Dark

CRWV20270115P30
CRWV Jan 15 2027 30.00 Put (CRWV270115P00030000)
option OPRA

EOD

Aug 13, 2026

0.2800-6.667%(-0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3300	0.3300	0.2800	0.2800	-6.667%	11	2,369	0.000%
2026-08-12	0.3900	0.4000	0.2200	0.3000	-34.783%	132	2,367	-6.667%
2026-08-11	0.4900	0.5100	0.4600	0.4600	-16.364%	104	2,258	-39.130%
2026-08-10	0.5400	0.5700	0.4900	0.5500	-8.333%	439	2,155	-49.091%
2026-08-07	0.7000	0.7400	0.6000	0.6000	-22.078%	156	1,717	-53.333%
2026-08-06	0.7700	0.7700	0.7500	0.7700	+1.316%	15	1,613	-63.636%
2026-08-05	0.7200	0.8500	0.7200	0.7600	-9.524%	72	1,619	-63.158%
2026-08-04	0.9500	0.9700	0.8200	0.8400	-19.231%	75	1,595	-66.667%
2026-08-03	1.3600	1.3600	1.0400	1.0400	-36.970%	241	1,595	-73.077%
2026-07-31	1.6100	1.6700	1.6100	1.6500	+12.245%	21	1,583	-83.030%
2026-07-30	1.7100	1.7100	1.3800	1.4700	-33.182%	82	1,594	-80.952%
2026-07-29	2.0200	2.4000	2.0200	2.2000	+16.402%	58	1,583	-87.273%
2026-07-28	1.9000	1.9500	1.8500	1.8900	+30.345%	68	1,595	-85.185%
2026-07-24	1.5000	1.5000	1.4400	1.4500	+0.694%	157	1,659	-80.690%
2026-07-23	1.4400	1.4400	1.4400	1.4400	+15.200%	4	1,659	-80.556%
2026-07-22	1.2500	1.2500	1.2500	1.2500	-11.348%	3	1,659	-77.600%
2026-07-21	1.6900	1.6900	1.4100	1.4100	-17.059%	68	1,656	-80.142%
2026-07-20	1.5800	1.7200	1.5300	1.7000	+3.030%	25	1,666	-83.529%
2026-07-17	1.7300	1.7600	1.6500	1.6500	0.000%	12	1,663	-83.030%
2026-07-16	1.4300	1.6500	1.4300	1.6500	+15.385%	50	1,670	-83.030%
2026-07-15	1.4300	1.5300	1.3700	1.4300	+25.439%	10	1,694	-80.420%
2026-07-09	1.1400	1.1400	1.1400	1.1400	-8.800%	40	1,697	-75.439%
2026-07-08	1.2600	1.2600	1.2400	1.2500	-15.541%	60	1,710	-77.600%
2026-07-07	1.4800	1.4800	1.4800	1.4800	+0.680%	3	1,740	-81.081%
2026-07-02	1.2900	1.5000	1.2700	1.4700	+23.529%	45	1,773	-80.952%
2026-07-01	1.0700	1.2800	1.0700	1.1900	+27.957%	13	1,773	-76.471%
2026-06-30	0.9800	0.9800	0.9300	0.9300	-13.889%	1,053	1,781	-69.892%
2026-06-29	1.0800	1.0800	1.0800	1.0800	+8.000%	20	2,295	-74.074%
2026-06-26	1.0400	1.0500	1.0000	1.0000	-4.762%	751	2,283	-72.000%
2026-06-25	1.0500	1.0500	1.0500	1.0500	+10.526%	1	2,680	-73.333%
2026-06-23	0.9300	0.9700	0.9300	0.9500	+6.742%	32	2,680	-70.526%
2026-06-22	0.8900	0.8900	0.8900	0.8900	+3.488%	1	2,649	-68.539%
2026-06-17	0.8300	0.8600	0.8300	0.8600	-8.511%	28	2,634	-67.442%
2026-06-15	0.9200	0.9400	0.9200	0.9400	-31.884%	2	2,634	-70.213%
2026-06-11	1.3500	1.3800	1.3500	1.3800	+17.949%	42	2,634	-79.710%
