Dark

CRWV20270115P85
CRWV Jan 15 2027 85.00 Put (CRWV270115P00085000)
option OPRA

EOD

Aug 13, 2026

9.40-5.051%(-0.50)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.0000	9.5000	9.0000	9.4000	-5.051%	15	2,280	0.000%
2026-08-12	10.8700	10.9000	9.4800	9.9000	-39.487%	126	2,271	-5.051%
2026-08-11	15.6900	16.8500	15.6900	16.3600	-2.619%	24	2,336	-42.543%
2026-08-10	17.0500	17.0500	16.7200	16.8000	-1.176%	18	2,336	-44.048%
2026-08-07	18.0000	18.6700	17.0000	17.0000	-9.910%	6	2,340	-44.706%
2026-08-06	19.2000	19.2000	18.6200	18.8700	+6.610%	30	2,342	-50.185%
2026-08-05	18.2600	18.2600	17.7000	17.7000	-2.694%	2	2,338	-46.893%
2026-08-04	18.9100	18.9300	17.7000	18.1900	-10.614%	50	2,339	-48.323%
2026-08-03	22.7000	22.7000	20.2500	20.3500	-21.429%	171	2,359	-53.808%
2026-07-31	25.0500	26.1500	25.0500	25.9000	+4.816%	54	2,359	-63.707%
2026-07-30	25.8000	25.8000	24.3700	24.7100	-17.661%	53	2,313	-61.959%
2026-07-29	30.0800	32.0000	30.0100	30.0100	+4.021%	83	2,296	-68.677%
2026-07-28	27.3000	29.2000	27.3000	28.8500	+7.850%	285	2,288	-67.418%
2026-07-27	25.2500	26.7500	25.2500	26.7500	+9.184%	9	2,106	-64.860%
2026-07-24	24.2000	24.5100	24.2000	24.5000	+10.860%	4	2,109	-61.633%
2026-07-23	21.5000	22.1000	21.5000	22.1000	+2.552%	5	2,109	-57.466%
2026-07-22	22.5800	22.5800	21.5500	21.5500	-6.508%	24	2,107	-56.381%
2026-07-21	22.9300	23.0500	22.9300	23.0500	-11.175%	8	2,107	-59.219%
2026-07-20	24.8000	25.9500	24.8000	25.9500	-0.384%	3	2,108	-63.776%
2026-07-17	27.2500	27.2500	26.0500	26.0500	+2.398%	16	2,105	-63.916%
2026-07-16	25.1000	25.6000	25.1000	25.4400	+7.206%	9	2,101	-63.050%
2026-07-15	22.6000	23.7300	22.2000	23.7300	+5.938%	77	2,097	-60.388%
2026-07-14	20.0500	22.4800	20.0500	22.4000	+6.413%	61	2,121	-58.036%
2026-07-13	20.4400	21.0500	20.0000	21.0500	+13.172%	53	2,111	-55.344%
2026-07-10	18.6000	18.6000	18.6000	18.6000	-0.535%	18	2,101	-49.462%
2026-07-09	18.5500	18.7000	18.2500	18.7000	-7.609%	34	2,098	-49.733%
2026-07-08	20.2000	21.0400	20.2000	20.2400	-9.075%	19	2,067	-53.557%
2026-07-07	21.8100	22.2600	21.8100	22.2600	+8.006%	9	2,069	-57.772%
2026-07-06	22.0500	22.0500	20.5500	20.6100	-8.805%	52	2,069	-54.391%
2026-07-02	20.7000	22.8800	20.1500	22.6000	+8.134%	801	1,404	-58.407%
2026-07-01	20.0000	20.9000	19.3000	20.9000	+26.360%	110	1,404	-55.024%
2026-06-30	17.4000	17.4000	16.5400	16.5400	-6.129%	5	1,360	-43.168%
2026-06-29	17.5000	19.2500	17.3500	17.6200	-0.732%	57	1,358	-46.652%
2026-06-26	17.7500	17.7500	17.7500	17.7500	+4.720%	5	1,326	-47.042%
2026-06-25	16.9000	16.9500	16.3500	16.9500	-1.109%	61	1,321	-44.543%
2026-06-24	16.6000	17.4000	16.2000	17.1400	+7.799%	76	1,270	-45.158%
2026-06-23	15.0500	15.9000	15.0500	15.9000	+3.990%	6	1,211	-40.881%
2026-06-22	15.2900	15.2900	15.2900	15.2900	+17.615%	1	1,212	-38.522%
2026-06-18	13.0000	13.0000	13.0000	13.0000	+1.961%	1	1,184	-27.692%
2026-06-17	12.7500	12.9500	12.7500	12.7500	-3.774%	44	1,184	-26.275%
2026-06-16	13.6000	13.6000	12.8500	13.2500	-12.252%	51	1,184	-29.057%
