Dark

CRWV20270115P55
CRWV Jan 15 2027 55.00 Put (CRWV270115P00055000)
option OPRA

EOD

Aug 13, 2026

2.05+2.500%(+0.05)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.1000	2.1000	1.8400	2.0500	+2.500%	22	2,353	0.000%
2026-08-12	2.4300	2.4400	2.0000	2.0000	-52.267%	54	2,356	+2.500%
2026-08-11	4.2000	4.2200	4.1500	4.1900	-3.233%	14	2,374	-51.074%
2026-08-10	4.5400	4.5900	4.3000	4.3300	-5.870%	24	2,375	-52.656%
2026-08-07	5.0700	5.1100	4.6000	4.6000	-13.043%	9	2,381	-55.435%
2026-08-06	5.4600	5.4600	5.2900	5.2900	+0.762%	103	2,382	-61.248%
2026-08-05	5.5500	5.5600	5.1000	5.2500	-3.846%	414	2,332	-60.952%
2026-08-04	5.7700	5.8200	5.3000	5.4600	-13.333%	25	1,990	-62.454%
2026-08-03	9.2500	9.2500	6.3000	6.3000	-29.213%	535	2,009	-67.460%
2026-07-31	8.5900	8.9000	8.5900	8.9000	+7.879%	13	2,039	-76.966%
2026-07-30	8.7500	8.7500	8.2500	8.2500	-26.009%	34	2,038	-75.152%
2026-07-29	10.7700	12.0500	10.7500	11.1500	+11.500%	16	2,020	-81.614%
2026-07-28	10.1200	10.6000	9.9700	10.0000	+9.290%	50	2,012	-79.500%
2026-07-27	8.3400	9.2100	8.3400	9.1500	+6.148%	41	2,001	-77.596%
2026-07-24	7.9500	8.6200	7.9500	8.6200	+25.656%	14	1,997	-76.218%
2026-07-22	6.8500	6.9000	6.8500	6.8600	-12.611%	27	1,996	-70.117%
2026-07-21	8.2800	8.3300	7.7300	7.8500	-9.770%	17	1,996	-73.885%
2026-07-20	8.3300	8.8000	8.1300	8.7000	-3.333%	24	1,996	-76.437%
2026-07-17	9.5200	9.5200	8.9600	9.0000	+2.857%	35	1,978	-77.222%
2026-07-16	8.6700	8.7500	8.6700	8.7500	+11.465%	4	1,968	-76.571%
2026-07-15	7.4500	8.2000	7.4500	7.8500	+6.081%	409	1,968	-73.885%
2026-07-14	7.0500	7.4000	7.0500	7.4000	+11.614%	10	1,879	-72.297%
2026-07-13	6.2600	6.6300	6.2600	6.6300	+13.333%	8	1,874	-69.080%
2026-07-10	5.8500	5.8500	5.8500	5.8500	-3.306%	3	1,877	-64.957%
2026-07-09	5.8200	6.0500	5.8200	6.0500	-10.370%	7	1,880	-66.116%
2026-07-08	6.4200	6.7500	6.4200	6.7500	-4.930%	2	1,878	-69.630%
2026-07-07	7.1800	7.7000	7.1000	7.1000	+2.305%	24	1,877	-71.127%
2026-07-06	6.7200	6.9400	6.7200	6.9400	-9.281%	12	1,869	-70.461%
2026-07-02	6.5500	7.6500	6.5500	7.6500	+13.501%	23	1,843	-73.203%
2026-07-01	6.1300	6.7400	6.1300	6.7400	+29.615%	168	1,843	-69.585%
2026-06-30	5.2000	5.2000	5.2000	5.2000	-3.346%	20	1,828	-60.577%
2026-06-29	5.4500	5.4500	5.3800	5.3800	-3.063%	10	1,830	-61.896%
2026-06-26	5.5500	5.5500	5.5500	5.5500	+5.714%	5	1,828	-63.063%
2026-06-25	5.4000	5.4500	5.2500	5.2500	+5.000%	39	1,828	-60.952%
2026-06-23	5.0000	5.0000	5.0000	5.0000	+11.111%	1	1,818	-59.000%
2026-06-22	4.5000	4.5000	4.5000	4.5000	+10.024%	1	1,819	-54.444%
2026-06-18	4.0000	4.0900	4.0000	4.0900	+4.872%	3	1,822	-49.878%
2026-06-17	3.8500	3.9000	3.8500	3.9000	-1.015%	3	1,822	-47.436%
2026-06-16	4.1000	4.1000	3.9000	3.9400	-18.595%	8	1,822	-47.970%
