Dark

CRWV20270115P35
CRWV Jan 15 2027 35.00 Put (CRWV270115P00035000)
option OPRA

EOD

Aug 13, 2026

0.3900+5.405%(+0.0200)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3500	0.4100	0.3200	0.3900	+5.405%	17	2,245	0.000%
2026-08-12	0.5900	0.5900	0.3600	0.3700	-54.878%	23	2,238	+5.405%
2026-08-11	0.8900	0.8900	0.8200	0.8200	-11.828%	15	2,233	-52.439%
2026-08-10	0.9300	0.9300	0.9300	0.9300	-13.084%	3	2,240	-58.065%
2026-08-07	1.1100	1.1100	1.0700	1.0700	-15.748%	23	2,240	-63.551%
2026-08-06	1.2800	1.2900	1.2700	1.2700	+5.833%	6	2,222	-69.291%
2026-08-05	1.3200	1.3200	1.2000	1.2000	-9.091%	13	2,220	-67.500%
2026-08-04	1.6000	1.6000	1.3200	1.3200	-16.981%	21	2,221	-70.455%
2026-08-03	2.6400	2.6400	1.5900	1.5900	-30.870%	12	2,213	-75.472%
2026-07-31	2.3000	2.3000	2.3000	2.3000	+1.322%	1	2,211	-83.043%
2026-07-30	2.4200	2.7400	2.2700	2.2700	-32.239%	33	2,211	-82.819%
2026-07-29	3.3500	3.6800	3.3500	3.3500	+12.416%	29	2,212	-88.358%
2026-07-28	3.0000	3.0500	2.9400	2.9800	+15.058%	27	2,190	-86.913%
2026-07-27	2.5000	2.5900	2.5000	2.5900	+13.596%	3	2,165	-84.942%
2026-07-24	2.2400	2.2800	2.2400	2.2800	+15.152%	4	2,164	-82.895%
2026-07-23	1.8100	1.9800	1.8100	1.9800	-3.415%	5	2,165	-80.303%
2026-07-22	1.9600	2.0500	1.9600	2.0500	-10.870%	41	2,164	-80.976%
2026-07-21	2.3900	2.4700	2.2900	2.3000	-11.538%	76	2,165	-83.043%
2026-07-20	2.4000	2.6000	2.3500	2.6000	-5.455%	39	2,160	-85.000%
2026-07-17	2.7000	2.8800	2.7000	2.7500	+10.442%	12	2,171	-85.818%
2026-07-16	2.2800	2.6700	2.2800	2.4900	+10.177%	541	2,174	-84.337%
2026-07-15	2.2000	2.3600	2.1900	2.2600	+13.000%	18	2,187	-82.743%
2026-07-14	2.0000	2.0000	2.0000	2.0000	+6.952%	1	2,186	-80.500%
2026-07-13	1.7800	1.8700	1.7800	1.8700	+8.721%	8	2,186	-79.144%
2026-07-10	1.7200	1.7200	1.7200	1.7200	-11.340%	1	2,186	-77.326%
2026-07-08	1.9200	1.9400	1.9000	1.9400	-5.825%	123	2,186	-79.897%
2026-07-07	2.1000	2.2500	2.0600	2.0600	+3.000%	1,004	2,127	-81.068%
2026-07-06	1.9500	2.0000	1.9500	2.0000	-5.660%	11	2,457	-80.500%
2026-07-02	2.1200	2.1200	2.1200	2.1200	+13.369%	2	2,459	-81.604%
2026-07-01	1.7900	1.8700	1.7900	1.8700	+12.651%	3	2,459	-79.144%
2026-06-29	1.5400	1.6700	1.5400	1.6600	+22.963%	68	2,458	-76.506%
2026-06-22	1.1800	1.3500	1.1800	1.3500	+8.000%	21	2,458	-71.111%
2026-06-16	1.0000	1.3200	1.0000	1.2500	-10.714%	11	2,478	-68.800%