2026-06-15	15.5500	15.7000	15.0000	15.1000	-11.176%	15	1,209	-37.748%
2026-06-12	17.7500	17.8300	16.5000	17.0000	-12.145%	29	1,208	-44.706%
2026-06-11	19.5000	19.9000	19.3500	19.3500	+2.653%	10	1,202	-51.421%
2026-06-10	18.0000	18.8500	18.0000	18.8500	+0.802%	55	1,203	-50.133%
2026-06-09	16.7000	18.7000	16.7000	18.7000	+11.642%	5	1,207	-49.733%
2026-06-08	17.5000	17.5000	16.7000	16.7500	-5.367%	13	1,207	-43.881%
2026-06-05	16.9000	18.4000	16.9000	17.7000	+13.826%	12	1,206	-46.893%
2026-06-04	16.1000	16.2000	15.5500	15.5500	+7.094%	252	1,206	-39.550%
2026-06-03	14.4000	14.7500	14.4000	14.5200	+13.882%	32	1,066	-35.262%
2026-06-02	12.6000	12.8000	12.5000	12.7500	-0.778%	7	1,064	-26.275%
2026-06-01	13.6500	13.6500	12.7000	12.8500	-18.153%	15	1,065	-26.848%
2026-05-29	15.7000	15.7000	15.7000	15.7000	-0.946%	2	1,058	-40.127%
2026-05-26	14.9500	15.8500	14.9500	15.8500	+4.276%	31	1,056	-40.694%
2026-05-22	15.2600	15.2600	15.0200	15.2000	-0.977%	11	1,035	-38.158%
2026-05-21	15.4500	16.0000	15.3500	15.3500	-9.440%	18	1,037	-38.762%
2026-05-20	16.9500	16.9500	16.9500	16.9500	+1.497%	1	1,037	-44.543%
2026-05-19	17.8500	17.9000	16.7000	16.7000	-0.120%	25	983	-43.713%
2026-05-18	14.8100	16.7200	14.8100	16.7200	+11.467%	42	983	-43.780%
2026-05-15	15.1700	15.1700	15.0000	15.0000	+12.360%	2	983	-37.333%
2026-05-14	13.2000	13.3500	13.2000	13.3500	-5.654%	6	982	-29.588%
2026-05-13	14.7000	14.7000	14.1500	14.1500	-11.948%	3	773	-33.569%
2026-05-12	15.2500	16.0700	15.2500	16.0700	+18.598%	211	773	-41.506%
2026-05-11	14.1500	14.1500	13.0000	13.5500	-4.912%	35	773	-30.627%
2026-05-08	14.0000	14.2500	14.0000	14.2500	+33.803%	6	794	-34.035%
2026-05-06	11.0000	11.4200	10.6500	10.6500	-12.129%	66	793	-11.737%
2026-05-05	12.7600	12.7600	11.9500	12.1200	-2.337%	34	788	-22.442%
2026-05-04	12.6100	12.9500	12.4100	12.4100	-11.357%	19	794	-24.255%
2026-05-01	13.9200	14.0000	13.9200	14.0000	-4.437%	2	781	-32.857%
2026-04-30	14.3800	15.3000	14.3800	14.6500	-6.390%	32	781	-35.836%
2026-04-29	16.3500	16.3500	15.6000	15.6500	-8.746%	33	778	-39.936%
2026-04-28	16.2500	17.4000	16.2500	17.1500	+3.939%	30	780	-45.190%
2026-04-27	16.4400	16.5000	16.1500	16.5000	+2.167%	101	808	-43.030%
2026-04-24	14.4000	16.1500	14.4000	16.1500	+15.357%	29	709	-41.796%
2026-04-23	14.0000	14.0000	14.0000	14.0000	+8.443%	1	695	-32.857%
2026-04-22	12.8500	12.9100	12.8500	12.9100	-8.375%	9	695	-27.188%
2026-04-21	14.0000	14.0900	13.9000	14.0900	-2.828%	7	688	-33.286%
2026-04-20	14.5000	14.5000	14.5000	14.5000	-1.361%	1	688	-35.172%
2026-04-16	14.7000	14.7000	14.7000	14.7000	+2.083%	1	688	-36.054%
2026-04-15	15.6500	15.6500	14.4000	14.4000	-6.494%	24	688	-34.722%
2026-04-14	15.8000	15.8000	15.4000	15.4000	-7.285%	2	692	-38.961%
2026-04-13	17.0800	17.0800	16.6100	16.6100	-8.886%	2	690	-43.408%
2026-04-10	19.1500	19.2100	17.8500	18.2300	-10.593%	6	689	-48.437%
2026-04-09	21.1100	21.1100	20.0300	20.3900	-7.987%	45	687	-53.899%
2026-04-08	20.5600	22.1600	20.5600	22.1600	-16.283%	31	715	-57.581%
2026-03-31	27.9000	27.9000	26.3500	26.4700	-11.353%	106	686	-64.488%