2026-06-15	5.1000	5.1000	4.8000	4.8400	-11.840%	4	1,826	-57.645%
2026-06-12	5.4900	5.4900	5.4900	5.4900	-19.265%	1	1,827	-62.659%
2026-06-11	6.7000	6.8000	6.7000	6.8000	+7.087%	3	1,826	-69.853%
2026-06-10	6.0400	6.3500	6.0400	6.3500	+8.177%	26	1,825	-67.717%
2026-06-09	5.4000	5.9000	5.4000	5.8700	+8.704%	21	1,833	-65.077%
2026-06-08	5.5500	5.5900	5.4000	5.4000	-10.000%	7	1,813	-62.037%
2026-06-05	5.4000	6.0000	5.4000	6.0000	+23.711%	20	1,813	-65.833%
2026-06-04	4.8000	4.8500	4.8000	4.8500	+10.227%	20	1,807	-57.732%
2026-06-03	4.8000	4.8000	4.2400	4.4000	+17.962%	11	1,811	-53.409%
2026-06-02	3.8000	3.8000	3.7300	3.7300	-3.117%	3	1,801	-45.040%
2026-06-01	3.9500	4.0800	3.7500	3.8500	-27.903%	88	1,802	-46.753%
2026-05-27	5.2200	5.3400	5.2200	5.3400	+9.877%	8	1,799	-61.610%
2026-05-26	4.8600	4.8600	4.8600	4.8600	-1.818%	1	1,794	-57.819%
2026-05-20	5.0900	5.0900	4.9500	4.9500	-6.604%	2	1,793	-58.586%
2026-05-19	5.3500	5.6500	5.2000	5.3000	+6.855%	41	1,799	-61.321%
2026-05-18	5.0000	5.0000	4.9600	4.9600	+15.349%	2	1,799	-58.669%
2026-05-13	4.6000	4.6000	4.3000	4.3000	-5.908%	5	1,799	-52.326%
2026-05-12	4.5700	4.5700	4.5700	4.5700	+9.856%	1	1,799	-55.142%
2026-05-11	4.1600	4.1600	4.1600	4.1600	-5.455%	1	1,799	-50.721%
2026-05-08	4.6000	4.6000	4.4000	4.4000	+22.222%	2	1,798	-53.409%
2026-05-07	3.8000	3.8000	3.6000	3.6000	+7.463%	2	1,797	-43.056%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-14.322%	1	1,797	-38.806%
2026-05-05	3.9500	4.0000	3.8700	3.9100	-15.551%	5	1,798	-47.570%
2026-05-01	4.7000	4.7000	4.6300	4.6300	-5.510%	2	1,802	-55.724%
2026-04-30	4.8500	4.9000	4.8500	4.9000	0.000%	31	1,802	-58.163%
2026-04-29	4.9000	4.9000	4.9000	4.9000	-15.517%	2	1,802	-58.163%
2026-04-28	5.8600	5.8600	5.8000	5.8000	+9.023%	2	1,802	-64.655%
2026-04-27	5.3200	5.3200	5.3200	5.3200	+2.308%	2	1,802	-61.466%
2026-04-24	4.5500	5.2000	4.5500	5.2000	+25.301%	504	1,801	-60.577%
2026-04-22	4.1500	4.1500	4.1500	4.1500	-7.778%	1	1,328	-50.602%
2026-04-17	4.6000	4.6000	4.5000	4.5000	-4.255%	9	1,328	-54.444%
2026-04-16	4.6500	4.7600	4.6500	4.7000	-6.188%	106	1,327	-56.383%
2026-04-15	5.2500	5.2800	5.0000	5.0100	-14.505%	28	1,273	-59.082%
2026-04-13	6.5200	6.5200	5.8500	5.8600	-20.596%	30	1,267	-65.017%
2026-04-09	7.3800	7.3800	7.3800	7.3800	-4.774%	1	1,275	-72.222%
2026-04-08	7.6100	7.7500	7.6100	7.7500	-13.504%	22	1,276	-73.548%
2026-04-07	8.9000	8.9600	8.9000	8.9600	-1.647%	12	1,276	-77.121%
2026-04-06	9.1100	9.1100	9.1100	9.1100	-4.607%	2	1,286	-77.497%
2026-04-02	9.5500	9.5500	9.5500	9.5500	-3.046%	2	1,287	-78.534%
2026-04-01	9.5200	9.8500	9.5200	9.8500	-7.075%	21	1,287	-79.188%
2026-03-31	10.6000	10.6000	10.6000	10.6000	-13.115%	1,000	1,267	-80.660%
2026-03-30	12.5000	12.5000	12.2000	12.2000	+11.111%	5	267	-83.197%