2026-06-15	1.4700	1.4700	1.3800	1.4000	-30.348%	3	2,477	-72.143%
2026-06-11	2.0100	2.0100	2.0100	2.0100	+1.005%	3	2,476	-80.597%
2026-06-10	1.9200	1.9900	1.9200	1.9900	+32.667%	4	2,479	-80.402%
2026-06-05	1.5000	1.5000	1.5000	1.5000	+10.294%	3	2,480	-74.000%
2026-06-04	1.3800	1.3800	1.3600	1.3600	+8.800%	31	2,480	-71.324%
2026-06-03	1.3000	1.3000	1.2500	1.2500	+32.979%	5	2,479	-68.800%
2026-06-02	0.9400	0.9400	0.9400	0.9400	-18.966%	2	2,483	-58.511%
2026-06-01	1.1500	1.1600	1.1500	1.1600	-12.782%	3	2,481	-66.379%
2026-05-29	1.3300	1.3300	1.3300	1.3300	-10.135%	1	2,481	-70.677%
2026-05-18	1.4000	1.5000	1.4000	1.4800	+11.278%	11	2,481	-73.649%
2026-05-15	1.3400	1.3400	1.3300	1.3300	+6.400%	2	2,476	-70.677%
2026-05-14	1.2600	1.2600	1.2500	1.2500	-3.101%	12	2,476	-68.800%
2026-05-13	1.2900	1.2900	1.2900	1.2900	+12.174%	1	2,475	-69.767%
2026-05-06	1.2000	1.2000	1.1500	1.1500	-6.504%	5	2,475	-66.087%
2026-05-05	1.2400	1.2400	1.2300	1.2300	-6.107%	30	2,474	-68.293%
2026-05-04	1.3100	1.3100	1.3100	1.3100	-14.935%	10	2,504	-70.229%
2026-04-30	1.5400	1.5400	1.5400	1.5400	-7.784%	20	2,504	-74.675%
2026-04-29	1.7400	1.7400	1.6700	1.6700	-0.595%	16	2,504	-76.647%
2026-04-27	1.6600	1.6800	1.6600	1.6800	+1.818%	3	2,494	-76.786%
2026-04-24	1.6500	1.6500	1.6500	1.6500	+10.000%	1	2,494	-76.364%
2026-04-23	1.4800	1.5000	1.4800	1.5000	+10.294%	21	2,494	-74.000%
2026-04-22	1.3300	1.3800	1.3300	1.3600	-9.934%	26	2,494	-71.324%
2026-04-21	1.5100	1.5100	1.5100	1.5100	-16.575%	10	2,508	-74.172%
2026-04-14	1.8700	1.8700	1.8100	1.8100	-11.275%	3	2,508	-78.453%
2026-04-13	2.2000	2.2000	2.0000	2.0400	-17.409%	69	2,509	-80.882%
2026-04-09	2.5500	2.5500	2.4700	2.4700	-5.000%	102	2,458	-84.211%
2026-04-08	2.7000	2.7000	2.6000	2.6000	-29.730%	53	2,536	-85.000%
2026-04-02	3.7000	3.7000	3.7000	3.7000	+13.846%	1	2,538	-89.459%
2026-04-01	3.2500	3.3400	3.2500	3.2500	-7.143%	7	2,538	-88.000%
2026-03-31	3.7100	3.8000	3.5000	3.5000	-18.605%	112	2,538	-88.857%
2026-03-30	3.7500	4.3000	3.7500	4.3000	+56.934%	25	2,448	-90.930%
2026-03-26	2.7400	2.7400	2.7400	2.7400	-6.485%	1	2,434	-85.766%
2026-03-25	2.9000	2.9300	2.9000	2.9300	-10.671%	10	2,435	-86.689%
2026-03-23	3.1600	3.2800	3.1600	3.2800	-8.123%	2	2,430	-88.110%
2026-03-20	3.5500	3.5700	3.4800	3.5700	-1.923%	55	2,431	-89.076%
