79.3500	79.3500	+4.025%	10	1,874	-35.400%
2026-07-15	76.2800	76.2800	76.2800	76.2800	+2.610%	1	1,874	-32.800%
2026-07-14	74.3400	74.3400	74.3400	74.3400	+5.030%	2	1,873	-31.047%
2026-07-13	70.7800	70.7800	70.7800	70.7800	+6.677%	1	1,875	-27.578%
2026-07-10	66.3500	66.3500	66.3500	66.3500	-7.526%	1	1,875	-22.743%
2026-07-07	71.7500	71.7500	71.7500	71.7500	-2.778%	1	1,876	-28.557%
2026-07-02	73.8000	73.8000	73.8000	73.8000	+6.957%	1	1,876	-30.542%
2026-07-01	69.0000	69.0000	69.0000	69.0000	+8.576%	1	1,876	-25.710%
2026-06-26	63.7500	63.7500	63.5500	63.5500	+7.895%	6	1,876	-19.339%
2026-06-24	59.4000	59.4000	58.9000	58.9000	+14.147%	2	1,875	-12.971%
2026-06-18	51.7700	52.1500	51.6000	51.6000	+2.584%	12	1,843	-0.659%
2026-06-17	50.2500	50.3000	50.2500	50.3000	-10.673%	31	1,843	+1.909%
2026-06-15	56.3100	56.3100	56.3100	56.3100	-9.353%	3	1,843	-8.968%
2026-06-10	64.2900	64.2900	61.5400	62.1200	+3.104%	21	1,843	-17.482%
2026-06-09	60.3000	60.3000	60.2500	60.2500	-0.660%	2	1,847	-14.921%
2026-06-08	60.6500	60.6500	60.6500	60.6500	-5.618%	10	1,846	-15.482%
2026-06-05	62.5600	64.2700	62.5600	64.2600	+25.951%	260	1,837	-20.230%
2026-06-02	51.2000	51.2000	51.0200	51.0200	+2.122%	112	1,842	+0.470%
2026-06-01	52.0100	52.0100	49.9600	49.9600	-14.569%	15	1,831	+2.602%
2026-05-29	58.4800	58.4800	58.4800	58.4800	+1.352%	1	1,818	-12.346%
2026-05-28	57.7000	57.7000	57.7000	57.7000	-3.833%	1	1,818	-11.161%
2026-05-27	60.0000	60.0000	60.0000	60.0000	+4.167%	10	1,818	-14.567%
2026-05-26	57.6000	57.6000	57.6000	57.6000	+0.876%	4	1,818	-11.007%
2026-05-21	58.4800	58.6800	57.1000	57.1000	-5.071%	6	1,818	-10.228%
2026-05-18	60.1500	60.1500	60.1500	60.1500	+8.378%	1	1,814	-14.780%
2026-05-15	55.5000	55.5000	55.5000	55.5000	+4.618%	2	1,815	-7.640%
2026-05-14	53.2500	53.2500	53.0500	53.0500	-2.750%	2	1,815	-3.374%
2026-05-13	54.4500	54.5500	54.4500	54.5500	-4.683%	2	1,815	-6.031%
2026-05-12	57.0200	58.3800	57.0200	57.2300	+8.802%	8	1,815	-10.432%
2026-05-11	52.6000	52.6000	52.6000	52.6000	-2.140%	1	1,815	-2.548%
2026-05-08	53.2500	53.7500	53.2300	53.7500	+14.777%	19	1,815	-4.633%
2026-05-07	46.6500	47.2100	46.4000	46.8300	+7.779%	37	1,811	+9.460%
2026-05-06	43.3000	43.5000	43.3000	43.4500	-7.651%	32	1,778	+17.975%
2026-05-05	48.9100	48.9100	47.0500	47.0500	-8.729%	811	1,765	+8.948%
2026-05-01	51.9400	52.1000	51.1500	51.5500	-5.326%	63	1,238	-0.563%
2026-04-30	54.4500	54.4500	54.4500	54.4500	-0.110%	1	1,238	-5.859%
2026-04-29	57.4100	57.4100	54.5100	54.5100	-7.782%	3	1,238	-5.962%
2026-04-28	59.1100	59.1100	59.1100	59.1100	+5.535%	1	1,238	-13.280%
2026-04-27	58.0700	58.0700	56.0100	56.0100	+12.132%	2	1,237	-8.481%
2026-04-23	50.3000	50.9000	49.7000	49.9500	+1.524%	375	1,236	+2.623%
2026-04-22	49.2000	49.2000	49.2000	49.2000	-4.743%	1	1,004	+4.187%
2026-04-20	54.2200	54.2200	51.4000	51.6500	-0.959%	7	1,005	-0.755%
2026-04-16	52.1500	52.1500	52.1500	52.1500	-0.780%	1	999	-1.707%
2026-04-15	53.5000	53.5000	52.5600	52.5600	-2.900%	42	998	-2.473%
2026-04-14	55.0000	55.0000	54.1300	54.1300	-2.906%	52	999	-5.302%