2026-03-27	9.8000	11.1500	9.8000	10.9800	+14.375%	7	267	-81.330%
2026-03-26	9.4900	9.7000	9.4900	9.6000	+10.983%	14	262	-78.646%
2026-03-25	9.0000	9.0000	8.6500	8.6500	-12.183%	12	267	-76.301%
2026-03-24	9.8500	9.8500	9.8500	9.8500	+0.510%	1	274	-79.188%
2026-03-18	9.8200	9.9300	9.7600	9.8000	+1.871%	7	274	-79.082%
2026-03-17	9.6200	9.6200	9.6200	9.6200	-3.122%	3	276	-78.690%
2026-03-16	9.2000	9.9300	9.2000	9.9300	-9.727%	19	279	-79.355%
2026-03-12	10.5500	11.0000	10.5500	11.0000	+4.762%	2	290	-81.364%
2026-03-11	11.3000	11.3000	10.5000	10.5000	-12.718%	20	291	-80.476%
2026-03-10	12.3000	12.3000	12.0300	12.0300	-7.104%	11	299	-82.959%
2026-03-09	12.9500	12.9500	12.9500	12.9500	+4.858%	1	294	-84.170%
2026-03-05	11.6800	12.3500	11.3000	12.3500	+8.049%	7	294	-83.401%
2026-03-04	12.0000	12.4000	11.3900	11.4300	-11.874%	13	287	-82.065%
2026-03-03	13.1200	13.4100	12.9700	12.9700	+7.279%	23	290	-84.194%
2026-03-02	12.2000	12.2000	12.0900	12.0900	-3.665%	4	293	-83.044%
2026-02-27	12.4500	12.5500	11.6700	12.5500	+26.131%	54	290	-83.665%
2026-02-26	9.9500	9.9500	9.9500	9.9500	+1.531%	5	263	-79.397%
2026-02-25	9.8000	9.8000	9.8000	9.8000	-5.769%	1	259	-79.082%
2026-02-19	10.7500	10.7500	10.4000	10.4000	-7.556%	7	259	-80.288%
2026-02-13	11.1900	11.2500	11.1700	11.2500	0.000%	3	258	-81.778%
2026-02-12	10.9500	11.7100	10.9500	11.2500	-13.594%	24	258	-81.778%
2026-02-05	12.7200	13.0200	12.6000	13.0200	+11.760%	7	249	-84.255%
2026-02-04	11.6500	11.6500	11.6500	11.6500	+14.216%	1	246	-82.403%
2026-02-03	10.3000	10.3000	10.2000	10.2000	+0.990%	2	245	-79.902%
2026-02-02	10.1000	10.1000	10.1000	10.1000	+10.746%	2	244	-79.703%
2026-01-29	9.1200	9.1200	9.1200	9.1200	+15.443%	1	244	-77.522%
2026-01-27	7.6000	7.9000	7.6000	7.9000	-19.878%	3	243	-74.051%
2026-01-23	9.8600	9.8600	9.8600	9.8600	-3.992%	5	241	-79.209%
2026-01-21	10.2700	10.2700	10.2700	10.2700	+11.630%	6	241	-80.039%
2026-01-20	9.2000	9.2000	9.2000	9.2000	-1.604%	2	241	-77.717%
2026-01-15	9.7500	9.7500	9.3500	9.3500	-12.861%	2	239	-78.075%
2026-01-14	10.5800	10.7300	10.3000	10.7300	+2.190%	48	240	-80.895%
2026-01-13	10.5000	10.5000	10.5000	10.5000	+0.962%	1	202	-80.476%
2026-01-12	10.8500	10.8500	10.4000	10.4000	-11.489%	3	201	-80.288%
2026-01-09	11.9000	11.9000	11.7500	11.7500	-5.849%	2	203	-82.553%
2026-01-07	12.4800	12.4800	12.4800	12.4800	-0.160%	1	203	-83.574%
2026-01-06	13.1000	13.1000	12.5000	12.5000	+5.042%	3	204	-83.600%
2026-01-05	12.1500	12.1500	11.9000	11.9000	-4.418%	2	204	-82.773%
2026-01-02	12.4000	12.4500	12.4000	12.4500	-7.778%	5	204	-83.534%
2025-12-29	13.5000	13.5000	13.5000	13.5000	+3.053%	2	204	-84.815%
2025-12-26	13.1000	13.1000	13.1000	13.1000	+11.017%	1	206	-84.351%
