Dark

CRWV20270115P45
CRWV Jan 15 2027 45.00 Put (CRWV270115P00045000)
option OPRA

EOD

Aug 13, 2026

0.9500-5.000%(-0.0500)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9200	1.0100	0.9100	0.9500	-5.000%	84	5,717	0.000%
2026-08-12	1.2000	1.2000	1.0000	1.0000	-49.749%	35	5,662	-5.000%
2026-08-11	2.1800	2.1800	1.9900	1.9900	-4.327%	16	5,673	-52.261%
2026-08-10	2.3200	2.3200	2.0800	2.0800	-10.730%	22	5,665	-54.327%
2026-08-07	2.5800	2.6400	2.3300	2.3300	-17.376%	6	5,669	-59.227%
2026-08-06	2.9100	3.0100	2.8200	2.8200	+2.920%	9	5,668	-66.312%
2026-08-05	2.9000	3.0300	2.7000	2.7400	-8.667%	118	5,669	-65.328%
2026-08-04	3.1700	3.1900	2.8800	3.0000	-20.635%	158	5,677	-68.333%
2026-08-03	4.5000	4.5000	3.7000	3.7800	-24.400%	8	5,661	-74.868%
2026-07-31	4.2000	5.2000	4.2000	5.0000	+7.066%	11	5,661	-81.000%
2026-07-30	5.8000	5.8000	4.6500	4.6700	-34.958%	1,750	5,662	-79.657%
2026-07-29	6.3000	7.2000	6.3000	7.1800	+20.268%	30	7,180	-86.769%
2026-07-28	5.8000	6.1500	5.7200	5.9700	+13.714%	34	7,163	-84.087%
2026-07-27	4.7600	5.3800	4.7500	5.2500	+9.375%	25	7,138	-81.905%
2026-07-24	4.7000	4.8000	4.5500	4.8000	+16.788%	24	7,131	-80.208%
2026-07-23	4.1000	4.1100	4.1000	4.1100	+4.847%	6	7,127	-76.886%
2026-07-22	4.0000	4.2500	3.9200	3.9200	-19.175%	13	7,122	-75.765%
2026-07-21	4.9900	4.9900	4.8000	4.8500	-6.731%	19	7,125	-80.412%
2026-07-20	4.7200	5.2000	4.7200	5.2000	-4.587%	108	7,128	-81.731%
2026-07-17	5.4000	5.4500	5.3300	5.4500	+8.566%	27	7,132	-82.569%
2026-07-16	4.8200	5.1000	4.7700	5.0200	+12.054%	72	7,117	-81.076%
2026-07-15	4.2600	4.4800	4.2600	4.4800	+4.429%	12	7,114	-78.795%
2026-07-14	4.0000	4.2900	4.0000	4.2900	+12.010%	12	7,104	-77.855%
2026-07-13	3.6600	3.9500	3.6600	3.8300	+12.979%	54	7,101	-75.196%
2026-07-09	3.4500	3.4500	3.3900	3.3900	-11.948%	45	7,081	-71.976%
2026-07-08	3.8500	3.9100	3.8500	3.8500	-0.773%	31	7,081	-75.325%
2026-07-06	4.0000	4.0000	3.8800	3.8800	-10.599%	24	7,074	-75.515%
2026-07-02	4.0500	4.3400	4.0500	4.3400	+12.727%	7	7,060	-78.111%
2026-07-01	3.5000	3.8500	3.5000	3.8500	+28.333%	33	7,060	-75.325%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-6.250%	1	7,051	-68.333%
2026-06-26	3.2000	3.2000	3.2000	3.2000	+16.364%	1	7,050	-70.313%
2026-06-23	2.8800	2.8800	2.7500	2.7500	+3.774%	2	7,050	-65.455%
2026-06-22	2.6500	2.6500	2.6500	2.6500	+6.855%	1	7,049	-64.151%