2026-04-13	57.0000	57.1000	55.7500	55.7500	-17.833%	802	948	-8.054%
2026-04-08	67.8500	67.8500	67.8500	67.8500	-15.399%	3	147	-24.451%
2026-03-27	80.2000	80.2000	80.2000	80.2000	+3.417%	3	150	-36.085%
2026-03-04	78.2700	78.2700	77.5500	77.5500	-8.463%	5	157	-33.901%
2026-03-03	84.7200	84.7200	84.7200	84.7200	+6.432%	5	158	-39.495%
2026-02-27	79.6000	79.6000	79.6000	79.6000	+17.214%	3	158	-35.603%
2026-02-26	69.5000	69.5000	67.9100	67.9100	-4.014%	5	158	-24.518%
2026-02-18	70.7500	70.7500	70.7500	70.7500	-2.293%	2	157	-27.548%
2026-02-12	72.4100	72.4100	72.4100	72.4100	+1.986%	1	157	-29.209%
2026-02-11	71.0000	71.0000	71.0000	71.0000	-0.630%	10	157	-27.803%
2026-02-10	71.6500	71.6500	71.4000	71.4500	-10.688%	6	161	-28.258%
2026-02-05	80.0000	80.0000	80.0000	80.0000	+9.364%	2	159	-35.925%
2026-02-03	73.0000	73.1500	73.0000	73.1500	+3.101%	2	161	-29.925%
2026-01-30	70.9500	70.9500	70.9500	70.9500	+15.179%	3	160	-27.752%
2026-01-27	61.7500	61.7500	61.6000	61.6000	-0.933%	2	157	-16.786%
2026-01-26	62.1800	62.1800	62.1800	62.1800	-5.930%	1	157	-17.562%
2026-01-16	66.1500	66.1500	66.1000	66.1000	-2.937%	2	156	-22.451%
2026-01-15	67.8500	68.1000	67.8500	68.1000	-18.277%	4	156	-24.728%
2025-12-31	83.3300	83.3300	83.3300	83.3300	+1.622%	4	160	-38.486%
2025-12-30	82.0000	82.0000	82.0000	82.0000	+8.251%	1	160	-37.488%
2025-12-22	75.3000	75.7500	75.2000	75.7500	-2.697%	4	161	-32.330%
2025-12-19	78.0500	78.0500	77.8500	77.8500	-11.029%	2	158	-34.155%
2025-12-18	87.5000	87.5000	87.5000	87.5000	-2.778%	9	157	-41.417%
2025-12-17	90.0000	90.0000	90.0000	90.0000	+4.167%	1	148	-43.044%
2025-12-16	86.2000	86.4000	86.2000	86.4000	+12.062%	2	148	-40.671%
2025-12-11	77.2500	77.2500	77.1000	77.1000	-8.214%	2	148	-33.515%
2025-11-20	84.0000	84.0000	84.0000	84.0000	0.000%	2	148	-38.976%
2025-11-17	82.8100	84.0000	82.8100	84.0000	+4.738%	2	150	-38.976%
2025-11-13	80.2500	80.2500	80.2000	80.2000	+28.013%	2	151	-36.085%
2025-11-05	62.6500	62.6500	62.6500	62.6500	+2.958%	2	150	-18.180%
2025-11-04	61.1000	61.1000	60.8500	60.8500	+7.795%	2	152	-15.760%
2025-11-03	56.2000	56.4500	56.2000	56.4500	+3.864%	2	150	-9.194%
2025-10-31	54.6000	54.6000	54.3000	54.3500	-0.731%	4	150	-5.685%
2025-10-30	55.2000	55.2000	54.6500	54.7500	+4.885%	23	149	-6.374%
2025-10-28	52.1500	52.2000	52.1500	52.2000	-2.829%	2	138	-1.801%
2025-10-27	54.0000	54.1000	53.7200	53.7200	-3.120%	7	137	-4.579%
2025-10-24	55.4000	55.4500	55.4000	55.4500	-7.119%	10	137	-7.556%
2025-10-23	59.6500	59.7000	59.3000	59.7000	+1.186%	4	131	-14.137%
2025-10-21	58.7500	59.0000	58.7500	59.0000	+8.596%	4	130	-13.119%
2025-10-17	54.3300	54.3300	54.3300	54.3300	+7.584%	1	128	-5.651%
2025-10-16	52.1500	52.6000	50.5000	50.5000	-3.071%	11	128	+1.505%
2025-10-13	51.8500	52.1000	51.8500	52.1000	-0.497%	4	127	-1.612%
2025-10-10	50.3000	52.4000	49.2000	52.3600	-3.037%	7	125	-2.101%
2025-10-08	54.0000	54.0000	54.0000	54.0000	-2.615%	1	124	-5.074%
2025-10-07	52.5000	55.4500	52.5000	55.4500	+4.229%	12	123	-7.556%
2025-10-06	52.5000	53.2000	52.3200	53.2000	-1.754%	3	123	-3.647%
2025-10-03	52.0000	54.1500	51.1000	54.1500	+4.015%	6	122	-5.337%