2025-12-22	12.0200	12.0200	11.8000	11.8000	-4.839%	7	208	-82.627%
2025-12-19	13.1500	13.1500	12.4000	12.4000	-20.000%	6	208	-83.468%
2025-12-18	15.5000	15.5000	15.5000	15.5000	-1.899%	2	210	-86.774%
2025-12-17	14.3500	15.8000	14.3500	15.8000	+7.850%	9	209	-87.025%
2025-12-16	14.7500	14.8500	14.5000	14.6500	+6.159%	39	204	-86.007%
2025-12-15	13.6500	13.8000	13.5500	13.8000	+8.150%	21	202	-85.145%
2025-12-12	11.5000	12.7600	11.5000	12.7600	+16.000%	6	211	-83.934%
2025-12-11	12.0000	12.0000	11.0000	11.0000	-1.345%	4	215	-81.364%
2025-12-10	11.4000	11.4000	11.0000	11.1500	-2.193%	14	216	-81.614%
2025-12-09	11.6500	11.6500	11.4000	11.4000	-8.065%	20	213	-82.018%
2025-12-08	12.4500	12.4500	12.4000	12.4000	+3.333%	2	213	-83.468%
2025-12-05	12.3500	12.3500	12.0000	12.0000	-12.727%	2	213	-82.917%
2025-12-02	13.7500	13.7500	13.7500	13.7500	-5.498%	2	212	-85.091%
2025-12-01	14.7500	14.7500	14.5500	14.5500	-3.515%	2	210	-85.911%
2025-11-25	15.8000	15.8000	15.0800	15.0800	+3.643%	7	210	-86.406%
2025-11-24	14.9000	14.9000	14.5500	14.5500	-13.134%	60	204	-85.911%
2025-11-21	15.2100	16.8000	15.2100	16.7500	+8.065%	37	198	-87.761%
2025-11-20	14.5100	15.5000	14.5100	15.5000	+6.897%	6	168	-86.774%
2025-11-19	14.9800	14.9800	14.5000	14.5000	-3.333%	28	163	-85.862%
2025-11-18	15.0000	15.0000	15.0000	15.0000	+5.783%	1	135	-86.333%
2025-11-17	13.4000	14.1800	13.4000	14.1800	+5.821%	12	135	-85.543%
2025-11-14	13.4800	14.0000	13.3700	13.4000	+3.475%	18	123	-84.701%
2025-11-13	11.7700	13.0000	11.7700	12.9500	+12.707%	14	105	-84.170%
2025-11-12	10.8000	11.4900	10.8000	11.4900	+9.429%	42	93	-82.158%
2025-11-11	10.5000	11.0000	10.3000	10.5000	+3.143%	17	63	-80.476%
2025-11-07	10.3700	10.3700	10.0000	10.1800	+19.343%	3	61	-79.862%
2025-11-05	8.5300	8.5300	8.5300	8.5300	+0.353%	5	59	-75.967%
2025-11-04	8.5000	8.5000	8.5000	8.5000	+16.438%	1	59	-75.882%
2025-11-03	7.3000	7.3000	7.3000	7.3000	+4.286%	1	58	-71.918%
2025-10-27	7.0000	7.0000	7.0000	7.0000	0.000%	1	58	-70.714%
2025-10-24	7.0000	7.0000	7.0000	7.0000	-9.794%	2	58	-70.714%
2025-10-21	7.7600	7.7600	7.7600	7.7600	+6.301%	1	58	-73.582%
2025-10-20	7.4000	7.4000	6.8500	7.3000	+1.389%	4	59	-71.918%
2025-10-17	7.2000	7.2000	7.2000	7.2000	+14.286%	1	60	-71.528%
2025-10-15	6.3000	6.3000	6.3000	6.3000	-7.080%	5	60	-67.460%
2025-10-13	6.7800	6.7800	6.7800	6.7800	+8.480%	1	60	-69.764%
2025-10-10	6.2500	6.2500	6.2500	6.2500	-13.194%	10	60	-67.200%
2025-10-07	6.7000	7.2000	6.7000	7.2000	+8.926%	16	45	-71.528%
2025-10-06	6.6100	6.6100	6.6100	6.6100	+6.613%	10	45	-68.986%
2025-09-30	6.2000	6.2000	6.2000	6.2000	-13.889%	10	45	-66.935%
2025-09-22	7.2000	7.2000	7.2000	7.2000	-10.559%	1	35	-71.528%
2025-09-18	8.0500	8.0500	8.0500	8.0500	-3.593%	1	34	-74.534%