2026-03-19	3.7400	3.7400	3.5500	3.6400	-1.355%	22	2,432	-89.286%
2026-03-18	3.5000	3.6900	3.5000	3.6900	+5.429%	2	2,413	-89.431%
2026-03-17	3.5000	3.5000	3.5000	3.5000	+2.041%	1	2,412	-88.857%
2026-03-16	3.4300	3.4300	3.4300	3.4300	-7.297%	5	2,412	-88.630%
2026-03-13	3.7600	3.7600	3.7000	3.7000	-2.632%	7	2,412	-89.459%
2026-03-12	3.8200	3.9000	3.6200	3.8000	-4.523%	4	2,413	-89.737%
2026-03-11	4.0000	4.0000	3.9800	3.9800	-8.506%	6	2,411	-90.201%
2026-03-10	4.3500	4.3500	4.3500	4.3500	-7.447%	1	2,411	-91.034%
2026-03-05	4.4400	4.7000	4.4400	4.7000	+11.905%	305	2,433	-91.702%
2026-03-04	4.2500	4.2500	4.2000	4.2000	-12.500%	7	2,304	-90.714%
2026-03-03	5.1000	5.2000	4.8000	4.8000	+2.128%	19	2,302	-91.875%
2026-03-02	4.7000	4.7000	4.7000	4.7000	0.000%	2	2,294	-91.702%
2026-02-27	4.7900	4.7900	4.4500	4.7000	+28.767%	65	2,296	-91.702%
2026-02-26	3.8000	3.8000	3.6500	3.6500	-18.889%	11	2,292	-89.315%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-2.174%	2	2,281	-91.333%
2026-02-20	4.4000	4.6500	4.3500	4.6000	+5.747%	713	2,279	-91.522%
2026-02-17	4.4900	4.4900	4.3500	4.3500	-1.136%	8	1,601	-91.034%
2026-02-13	4.4500	4.5600	4.4000	4.4000	-2.222%	4	1,598	-91.136%
2026-02-12	4.5000	4.5000	4.5000	4.5000	+12.500%	1	1,598	-91.333%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-2.439%	1	1,598	-90.250%
2026-02-09	4.1500	4.2500	4.1000	4.1000	-4.651%	8	1,597	-90.488%
2026-02-06	4.4000	4.4000	4.3000	4.3000	-14.000%	3	1,599	-90.930%
2026-02-05	4.5300	5.0000	4.5000	5.0000	+9.890%	108	1,598	-92.200%
2026-02-04	4.4500	4.5500	4.4500	4.5500	+12.346%	20	1,588	-91.429%
2026-02-03	3.7500	4.0500	3.7500	4.0500	+6.860%	9	1,598	-90.370%
2026-02-02	3.7900	3.7900	3.7900	3.7900	+2.432%	1	1,599	-89.710%
2026-01-30	3.5500	3.7000	3.5500	3.7000	+7.246%	12	1,598	-89.459%
2026-01-29	3.2000	3.4500	3.2000	3.4500	+15.000%	7	1,598	-88.696%
2026-01-27	2.9300	3.0000	2.8800	3.0000	-2.597%	14	1,592	-87.000%
2026-01-26	3.2500	3.2500	3.0000	3.0800	-12.994%	17	1,581	-87.338%
2026-01-23	3.5400	3.5400	3.5400	3.5400	-3.014%	1	1,568	-88.983%
2026-01-21	3.6000	3.6500	3.6000	3.6500	-0.815%	2	1,569	-89.315%
2026-01-20	3.6800	3.6800	3.6800	3.6800	+11.515%	1	1,567	-89.402%
2026-01-16	3.3500	3.3500	3.3000	3.3000	-4.624%	7	1,564	-88.182%
2026-01-15	3.4600	3.4600	3.4600	3.4600	-14.568%	1	1,564	-88.728%
2026-01-13	4.0500	4.0500	4.0500	4.0500	+3.846%	3	1,565	-90.370%