2026-06-10	1.2500	1.2500	1.1700	1.1700	-0.847%	3	2,643	-76.068%
2026-06-05	1.1800	1.1800	1.1800	1.1800	+35.632%	10	2,645	-76.271%
2026-06-04	0.8700	0.9100	0.8700	0.8700	+4.819%	128	2,641	-67.816%
2026-06-03	0.8600	0.8600	0.8000	0.8300	-8.791%	15	2,631	-66.265%
2026-05-29	0.9100	0.9100	0.9100	0.9100	-1.087%	2	2,634	-69.231%
2026-05-27	0.9200	0.9200	0.9200	0.9200	-1.075%	1	2,635	-69.565%
2026-05-22	1.0000	1.0000	0.9300	0.9300	+3.333%	7	2,630	-69.892%
2026-05-21	0.9000	0.9000	0.9000	0.9000	-12.621%	2	2,630	-68.889%
2026-05-19	1.0300	1.0300	1.0300	1.0300	+18.391%	1	2,630	-72.816%
2026-05-15	0.8700	0.8700	0.8700	0.8700	-1.136%	20	2,629	-67.816%
2026-05-13	0.8800	0.8800	0.8800	0.8800	-11.111%	3	2,629	-68.182%
2026-05-12	0.9900	0.9900	0.9900	0.9900	+25.316%	5	2,624	-71.717%
2026-05-08	0.7900	0.7900	0.7900	0.7900	-5.952%	2	2,624	-64.557%
2026-05-07	0.7700	0.8400	0.7700	0.8400	+15.068%	6	2,624	-66.667%
2026-05-06	0.8500	0.8500	0.7300	0.7300	-19.780%	12	2,624	-61.644%
2026-05-04	0.9800	0.9800	0.9100	0.9100	-32.090%	12	2,634	-69.231%
2026-05-01	1.3400	1.3400	1.3400	1.3400	+47.253%	15	2,644	-79.104%
2026-04-22	0.9000	0.9300	0.9000	0.9100	-2.151%	233	2,644	-69.231%
2026-04-21	1.0600	1.0600	0.9300	0.9300	-7.000%	30	2,654	-69.892%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-4.762%	7	2,654	-72.000%
2026-04-17	1.0500	1.0500	1.0500	1.0500	-1.869%	2	2,652	-73.333%
2026-04-16	1.1000	1.1500	1.0700	1.0700	-2.727%	24	2,651	-73.832%
2026-04-15	1.1900	1.1900	1.1000	1.1000	-12.000%	3	2,643	-74.545%
2026-04-14	1.3900	1.3900	1.2500	1.2500	-9.420%	23	2,643	-77.600%
2026-04-13	1.4000	1.4000	1.3100	1.3800	-10.968%	564	2,656	-79.710%
2026-04-10	2.0400	2.0400	1.3000	1.5500	-3.727%	31	2,915	-81.935%
2026-04-09	1.8500	1.8500	1.6100	1.6100	-7.471%	3	2,921	-82.609%
2026-04-08	1.8300	2.2000	1.7400	1.7400	-15.122%	12	2,920	-83.908%
2026-04-07	2.0500	2.0500	2.0500	2.0500	-9.692%	1	2,918	-86.341%
2026-04-02	2.2700	2.2700	2.2700	2.2700	-5.417%	1	2,918	-87.665%
2026-03-31	2.6800	2.6800	2.4000	2.4000	-10.781%	23	2,918	-88.333%
2026-03-30	2.6900	2.6900	2.6900	2.6900	+3.462%	17	2,922	-89.591%
2026-03-27	2.6000	2.6000	2.6000	2.6000	+15.556%	1	2,922	-89.231%
2026-03-26	2.2500	2.2500	2.2500	2.2500	+16.580%	2	2,921	-87.556%
2026-03-25	1.9300	1.9300	1.9300	1.9300	-13.839%	1	2,921	-85.492%
2026-03-23	2.2600	2.2600	2.2400	2.2400	+0.901%	7	2,920	-87.500%
2026-03-18	2.2200	2.2200	2.2200	2.2200	-7.113%	2	2,921	-87.387%
2026-03-17	2.4200	2.4200	2.3900	2.3900	+0.844%	6	2,921	-88.285%