2025-09-17	8.3500	8.3500	8.3500	8.3500	+11.333%	2	33	-75.449%
2025-09-10	7.6000	7.6000	6.7500	7.5000	-16.851%	4	32	-72.667%
2025-09-09	9.0700	9.0700	9.0200	9.0200	-17.626%	4	32	-77.273%
2025-09-04	10.9500	10.9500	10.9500	10.9500	+6.311%	1	36	-81.279%
2025-09-02	10.3000	10.3000	10.3000	10.3000	+12.568%	1	35	-80.097%
2025-08-28	9.1500	9.1500	9.1500	9.1500	-14.486%	2	34	-77.596%
2025-08-26	10.5300	10.7500	10.5300	10.7000	+2.786%	41	32	-80.841%
2025-08-25	10.4100	10.4100	10.4100	10.4100	+4.623%	3	36	-80.307%
2025-08-22	9.9500	9.9500	9.9500	9.9500	-3.865%	1	34	-79.397%
2025-08-21	10.5500	10.5500	10.3500	10.3500	-8.407%	2	35	-80.193%
2025-08-20	11.3000	11.3000	11.3000	11.3000	+0.893%	1	35	-81.858%
2025-08-19	11.2000	11.2000	11.2000	11.2000	+64.706%	1	35	-81.696%
2025-08-12	7.4000	8.0000	6.8000	6.8000	+18.056%	19	35	-69.853%
2025-08-11	5.8300	5.8300	5.7600	5.7600	-38.065%	5	36	-64.410%
2025-07-28	9.3000	9.3000	9.3000	9.3000	-13.084%	10	31	-77.957%
2025-07-22	10.7000	10.7000	10.7000	10.7000	-5.310%	1	41	-80.841%
2025-07-18	11.3000	11.3000	11.3000	11.3000	+22.162%	3	41	-81.858%
2025-07-07	9.7200	9.7200	9.2500	9.2500	-10.194%	2	38	-77.838%
2025-06-27	10.5000	10.5000	10.3000	10.3000	-2.830%	2	37	-80.097%
2025-06-25	10.6000	10.6000	10.6000	10.6000	-1.027%	10	39	-80.660%
2025-06-24	10.7000	10.7100	10.7000	10.7100	-3.514%	2	29	-80.859%
2025-06-23	11.1000	11.1000	11.1000	11.1000	-3.310%	1	30	-81.532%
2025-06-20	11.1800	12.0000	11.1800	11.4800	-6.286%	16	31	-82.143%
2025-06-18	11.9000	12.5000	11.9000	12.2500	-2.778%	5	25	-83.265%
2025-06-17	12.8000	12.8000	12.5000	12.6000	-13.103%	5	25	-83.730%
2025-06-04	15.2000	15.2000	14.5000	14.5000	+2.837%	4	26	-85.862%
2025-06-03	14.3000	14.3000	14.1000	14.1000	-13.497%	2	25	-85.461%
2025-05-27	16.3000	16.3000	16.3000	16.3000	+6.536%	5	23	-87.423%
2025-05-21	16.2700	16.2700	15.3000	15.3000	-20.930%	6	23	-86.601%
2025-05-16	19.3500	19.3500	19.3500	19.3500	-0.769%	2	17	-89.406%
2025-05-15	20.9000	20.9000	19.5000	19.5000	-1.116%	5	17	-89.487%
2025-05-13	19.7200	19.7200	19.7200	19.7200	-7.200%	1	17	-89.604%
2025-05-12	21.2500	21.2500	21.2500	21.2500	-12.910%	1	17	-90.353%
2025-05-05	24.4000	24.4000	24.4000	24.4000	-7.295%	3	16	-91.598%
2025-05-01	26.0000	26.3200	26.0000	26.3200	-3.871%	4	17	-92.211%
2025-04-29	27.3800	27.3800	27.3800	27.3800	-2.908%	1	17	-92.513%
2025-04-14	28.2000	28.2000	28.2000	28.2000	-6.931%	1	16	-92.730%
2025-04-02	30.0000	31.0000	28.6000	30.3000	0.000%	18	17	-93.234%

.dark-mode .k0mss4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k0mss4{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P55CRWV Jan 15 2027 55.00 Put (CRWV270115P00055000)option OPRA

CRWV20270115P55
CRWV Jan 15 2027 55.00 Put (CRWV270115P00055000)
option OPRA