2026-06-18	2.4600	2.4800	2.4600	2.4800	+6.897%	3	7,259	-61.694%
2026-06-17	2.3000	2.3600	2.3000	2.3200	-1.695%	241	7,259	-59.052%
2026-06-16	2.3600	2.3600	2.3600	2.3600	-14.182%	2	7,259	-59.746%
2026-06-15	2.7500	2.7500	2.7500	2.7500	-28.385%	2	7,261	-65.455%
2026-06-11	3.8400	3.8400	3.8400	3.8400	+14.970%	22	7,263	-75.260%
2026-06-05	3.3400	3.3400	3.3400	3.3400	+28.462%	1	7,241	-71.557%
2026-06-04	2.6000	2.6000	2.6000	2.6000	+3.586%	1	7,241	-63.462%
2026-06-03	2.4900	2.5100	2.4900	2.5100	+16.744%	6	7,240	-62.151%
2026-06-02	2.2000	2.2000	2.1500	2.1500	-2.273%	3	7,246	-55.814%
2026-06-01	2.3000	2.3000	2.2000	2.2000	-18.519%	5	7,245	-56.818%
2026-05-29	2.7000	2.7000	2.7000	2.7000	-4.930%	4	7,250	-64.815%
2026-05-26	2.8400	2.8400	2.8400	2.8400	+8.812%	1	7,254	-66.549%
2026-05-22	2.7000	2.7000	2.6100	2.6100	-10.922%	9	7,249	-63.602%
2026-05-19	3.1000	3.2000	2.9300	2.9300	-3.934%	1,925	7,249	-67.577%
2026-05-18	2.8900	3.0500	2.8900	3.0500	+22.000%	8	5,376	-68.852%
2026-05-12	2.6500	2.8500	2.5000	2.5000	-0.794%	8	5,376	-62.000%
2026-05-08	2.3700	2.5200	2.3700	2.5200	+16.129%	6	5,370	-62.302%
2026-05-07	2.1700	2.1700	2.1700	2.1700	+10.152%	10	5,367	-56.221%
2026-05-06	1.9700	1.9700	1.9700	1.9700	-16.170%	10	5,372	-51.777%
2026-05-05	2.4500	2.4500	2.3500	2.3500	-7.843%	39	5,372	-59.574%
2026-05-04	2.5500	2.5500	2.5500	2.5500	-7.273%	1	5,385	-62.745%
2026-05-01	2.7500	2.7500	2.7500	2.7500	-16.667%	5	5,385	-65.455%
2026-04-29	3.3000	3.3000	3.3000	3.3000	-2.941%	1	5,385	-71.212%
2026-04-28	3.5500	3.5500	3.4000	3.4000	+9.677%	10	5,385	-72.059%
2026-04-27	3.1000	3.1000	3.1000	3.1000	+3.333%	1	5,390	-69.355%
2026-04-24	2.6900	3.1500	2.6900	3.0000	+18.110%	8	5,391	-68.333%
2026-04-23	2.5500	2.5500	2.5400	2.5400	-2.682%	10	5,384	-62.598%
2026-04-22	2.6200	2.6900	2.6100	2.6100	-2.612%	4	5,384	-63.602%
2026-04-21	2.6800	2.6800	2.6800	2.6800	-1.832%	1	5,382	-64.552%
2026-04-20	2.7300	2.7300	2.7300	2.7300	-1.799%	4	5,382	-65.201%
2026-04-17	2.7500	2.7800	2.6800	2.7800	-1.767%	74	5,378	-65.827%
2026-04-16	2.9500	2.9500	2.8100	2.8300	-5.667%	37	5,404	-66.431%
2026-04-15	3.1400	3.1400	3.0000	3.0000	-5.363%	12	5,419	-68.333%
2026-04-14	3.1700	3.1700	3.1700	3.1700	-14.324%	1	5,411	-70.032%
2026-04-13	3.6500	3.7000	3.6000	3.7000	-10.194%	40	5,411	-74.324%