2026-03-16	2.5000	2.5000	2.3700	2.3700	-12.868%	13	2,916	-88.186%
2026-03-11	2.7200	2.7200	2.7200	2.7200	-13.099%	20	2,916	-89.706%
2026-03-10	3.2200	3.2200	3.1300	3.1300	+3.987%	11	2,896	-91.054%
2026-03-04	3.0100	3.0100	3.0100	3.0100	-11.471%	20	2,919	-90.698%
2026-03-03	4.2000	4.2000	3.4000	3.4000	+0.592%	238	2,919	-91.765%
2026-03-02	3.3800	3.3800	3.3800	3.3800	+2.424%	2	3,129	-91.716%
2026-02-27	3.2200	3.4000	3.0000	3.3000	+17.438%	56	3,131	-91.515%
2026-02-24	2.8900	2.9000	2.8100	2.8100	-13.538%	11	3,162	-90.036%
2026-02-23	3.2000	3.2500	3.1700	3.2500	-4.412%	6	3,169	-91.385%
2026-02-20	2.7500	3.5000	2.7500	3.4000	+19.718%	1,005	3,165	-91.765%
2026-02-19	3.0500	3.0500	2.8400	2.8400	-7.492%	573	2,164	-90.141%
2026-02-18	3.0000	3.0700	2.9900	3.0700	-5.538%	243	1,664	-90.879%
2026-02-13	3.4000	3.4000	3.0000	3.2500	-1.515%	509	1,115	-91.385%
2026-02-12	3.5000	3.5000	3.3000	3.3000	+10.738%	3	1,115	-91.515%
2026-02-09	2.5600	3.0600	2.5600	2.9800	+4.561%	998	1,113	-90.604%
2026-02-06	3.1700	3.1700	2.8500	2.8500	-18.571%	9	613	-90.175%
2026-02-05	3.4000	3.5000	3.4000	3.5000	0.000%	5	616	-92.000%
2026-02-04	3.1800	3.5000	3.1800	3.5000	+15.894%	82	615	-92.000%
2026-02-03	3.0200	3.0200	3.0200	3.0200	+14.829%	11	533	-90.728%
2026-02-02	2.7500	2.7500	2.6300	2.6300	-0.755%	15	540	-89.354%
2026-01-30	2.5900	2.6500	2.4500	2.6500	+6.000%	24	554	-89.434%
2026-01-29	2.2100	2.5000	2.2100	2.5000	+11.607%	3	536	-88.800%
2026-01-28	2.1100	2.2400	2.1100	2.2400	+9.804%	22	536	-87.500%
2026-01-27	2.1500	2.1500	1.9200	2.0400	-10.917%	5	534	-86.275%
2026-01-26	2.2000	2.2900	2.0800	2.2900	-9.127%	36	532	-87.773%
2026-01-23	2.5200	2.5200	2.5200	2.5200	-7.011%	1	525	-88.889%
2026-01-21	2.9300	2.9300	2.5800	2.7100	+11.066%	15	524	-89.668%
2026-01-16	2.4300	2.5100	2.4300	2.4400	-9.294%	38	498	-88.525%
2026-01-15	2.6900	2.6900	2.6900	2.6900	-6.597%	8	498	-89.591%
2026-01-14	2.8800	2.8800	2.8800	2.8800	-0.690%	7	498	-90.278%
2026-01-13	2.9100	2.9200	2.9000	2.9000	+0.694%	10	498	-90.345%
2026-01-12	2.8800	2.8800	2.8800	2.8800	-12.727%	5	492	-90.278%
2026-01-09	3.2500	3.3000	3.2200	3.3000	-5.444%	11	497	-91.515%
2026-01-07	3.9500	3.9500	3.4900	3.4900	-5.420%	2	490	-91.977%
2026-01-06	3.6900	3.6900	3.6900	3.6900	+5.429%	2	489	-92.412%
2026-01-05	3.3200	3.5000	3.3200	3.5000	+2.941%	21	487	-92.000%
2026-01-02	3.6300	3.6300	3.3700	3.4000	-8.602%	21	506	-91.765%
2025-12-31	3.7200	3.7200	3.7200	3.7200	+1.918%	1	499	-92.473%