2025-10-02	52.5000	52.8000	52.0600	52.0600	-0.744%	5	123	-1.537%
2025-09-30	53.0000	53.0000	51.2000	52.4500	-10.571%	11	122	-2.269%
2025-09-29	58.7500	58.7500	58.6500	58.6500	+6.636%	2	121	-12.600%
2025-09-25	53.3500	55.0000	53.0000	55.0000	+0.182%	3	121	-6.800%
2025-09-24	55.1000	55.1000	54.8300	54.9000	0.000%	21	121	-6.630%
2025-09-22	55.5000	55.5000	54.6500	54.9000	-3.583%	23	131	-6.630%
2025-09-19	56.9400	56.9400	56.9400	56.9400	-3.492%	1	131	-9.975%
2025-09-18	59.0000	59.0000	59.0000	59.0000	-3.056%	1	130	-13.119%
2025-09-16	61.0000	61.4700	60.8600	60.8600	+3.310%	104	129	-15.774%
2025-09-11	58.9100	58.9100	58.9100	58.9100	+2.631%	3	174	-12.986%
2025-09-10	57.4000	57.4000	57.4000	57.4000	-18.000%	2	174	-10.697%
2025-09-08	70.0000	70.0000	70.0000	70.0000	-3.780%	3	172	-26.771%
2025-09-03	72.7500	72.7500	72.7500	72.7500	+2.638%	1	169	-29.540%
2025-08-21	70.8800	70.8800	70.8800	70.8800	-4.885%	1	169	-27.681%
2025-08-19	72.5000	74.5200	71.5700	74.5200	+5.403%	112	168	-31.213%
2025-08-14	70.7000	70.7000	70.7000	70.7000	+9.970%	8	58	-27.496%
2025-08-13	64.2900	64.2900	64.2900	64.2900	+15.318%	11	66	-20.268%
2025-08-12	58.4900	58.4900	55.7500	55.7500	-7.083%	12	55	-8.054%
2025-08-11	60.0000	60.0000	59.9900	60.0000	-15.014%	21	56	-14.567%
2025-07-29	70.8000	70.8000	70.6000	70.6000	+0.857%	3	74	-27.394%
2025-07-28	70.0500	70.0500	69.7500	70.0000	-1.269%	3	77	-26.771%
2025-07-24	71.6000	71.6000	70.9000	70.9000	+0.141%	2	74	-27.701%
2025-07-17	69.0500	70.8000	69.0500	70.8000	+4.118%	5	74	-27.599%
2025-07-16	68.0000	68.0000	68.0000	68.0000	-5.556%	3	69	-24.618%
2025-07-14	72.1400	72.1400	72.0000	72.0000	+1.709%	4	66	-28.806%
2025-07-11	70.7900	70.7900	70.7900	70.7900	+2.490%	20	62	-27.589%
2025-07-10	67.7500	69.0700	67.7500	69.0700	+3.584%	2	42	-25.785%
2025-07-09	67.5000	67.5000	66.6800	66.6800	-3.362%	22	41	-23.125%
2025-07-01	67.0000	69.0000	67.0000	69.0000	-1.429%	2	24	-25.710%
2025-06-26	70.0000	70.0000	70.0000	70.0000	-0.313%	2	22	-26.771%
2025-06-25	70.2200	70.2200	70.2200	70.2200	+6.297%	1	20	-27.001%
2025-06-24	68.0000	68.0000	66.0600	66.0600	-5.222%	11	20	-22.404%
2025-06-23	70.1200	72.2100	69.7000	69.7000	-1.720%	4	21	-26.456%
2025-06-20	71.0000	71.0000	70.9200	70.9200	-3.681%	6	23	-27.721%
2025-06-17	73.6300	73.6300	73.6300	73.6300	-7.616%	2	24	-30.382%
2025-06-11	80.3500	80.3500	79.6500	79.7000	+4.868%	13	26	-35.684%
2025-06-09	77.1500	77.1500	76.0000	76.0000	-1.299%	11	29	-32.553%
2025-06-06	77.0000	77.0000	77.0000	77.0000	-4.703%	20	28	-33.429%
2025-06-05	80.9000	80.9000	80.8000	80.8000	+3.590%	2	18	-36.559%
2025-06-04	78.0000	78.0000	78.0000	78.0000	-0.128%	5	18	-34.282%
2025-06-03	77.5000	78.1000	77.2000	78.1000	-8.387%	12	13	-34.366%
2025-05-22	85.2500	85.2500	85.2500	85.2500	0.000%	1	1	-39.871%

.dark-mode .qKZM2Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKZM2Y{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P150CRWV Jan 15 2027 150.00 Put (CRWV270115P00150000)option OPRA

CRWV20270115P150
CRWV Jan 15 2027 150.00 Put (CRWV270115P00150000)
option OPRA