2026-04-10	4.1200	4.1200	4.1200	4.1200	-12.340%	1	5,404	-76.942%
2026-04-08	4.7500	4.7500	4.7000	4.7000	-16.667%	6	5,405	-79.787%
2026-04-06	5.6600	5.6600	5.6400	5.6400	-4.407%	6	5,409	-83.156%
2026-04-02	6.0000	6.0000	5.9000	5.9000	0.000%	2	5,414	-83.898%
2026-04-01	6.0800	6.0800	5.9000	5.9000	-12.593%	4	5,414	-83.898%
2026-03-31	6.7500	6.7500	6.7500	6.7500	-12.565%	2	5,413	-85.926%
2026-03-30	7.1600	7.7200	7.1600	7.7200	+11.884%	2	5,413	-87.694%
2026-03-27	6.4500	7.0500	6.4500	6.9000	+29.699%	12	5,412	-86.232%
2026-03-25	5.3200	5.3200	5.3200	5.3200	-10.287%	2	5,405	-82.143%
2026-03-24	5.9300	5.9300	5.9300	5.9300	-0.336%	1	5,407	-83.980%
2026-03-23	5.8500	6.2500	5.8500	5.9500	-1.490%	3	5,406	-84.034%
2026-03-18	6.0400	6.0400	6.0400	6.0400	-2.581%	1	5,407	-84.272%
2026-03-17	6.2000	6.2000	6.2000	6.2000	+0.813%	10	5,406	-84.677%
2026-03-16	6.3000	6.3000	6.1500	6.1500	-12.143%	8	5,401	-84.553%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-12.609%	1	5,407	-86.429%
2026-03-09	8.1500	8.1500	8.0100	8.0100	-1.233%	11	5,408	-88.140%
2026-03-05	8.1100	8.1100	8.1100	8.1100	+8.133%	1	5,418	-88.286%
2026-03-04	8.0500	8.0500	7.4200	7.5000	-10.714%	4	5,417	-87.333%
2026-03-03	8.4000	8.4000	8.4000	8.4000	+7.006%	7	5,418	-88.690%
2026-03-02	7.8500	7.8500	7.8500	7.8500	-1.875%	2	5,411	-87.898%
2026-02-27	7.8000	8.0000	7.5500	8.0000	+33.333%	12	5,411	-88.125%
2026-02-25	6.0000	6.0000	6.0000	6.0000	-12.409%	1	5,407	-84.167%
2026-02-24	6.9500	6.9500	6.8500	6.8500	-8.788%	11	5,407	-86.131%
2026-02-17	7.5500	7.5500	7.5100	7.5100	+8.999%	2	5,408	-87.350%
2026-02-10	6.8900	6.8900	6.8900	6.8900	+11.669%	1	5,408	-86.212%
2026-02-09	6.1700	6.1700	6.1700	6.1700	-14.661%	5	5,408	-84.603%
2026-02-06	7.7500	7.7500	7.2300	7.2300	-8.365%	19	5,403	-86.860%
2026-02-05	8.2700	8.2700	7.8900	7.8900	+5.200%	17	5,399	-87.959%
2026-02-04	7.5000	7.5000	7.5000	7.5000	+13.982%	5	5,406	-87.333%
2026-02-02	6.5800	6.5800	6.5800	6.5800	+1.231%	1	5,402	-85.562%
2026-01-30	6.1500	6.5000	6.1500	6.5000	+28.205%	10	5,401	-85.385%
2026-01-26	5.0700	5.0700	5.0700	5.0700	-20.283%	1	5,391	-81.262%
2026-01-23	6.0500	6.3600	6.0500	6.3600	+2.251%	25	5,391	-85.063%
2026-01-22	6.2200	6.2200	6.2200	6.2200	-3.416%	2	5,415	-84.727%
2026-01-21	6.4400	6.4400	6.4400	6.4400	+7.155%	2	5,416	-85.248%
2026-01-20	6.0100	6.0100	6.0100	6.0100	+4.522%	5	5,414	-84.193%