2025-12-30	3.6500	3.6500	3.6500	3.6500	+0.275%	1	499	-92.329%
2025-12-29	3.6500	3.6500	3.6400	3.6400	+9.639%	2	499	-92.308%
2025-12-23	3.4000	3.4000	3.1700	3.3200	-5.143%	65	498	-91.566%
2025-12-22	3.5000	3.5000	3.5000	3.5000	-4.891%	1	437	-92.000%
2025-12-19	3.8100	3.8100	3.6800	3.6800	-20.000%	11	437	-92.391%
2025-12-18	4.2000	4.7500	4.2000	4.6000	-2.128%	34	441	-93.913%
2025-12-17	4.1800	4.8000	4.1800	4.7000	+11.905%	17	433	-94.043%
2025-12-16	4.0000	4.2000	4.0000	4.2000	+10.526%	5	420	-93.333%
2025-12-15	3.8000	3.8000	3.8000	3.8000	+21.795%	3	419	-92.632%
2025-12-12	3.1200	3.1200	3.1200	3.1200	+4.000%	10	416	-91.026%
2025-12-11	3.4000	3.4000	3.0000	3.0000	-11.765%	14	406	-90.667%
2025-12-08	3.3900	3.4000	3.3900	3.4000	-1.449%	8	392	-91.765%
2025-12-05	3.5000	3.5000	3.4500	3.4500	-6.504%	220	384	-91.884%
2025-12-04	3.6900	3.6900	3.6900	3.6900	-6.582%	1	224	-92.412%
2025-12-03	4.1500	4.2000	3.9500	3.9500	0.000%	5	224	-92.911%
2025-12-02	3.7500	3.9500	3.7500	3.9500	-1.985%	11	220	-92.911%
2025-12-01	4.3500	4.3500	4.0300	4.0300	-6.279%	76	210	-93.052%
2025-11-28	3.9500	4.3000	3.9500	4.3000	-4.444%	10	273	-93.488%
2025-11-25	4.5100	4.5100	4.5000	4.5000	0.000%	3	281	-93.778%
2025-11-24	4.4000	4.5000	4.4000	4.5000	-2.808%	101	278	-93.778%
2025-11-21	4.6000	5.0000	4.5300	4.6300	+10.238%	14	331	-93.952%
2025-11-20	3.8500	4.2000	3.8500	4.2000	-2.326%	11	332	-93.333%
2025-11-19	4.3000	4.3000	4.3000	4.3000	+2.381%	1	326	-93.488%
2025-11-18	4.5000	4.5000	4.2000	4.2000	-1.176%	12	326	-93.333%
2025-11-17	4.2000	4.2500	4.2000	4.2500	+13.333%	14	336	-93.412%
2025-11-14	3.7000	3.9000	3.7000	3.7500	+4.167%	103	328	-92.533%
2025-11-13	3.3500	3.6500	3.3500	3.6000	+25.436%	17	229	-92.222%
2025-11-12	2.9900	2.9900	2.8700	2.8700	-4.651%	17	236	-90.244%
2025-11-11	2.9500	3.0800	2.9500	3.0100	+82.424%	4	230	-90.698%
2025-10-28	1.6500	1.6500	1.6500	1.6500	+4.430%	1	230	-83.030%
2025-10-20	2.0700	2.0700	1.5800	1.5800	-16.842%	3	230	-82.278%
2025-10-16	1.6800	1.9000	1.6800	1.9000	+6.145%	4	229	-85.263%
2025-10-13	1.7900	1.7900	1.7900	1.7900	+18.543%	6	226	-84.358%
2025-10-08	1.5100	1.5100	1.5100	1.5100	-29.767%	1	231	-81.457%
2025-09-30	2.0000	2.1500	1.5000	2.1500	+2.381%	9	230	-86.977%
2025-09-29	2.1000	2.2500	2.1000	2.1000	+11.111%	4	228	-86.667%
2025-09-25	1.8900	1.8900	1.8900	1.8900	-0.526%	1	224	-85.185%
2025-09-24	1.8500	2.0000	1.8500	1.9000	-11.628%	13	224	-85.263%
2025-09-15	2.1500	2.1500	2.1500	2.1500	-0.463%	11	211	-86.977%
2025-09-12	2.1600	2.1600	2.1600	2.1600	+8.000%	5	200	-87.037%