2026-01-12	4.3000	4.3000	3.7500	3.9000	-11.364%	5	1,565	-90.000%
2026-01-09	4.8000	4.8000	4.4000	4.4000	-8.333%	3	1,563	-91.136%
2026-01-06	4.8000	4.8000	4.8000	4.8000	-2.041%	1	1,560	-91.875%
2026-01-05	4.7000	4.9900	4.6500	4.9000	+4.478%	82	1,560	-92.041%
2026-01-02	5.1000	5.1000	4.6900	4.6900	-11.509%	301	1,576	-91.684%
2025-12-31	5.3000	5.3000	5.3000	5.3000	+6.000%	300	1,506	-92.642%
2025-12-30	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,506	-92.200%
2025-12-24	5.0000	5.0000	5.0000	5.0000	+11.607%	1	1,506	-92.200%
2025-12-23	4.4800	4.4800	4.4800	4.4800	-0.444%	2	1,506	-91.295%
2025-12-22	4.7500	5.0000	4.5000	4.5000	-15.094%	28	1,508	-91.333%
2025-12-19	5.5000	5.5000	5.3000	5.3000	-15.873%	12	1,499	-92.642%
2025-12-18	6.2100	6.3000	6.2100	6.3000	-0.158%	6	1,509	-93.810%
2025-12-17	6.0000	6.5000	5.7500	6.3100	+10.702%	20	1,513	-93.819%
2025-12-16	5.6500	5.7000	5.6500	5.7000	+5.948%	11	1,511	-93.158%
2025-12-15	4.8000	5.3800	4.8000	5.3800	+13.263%	97	1,500	-92.751%
2025-12-12	4.8200	4.8200	4.7500	4.7500	+7.955%	95	1,453	-91.789%
2025-12-11	4.5500	4.5500	4.4000	4.4000	-2.222%	3	1,441	-91.136%
2025-12-10	4.4100	4.5000	4.3500	4.5000	+5.882%	41	1,440	-91.333%
2025-12-09	4.4700	4.4700	4.1900	4.2500	-4.922%	403	1,440	-90.824%
2025-12-08	3.8300	5.0500	3.8300	4.4700	-0.223%	18	1,113	-91.275%
2025-12-05	5.0000	5.0000	4.4800	4.4800	-6.667%	6	1,111	-91.295%
2025-12-04	5.1500	5.1500	4.8000	4.8000	-15.789%	167	1,116	-91.875%
2025-12-03	5.7000	5.7000	5.7000	5.7000	-5.000%	1	1,213	-93.158%
2025-12-01	6.0900	6.0900	6.0000	6.0000	+2.564%	15	1,213	-93.500%
2025-11-26	5.7000	5.8500	5.7000	5.8500	-5.340%	7	1,203	-93.333%
2025-11-25	6.5000	6.5000	6.0000	6.1800	+3.000%	16	1,203	-93.689%
2025-11-24	6.2000	6.2000	6.0000	6.0000	-7.692%	2	1,193	-93.500%
2025-11-21	6.5000	6.5000	6.5000	6.5000	+8.333%	6	1,193	-94.000%
2025-11-20	5.0500	6.0000	5.0500	6.0000	+2.041%	28	1,199	-93.500%
2025-11-19	5.8800	5.8800	5.8800	5.8800	+1.031%	5	1,174	-93.367%
2025-11-18	6.2000	6.2000	5.8200	5.8200	+0.867%	2	1,174	-93.299%
2025-11-17	5.6000	5.7700	5.6000	5.7700	+9.905%	3	1,173	-93.241%
2025-11-14	5.1900	5.3000	5.1900	5.2500	+3.960%	11	1,171	-92.571%
2025-11-13	4.6000	5.1500	4.6000	5.0500	+18.824%	29	1,169	-92.277%
2025-11-12	4.2000	4.4500	4.2000	4.2500	+1.190%	10	1,169	-90.824%