2026-01-16	6.1000	6.1000	5.7500	5.7500	-4.167%	9	5,416	-83.478%
2026-01-15	6.5500	6.5500	6.0000	6.0000	-13.043%	4	5,416	-84.167%
2026-01-14	6.8000	6.9000	6.8000	6.9000	+2.222%	2	5,415	-86.232%
2026-01-12	6.8200	6.8200	6.7500	6.7500	-11.880%	7	5,417	-85.926%
2026-01-09	7.8900	7.8900	7.6600	7.6600	-4.250%	2	5,419	-87.598%
2026-01-07	8.0000	8.0000	8.0000	8.0000	-10.112%	3	5,420	-88.125%
2026-01-06	8.2000	8.9000	8.2000	8.9000	+7.879%	18	5,423	-89.326%
2026-01-05	8.1000	8.2500	7.9000	8.2500	-1.198%	9	5,431	-88.485%
2026-01-02	8.3500	8.3500	8.3500	8.3500	-7.735%	3	5,431	-88.623%
2025-12-31	8.8300	9.0500	8.8000	9.0500	+6.471%	10	5,430	-89.503%
2025-12-30	8.5000	8.5000	8.5000	8.5000	+0.592%	1	5,430	-88.824%
2025-12-26	8.6500	8.6500	8.4500	8.4500	+6.962%	3	5,430	-88.757%
2025-12-23	7.9000	7.9000	7.9000	7.9000	-1.496%	2	5,429	-87.975%
2025-12-22	8.0200	8.0200	8.0200	8.0200	-5.647%	5	5,423	-88.155%
2025-12-19	8.6000	8.6000	8.5000	8.5000	-15.254%	7	5,423	-88.824%
2025-12-18	10.1500	10.1500	10.0300	10.0300	-4.476%	2	5,421	-90.528%
2025-12-17	10.5500	10.5500	10.5000	10.5000	+8.247%	2	5,421	-90.952%
2025-12-16	9.5200	10.0000	9.2600	9.7000	+8.380%	5,188	5,419	-90.206%
2025-12-15	8.8000	8.9500	8.8000	8.9500	+11.042%	11	257	-89.385%
2025-12-12	8.3500	8.3500	8.0600	8.0600	-1.346%	2	247	-88.213%
2025-12-08	8.1700	8.1700	8.1700	8.1700	+1.743%	1	245	-88.372%
2025-12-04	8.0300	8.0300	8.0300	8.0300	-17.641%	3	244	-88.169%
2025-11-28	9.7500	9.7500	9.7500	9.7500	-3.941%	2	247	-90.256%
2025-11-25	10.7000	10.7000	10.1500	10.1500	-1.265%	4	247	-90.640%
2025-11-21	10.5400	10.5400	10.2800	10.2800	+3.213%	19	245	-90.759%
2025-11-20	9.9600	9.9600	9.9600	9.9600	+2.680%	3	262	-90.462%
2025-11-18	9.9500	9.9500	9.7000	9.7000	+1.042%	3	259	-90.206%
2025-11-17	9.6000	9.6000	9.6000	9.6000	+8.720%	1	259	-90.104%
2025-11-14	9.0300	9.0900	8.8100	8.8300	+2.674%	30	259	-89.241%
2025-11-13	8.0000	8.6000	8.0000	8.6000	+15.436%	39	237	-88.953%
2025-11-12	7.2000	7.4500	7.2000	7.4500	+11.194%	2	234	-87.248%
2025-11-11	7.1000	7.1000	6.7000	6.7000	+1.515%	21	232	-85.821%
2025-11-10	7.0500	7.0500	6.5700	6.6000	-4.348%	42	219	-85.606%
2025-11-07	6.8000	6.9000	6.8000	6.9000	+19.377%	11	178	-86.232%
2025-11-06	6.0000	6.0000	5.7800	5.7800	+32.569%	6	189	-83.564%
2025-11-03	4.3600	4.3600	4.3600	4.3600	-8.977%	1	188	-78.211%