2025-09-10	1.8700	2.0000	1.8700	2.0000	+6.383%	3	197	-86.000%
2025-09-09	1.8800	1.8800	1.8800	1.8800	-33.569%	3	197	-85.106%
2025-09-08	2.8300	2.8300	2.8300	2.8300	-0.702%	3	194	-90.106%
2025-09-04	2.8500	2.8500	2.8500	2.8500	+1.786%	1	191	-90.175%
2025-09-02	2.8000	2.8000	2.8000	2.8000	+12.000%	1	191	-90.000%
2025-08-29	3.2000	3.2000	2.5000	2.5000	+9.649%	3	188	-88.800%
2025-08-26	2.2800	2.2800	2.2800	2.2800	-24.000%	2	187	-87.719%
2025-08-20	2.9900	3.0000	2.9900	3.0000	+11.111%	30	187	-90.667%
2025-08-19	2.4000	2.8000	2.4000	2.7000	+8.871%	4	187	-89.630%
2025-08-18	2.4800	2.4800	2.4800	2.4800	-4.247%	1	185	-88.710%
2025-08-14	2.1000	2.5900	2.1000	2.5900	+26.341%	3	184	-89.189%
2025-08-13	1.8400	2.0500	1.7800	2.0500	-8.889%	78	182	-86.341%
2025-08-12	2.2500	2.2500	2.2500	2.2500	-22.414%	1	108	-87.556%
2025-08-06	2.9000	2.9000	2.9000	2.9000	+16.000%	3	108	-90.345%
2025-08-05	2.5000	2.5000	2.5000	2.5000	-3.846%	1	105	-88.800%
2025-08-04	2.6000	2.6000	2.6000	2.6000	-6.475%	1	104	-89.231%
2025-08-01	2.8000	2.8000	2.6000	2.7800	+25.792%	6	103	-89.928%
2025-07-31	2.2900	2.2900	2.2100	2.2100	-7.917%	2	101	-87.330%
2025-07-30	2.5000	2.5000	2.4000	2.4000	+8.597%	5	101	-88.333%
2025-07-29	2.5000	2.5000	2.2100	2.2100	-11.600%	2	96	-87.330%
2025-07-28	2.6000	2.7000	2.5000	2.5000	-16.667%	4	95	-88.800%
2025-07-25	3.0000	3.0000	3.0000	3.0000	0.000%	1	91	-90.667%
2025-07-22	3.0000	3.0000	3.0000	3.0000	+3.806%	1	90	-90.667%
2025-07-21	2.9500	2.9500	2.8900	2.8900	-11.077%	2	89	-90.311%
2025-07-18	3.0500	3.2500	3.0500	3.2500	+1.562%	2	87	-91.385%
2025-07-17	3.2000	3.2000	3.2000	3.2000	+19.850%	1	87	-91.250%
2025-07-16	2.6700	2.6700	2.6700	2.6700	-4.643%	2	86	-89.513%
2025-07-15	2.8000	2.8000	2.8000	2.8000	-5.085%	1	84	-90.000%
2025-07-14	2.9500	2.9500	2.9500	2.9500	-13.235%	2	84	-90.508%
2025-07-11	3.0000	3.4000	2.9000	3.4000	+36.000%	4	84	-91.765%
2025-07-10	2.5000	2.9000	2.5000	2.5000	0.000%	3	84	-88.800%
2025-07-09	2.5000	2.8000	2.5000	2.5000	-7.407%	4	83	-88.800%
2025-07-08	2.8900	3.0000	2.7000	2.7000	-3.571%	12	83	-89.630%
2025-07-07	2.8000	2.8000	2.8000	2.8000	-6.667%	1	82	-90.000%
2025-07-03	3.0000	3.0000	3.0000	3.0000	+7.143%	1	82	-90.667%
2025-07-02	2.8000	2.8000	2.8000	2.8000	-6.667%	4	82	-90.000%
2025-07-01	3.0000	3.0000	3.0000	3.0000	0.000%	3	82	-90.667%
2025-06-30	3.3000	3.3000	2.6900	3.0000	-9.091%	7	79	-90.667%
2025-06-27	3.4000	3.4000	3.3000	3.3000	-5.714%	3	74	-91.515%