2025-11-11	4.1500	4.2100	4.0500	4.2000	+107.921%	961	1,165	-90.714%
2025-11-10	2.0200	2.0200	2.0200	2.0200	-48.205%	1	250	-80.693%
2025-11-07	3.9000	3.9000	3.9000	3.9000	+6.849%	2	249	-90.000%
2025-11-06	3.6500	3.6500	3.6500	3.6500	+21.667%	5	249	-89.315%
2025-11-03	3.0000	3.0000	3.0000	3.0000	+7.143%	10	234	-87.000%
2025-10-31	2.8000	2.8000	2.8000	2.8000	-9.385%	2	234	-86.071%
2025-10-30	3.0900	3.0900	3.0900	3.0900	+11.957%	50	234	-87.379%
2025-10-28	2.7000	2.7600	2.7000	2.7600	-26.400%	15	209	-85.870%
2025-10-22	3.7500	3.7500	3.7500	3.7500	+7.450%	150	209	-89.600%
2025-10-21	3.5900	3.5900	3.4900	3.4900	+17.114%	11	132	-88.825%
2025-10-13	2.9800	2.9800	2.9700	2.9800	+19.200%	6	132	-86.913%
2025-10-10	2.5000	2.5000	2.5000	2.5000	0.000%	1	132	-84.400%
2025-10-09	2.5000	2.5000	2.5000	2.5000	+2.041%	1	131	-84.400%
2025-10-02	2.2900	2.4500	2.2900	2.4500	-18.333%	11	131	-84.082%
2025-10-01	3.0000	3.0000	3.0000	3.0000	+11.111%	2	130	-87.000%
2025-09-11	2.8300	2.8300	2.7000	2.7000	+1.887%	6	128	-85.556%
2025-09-10	3.4200	3.4200	2.5300	2.6500	-36.905%	6	128	-85.283%
2025-09-04	4.2000	4.2000	4.2000	4.2000	+28.049%	1	125	-90.714%
2025-08-29	3.2800	3.2800	3.2800	3.2800	-0.906%	4	120	-88.110%
2025-08-28	3.3100	3.3100	3.3100	3.3100	-25.951%	4	120	-88.218%
2025-08-27	4.4700	4.4700	4.4700	4.4700	+22.466%	2	116	-91.275%
2025-08-22	3.6500	3.6500	3.6500	3.6500	-5.685%	1	118	-89.315%
2025-08-21	3.8700	3.8700	3.8700	3.8700	-3.970%	1	117	-89.922%
2025-08-20	4.0300	4.0300	4.0300	4.0300	+28.344%	20	116	-90.323%
2025-08-18	3.1400	3.1400	3.1400	3.1400	-20.506%	1	96	-87.580%
2025-08-15	3.5500	3.9500	3.5500	3.9500	+12.857%	3	95	-90.127%
2025-07-29	3.5000	3.5000	3.5000	3.5000	0.000%	1	94	-88.857%
2025-07-28	3.5000	3.5000	3.5000	3.5000	0.000%	1	95	-88.857%
2025-07-25	3.5000	3.5000	3.5000	3.5000	-5.405%	1	96	-88.857%
2025-07-22	3.1500	3.7000	3.1500	3.7000	-8.189%	2	97	-89.459%
2025-07-18	4.0300	4.0300	4.0300	4.0300	+12.570%	4	95	-90.323%
2025-07-17	3.4400	3.5800	3.4400	3.5800	-13.942%	8	91	-89.106%
2025-07-14	4.1600	4.1600	4.1600	4.1600	-12.421%	1	84	-90.625%
2025-06-23	4.7500	4.7500	4.7500	4.7500	+5.556%	1	85	-91.789%
2025-06-18	4.5000	4.5000	4.5000	4.5000	-18.182%	2	85	-91.333%
2025-06-13	5.5000	5.5000	5.5000	5.5000	+7.843%	2	85	-92.909%
2025-06-11	5.1000	5.1000	5.1000	5.1000	-13.559%	5	84	-92.353%