2025-10-30	4.7900	4.7900	4.7900	4.7900	+6.444%	50	188	-80.167%
2025-10-27	4.5000	4.5000	4.5000	4.5000	-12.621%	6	188	-78.889%
2025-10-23	5.1500	5.1500	5.1500	5.1500	0.000%	10	188	-81.553%
2025-10-22	5.1500	5.1500	5.1500	5.1500	+19.767%	3	181	-81.553%
2025-10-13	4.3000	4.3000	4.3000	4.3000	+1.176%	1	181	-77.907%
2025-10-09	4.2500	4.2500	4.2500	4.2500	-3.409%	6	181	-77.647%
2025-10-08	4.4000	4.4000	4.4000	4.4000	+3.529%	1	181	-78.409%
2025-10-02	4.2500	4.2500	4.2500	4.2500	-16.008%	15	180	-77.647%
2025-09-26	5.0600	5.0600	5.0600	5.0600	+7.660%	43	180	-81.225%
2025-09-23	4.7000	4.7000	4.6500	4.7000	-1.053%	5	137	-79.787%
2025-09-22	4.7500	4.7500	4.7500	4.7500	-12.037%	1	137	-80.000%
2025-09-15	5.1200	5.4000	4.6100	5.4000	-10.000%	7	137	-82.407%
2025-09-10	5.3000	6.0000	5.2000	6.0000	+1.351%	8	137	-84.167%
2025-08-29	5.9200	5.9200	5.9200	5.9200	-1.333%	4	134	-83.953%
2025-08-28	5.8000	6.0000	5.8000	6.0000	-13.169%	12	134	-84.167%
2025-08-26	6.9100	6.9100	6.9100	6.9100	-2.949%	1	132	-86.252%
2025-08-21	7.1200	7.1200	7.1200	7.1200	-2.865%	2	131	-86.657%
2025-08-20	7.3500	7.3500	7.3000	7.3300	-1.611%	3	131	-87.040%
2025-08-19	7.4500	7.4500	7.4500	7.4500	+25.210%	1	130	-87.248%
2025-08-18	5.9500	5.9500	5.9500	5.9500	-1.163%	1	129	-84.034%
2025-08-15	6.0200	6.0200	6.0200	6.0200	+2.034%	6	128	-84.219%
2025-08-14	5.7100	5.9000	5.7100	5.9000	+18.000%	21	122	-83.898%
2025-08-13	5.4500	5.4500	5.0000	5.0000	+5.263%	7	101	-81.000%
2025-08-11	4.7500	4.7500	4.7500	4.7500	-24.000%	15	106	-80.000%
2025-08-01	6.2500	6.2500	6.2500	6.2500	+14.679%	2	91	-84.800%
2025-07-31	5.4000	5.4500	5.4000	5.4500	-5.382%	4	93	-82.569%
2025-07-29	5.7600	5.7600	5.7600	5.7600	+3.971%	5	89	-83.507%
2025-07-28	5.5400	5.5400	5.5400	5.5400	-13.438%	2	84	-82.852%
2025-07-25	6.1000	6.4000	6.1000	6.4000	+0.946%	17	84	-85.156%
2025-07-23	6.3400	6.3400	6.3400	6.3400	-13.151%	1	92	-85.016%
2025-07-18	7.3000	7.3000	7.3000	7.3000	+2.241%	10	93	-86.986%
2025-07-17	7.1400	7.1400	7.1400	7.1400	+4.234%	20	89	-86.695%
2025-07-11	7.2300	7.2300	6.8500	6.8500	+13.223%	2	89	-86.131%
2025-07-10	6.0500	6.0500	6.0500	6.0500	-8.333%	1	89	-84.298%
2025-07-02	6.6000	6.6000	6.6000	6.6000	-8.333%	1	89	-85.606%
2025-06-25	7.6000	7.6000	6.9000	7.2000	-6.736%	5	90	-86.806%
2025-06-18	7.7200	7.7200	7.7200	7.7200	-4.099%	1	90	-87.694%