2025-06-26	3.5000	3.5000	3.2500	3.5000	0.000%	8	71	-92.000%
2025-06-25	3.4000	3.7500	3.4000	3.5000	+34,900.000%	4	64	-92.000%
2025-06-24	3.0000	3.0000	0.0100	0.0100	-99.722%	20	61	+2,700.000%
2025-06-23	3.9000	3.9000	3.6000	3.6000	-2.703%	3	57	-92.222%
2025-06-17	4.0000	4.0000	3.7000	3.7000	-7.500%	4	54	-92.432%
2025-06-16	4.0000	4.0000	4.0000	4.0000	-4.762%	2	50	-93.000%
2025-06-09	4.3300	4.3300	4.2000	4.2000	-18.447%	6	49	-93.333%
2025-06-05	4.6500	5.1500	4.6500	5.1500	+24.396%	18	49	-94.563%
2025-06-04	4.0400	4.5500	4.0400	4.1400	-11.915%	6	59	-93.237%
2025-06-03	4.4400	4.7000	4.4400	4.7000	-7.843%	11	59	-94.043%
2025-05-30	5.1000	5.1000	5.1000	5.1000	+3.448%	2	63	-94.510%
2025-05-28	4.6400	4.9300	4.6400	4.9300	-21.120%	3	62	-94.320%
2025-05-23	5.9300	6.2500	5.9300	6.2500	+7.759%	8	62	-95.520%
2025-05-20	5.2300	5.8000	5.2000	5.8000	+0.173%	6	62	-95.172%
2025-05-16	5.7900	5.7900	5.7900	5.7900	-10.923%	10	62	-95.164%
2025-05-13	6.5000	6.5000	6.3500	6.5000	-9.722%	29	57	-95.692%
2025-05-12	7.2000	7.2000	7.2000	7.2000	-17.241%	1	28	-96.111%
2025-05-09	8.7000	8.7000	8.7000	8.7000	-2.466%	10	27	-96.782%
2025-05-05	8.6900	8.9200	8.6900	8.9200	+0.225%	2	22	-96.861%
2025-05-02	9.5000	9.5000	8.9000	8.9000	-8.811%	12	23	-96.854%
2025-05-01	9.5500	9.7600	9.5500	9.7600	-3.366%	2	21	-97.131%
2025-04-29	10.0000	10.1000	10.0000	10.1000	-6.912%	5	21	-97.228%
2025-04-28	10.8500	10.8500	10.8500	10.8500	-0.459%	10	24	-97.419%
2025-04-25	10.9000	10.9000	10.9000	10.9000	+1.584%	2	34	-97.431%
2025-04-23	10.6900	11.1000	10.6900	10.7300	-6.696%	4	34	-97.390%
2025-04-22	11.8000	11.8000	11.3000	11.5000	-8.000%	5	36	-97.565%
2025-04-21	12.5000	12.5000	12.5000	12.5000	+12.613%	2	35	-97.760%
2025-04-17	11.1000	11.1000	11.1000	11.1000	-0.893%	3	30	-97.477%
2025-04-16	11.2000	11.2000	11.2000	11.2000	+6.972%	15	30	-97.500%
2025-04-14	10.7000	10.7000	10.4700	10.4700	-14.180%	2	15	-97.326%
2025-04-11	12.2000	12.2000	12.2000	12.2000	+20.197%	4	15	-97.705%
2025-04-10	10.1500	10.1500	10.1500	10.1500	-12.575%	10	16	-97.241%
2025-04-04	11.6100	11.6100	11.6100	11.6100	-2.108%	2	6	-97.588%
2025-04-03	11.8600	11.8600	11.8600	11.8600	-5.120%	2	7	-97.639%
2025-04-02	11.1400	12.5000	11.1400	12.5000	0.000%	5	5	-97.760%

.dark-mode .vNZ5BX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vNZ5BX{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P30CRWV Jan 15 2027 30.00 Put (CRWV270115P00030000)option OPRA

CRWV20270115P30
CRWV Jan 15 2027 30.00 Put (CRWV270115P00030000)
option OPRA