2025-06-10	5.9000	5.9000	5.9000	5.9000	-3.909%	3	79	-93.390%
2025-06-09	6.1400	6.1400	6.1400	6.1400	+0.656%	5	80	-93.648%
2025-06-06	6.1000	6.1000	6.1000	6.1000	+3.390%	2	85	-93.607%
2025-06-05	5.9000	5.9000	5.9000	5.9000	-7.087%	5	85	-93.390%
2025-06-04	5.7600	6.8000	5.7600	6.3500	+7.264%	6	80	-93.858%
2025-06-03	6.0100	6.2300	5.9200	5.9200	-10.303%	11	80	-93.412%
2025-06-02	6.5500	6.6000	6.5500	6.6000	-6.117%	5	79	-94.091%
2025-05-28	7.0300	7.0300	7.0300	7.0300	+12.300%	10	74	-94.452%
2025-05-27	6.2600	6.2600	6.2600	6.2600	-23.659%	1	79	-93.770%
2025-05-22	8.2000	8.2000	8.2000	8.2000	+24.242%	1	79	-95.244%
2025-05-21	7.5000	7.5000	6.6000	6.6000	-11.528%	11	78	-94.091%
2025-05-19	7.4900	7.4900	7.4600	7.4600	-4.359%	5	68	-94.772%
2025-05-16	8.1000	8.1500	7.4000	7.8000	-9.302%	30	67	-95.000%
2025-05-14	8.2500	8.6000	8.2500	8.6000	-6.826%	5	62	-95.465%
2025-05-13	9.2300	9.2300	9.2300	9.2300	-16.091%	3	63	-95.775%
2025-05-07	11.0000	11.0000	11.0000	11.0000	-5.579%	1	66	-96.455%
2025-05-06	11.6600	11.6600	11.6500	11.6500	+1.304%	2	65	-96.652%
2025-05-05	11.0000	11.5000	11.0000	11.5000	-1.372%	122	67	-96.609%
2025-05-02	12.1100	12.1100	11.6600	11.6600	-5.203%	16	35	-96.655%
2025-05-01	12.3000	12.3000	12.3000	12.3000	-10.870%	1	34	-96.829%
2025-04-28	13.1000	13.8000	13.1000	13.8000	-0.719%	2	33	-97.174%
2025-04-25	13.9000	13.9000	13.9000	13.9000	-7.825%	2	32	-97.194%
2025-04-22	15.0800	15.0800	15.0800	15.0800	-4.557%	1	32	-97.414%
2025-04-21	15.8300	15.8300	15.8000	15.8000	+4.636%	2	31	-97.532%
2025-04-16	14.9000	15.1000	14.9000	15.1000	+11.275%	2	30	-97.417%
2025-04-14	13.5700	13.5700	13.5700	13.5700	-6.285%	1	29	-97.126%
2025-04-11	14.4800	14.4800	14.4800	14.4800	-0.138%	2	28	-97.307%
2025-04-09	14.5000	14.5000	14.5000	14.5000	+9.269%	2	27	-97.310%
2025-04-08	13.2700	13.2700	13.2700	13.2700	-14.936%	5	25	-97.061%
2025-04-04	15.6000	15.6000	15.6000	15.6000	+8.333%	2	20	-97.500%
2025-04-03	14.4000	14.4000	14.4000	14.4000	-7.097%	1	21	-97.292%
2025-04-02	15.8000	15.8000	15.0000	15.5000	0.000%	30	20	-97.484%

.dark-mode .bZZqNd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bZZqNd{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P35CRWV Jan 15 2027 35.00 Put (CRWV270115P00035000)option OPRA

CRWV20270115P35
CRWV Jan 15 2027 35.00 Put (CRWV270115P00035000)
option OPRA