2025-06-17	8.0500	8.0500	8.0500	8.0500	-15.707%	3	90	-88.199%
2025-06-09	9.4300	9.5500	9.3500	9.5500	+6.347%	3	90	-90.052%
2025-06-04	8.9800	8.9800	8.9800	8.9800	-3.751%	1	91	-89.421%
2025-06-03	9.6300	9.6300	9.3300	9.3300	-14.009%	6	91	-89.818%
2025-06-02	10.7000	11.0000	10.7000	10.8500	-2.691%	7	90	-91.244%
2025-05-30	11.1500	11.1500	11.1500	11.1500	+7.625%	2	89	-91.480%
2025-05-29	10.5100	10.5100	10.3600	10.3600	-8.722%	5	88	-90.830%
2025-05-27	11.3500	11.3500	11.3500	11.3500	+2.715%	1	88	-91.630%
2025-05-22	11.0500	11.0500	11.0500	11.0500	+3.271%	2	88	-91.403%
2025-05-21	11.8000	11.8000	10.7000	10.7000	-8.625%	30	86	-91.121%
2025-05-20	11.5000	11.7100	11.5000	11.7100	-18.112%	4	71	-91.887%
2025-05-15	14.4000	14.6000	13.6500	14.3000	+4.227%	12	67	-93.357%
2025-05-14	13.7300	13.7300	13.4000	13.7200	-7.297%	12	59	-93.076%
2025-05-13	14.8000	14.8000	14.8000	14.8000	-1.003%	1	54	-93.581%
2025-05-12	17.0300	17.0300	14.9500	14.9500	-15.153%	8	54	-93.645%
2025-05-09	17.6200	17.6200	17.6200	17.6200	+0.114%	2	49	-94.608%
2025-05-05	17.6000	17.6000	17.6000	17.6000	-5.376%	3	50	-94.602%
2025-05-02	18.6000	18.6000	18.6000	18.6000	-1.064%	6	50	-94.892%
2025-05-01	19.0000	19.0000	18.3400	18.8000	-5.717%	33	49	-94.947%
2025-04-29	19.2100	19.9400	19.2100	19.9400	-5.498%	5	35	-95.236%
2025-04-28	21.1000	21.1000	21.1000	21.1000	+1.442%	1	31	-95.498%
2025-04-25	20.8000	20.8000	20.8000	20.8000	+1.961%	10	31	-95.433%
2025-04-24	20.4000	20.4000	20.4000	20.4000	-13.523%	1	26	-95.343%
2025-04-21	23.5900	23.5900	23.5900	23.5900	+12.333%	1	26	-95.973%
2025-04-15	21.0000	21.0000	21.0000	21.0000	+3.960%	1	26	-95.476%
2025-04-14	20.3900	20.3900	20.2000	20.2000	-3.810%	3	26	-95.297%
2025-04-09	20.6000	21.9000	20.6000	21.0000	-3.226%	4	24	-95.476%
2025-04-08	22.0000	22.0000	19.0000	21.7000	-1.364%	4	25	-95.622%
2025-04-07	22.0000	22.0000	22.0000	22.0000	+1.382%	19	24	-95.682%
2025-04-04	21.7000	21.7000	21.7000	21.7000	-1.453%	8	5	-95.622%
2025-04-03	22.0200	22.0200	22.0200	22.0200	-3.969%	1	1	-95.686%
2025-04-02	22.9300	22.9300	22.9300	22.9300	0.000%	1	1	-95.857%

.dark-mode .dmT3Pj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dmT3Pj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P45CRWV Jan 15 2027 45.00 Put (CRWV270115P00045000)option OPRA

CRWV20270115P45
CRWV Jan 15 2027 45.00 Put (CRWV270115P00045000)
option OPRA