2026-03-30	29.8600	29.8600	29.8600	29.8600	+8.582%	1	685	-68.520%
2026-03-27	27.5000	27.5000	27.5000	27.5000	+18.688%	1	685	-65.818%
2026-03-26	23.0200	23.1700	23.0200	23.1700	+0.959%	5	685	-59.430%
2026-03-25	23.2700	23.2700	22.9500	22.9500	-7.757%	3	682	-59.041%
2026-03-23	25.3000	25.3000	24.8800	24.8800	-2.431%	3	684	-62.219%
2026-03-20	26.3300	26.3300	25.5000	25.5000	-4.279%	2	687	-63.137%
2026-03-19	26.1500	26.6400	26.1500	26.6400	+6.135%	3	688	-64.715%
2026-03-18	25.1300	25.1300	25.1000	25.1000	-2.259%	2	690	-62.550%
2026-03-17	25.1000	25.6800	24.9900	25.6800	+2.967%	5	690	-63.396%
2026-03-16	25.4500	25.8000	24.9400	24.9400	-4.077%	6	690	-62.310%
2026-03-13	26.0000	26.0000	26.0000	26.0000	-3.704%	2	691	-63.846%
2026-03-12	26.5000	27.0000	26.5000	27.0000	+2.467%	10	692	-65.185%
2026-03-11	27.2300	27.2300	26.3500	26.3500	-11.725%	4	694	-64.326%
2026-03-05	29.2000	29.8500	29.2000	29.8500	+6.989%	108	693	-68.509%
2026-03-04	27.9000	27.9000	27.9000	27.9000	-4.452%	500	727	-66.308%
2026-02-27	28.0100	29.2000	28.0100	29.2000	+19.869%	5	977	-67.808%
2026-02-25	24.0000	24.3600	23.7000	24.3600	-9.778%	38	1,003	-61.412%
2026-02-23	26.5500	27.0000	26.5500	27.0000	-0.369%	4	1,003	-65.185%
2026-02-20	27.5000	28.3500	27.1000	27.1000	+8.835%	8	1,002	-65.314%
2026-02-19	24.8000	24.9000	24.8000	24.9000	-0.994%	4	1,002	-62.249%
2026-02-18	25.1500	25.1500	25.1500	25.1500	-7.605%	2	1,003	-62.624%
2026-02-17	26.9500	27.2200	26.9000	27.2200	-3.986%	43	1,005	-65.467%
2026-02-12	28.3500	28.3500	28.3500	28.3500	+8.206%	4	1,018	-66.843%
2026-02-11	26.2000	26.2000	26.2000	26.2000	+5.010%	1	1,018	-64.122%
2026-02-09	24.5000	25.0500	24.5000	24.9500	-7.900%	106	1,017	-62.325%
2026-02-06	29.0700	29.0700	26.4200	27.0900	-11.180%	8	1,019	-65.301%
2026-02-05	30.0000	30.5000	29.9400	30.5000	+8.194%	12	1,022	-69.180%
2026-02-04	26.5300	28.1900	25.8000	28.1900	+9.817%	4	1,024	-66.655%
2026-02-03	25.7500	27.4000	25.2000	25.6700	+2.108%	90	1,022	-63.381%
2026-02-02	25.1400	25.1400	25.1400	25.1400	+4.750%	1	960	-62.609%
2026-01-30	24.0000	24.0000	24.0000	24.0000	+6.430%	1	959	-60.833%
2026-01-29	22.3800	22.8600	22.3800	22.5500	+6.973%	45	958	-58.315%
2026-01-28	21.7500	21.7500	21.0800	21.0800	-6.643%	2	927	-55.408%
2026-01-26	20.2500	22.5800	20.2500	22.5800	-4.926%	5	928	-58.370%
2026-01-23	24.2900	24.3300	23.7500	23.7500	+0.423%	43	929	-60.421%
2026-01-22	23.0700	23.6500	23.0700	23.6500	-7.255%	60	926	-60.254%
2026-01-21	26.0000	26.0000	25.5000	25.5000	+8.051%	22	911	-63.137%
2026-01-20	24.0000	24.0000	23.6000	23.6000	+3.965%	2	890	-60.169%
2026-01-16	23.2000	23.2000	22.7000	22.7000	-5.887%	27	908	-58.590%
2026-01-15	24.0000	24.1200	23.4000	24.1200	-6.873%	4	908	-61.028%
2026-01-14	26.4000	26.4000	25.4500	25.9000	-1.145%	7	908	-63.707%
2026-01-13	25.7800	26.4200	25.7800	26.2000	+3.968%	14	907	-64.122%
2026-01-12	26.5000	26.5000	25.2000	25.2000	-13.253%	19	909	-62.698%
2026-01-07	29.6000	29.6000	29.0500	29.0500	-1.858%	4	902	-67.642%
2026-01-06	30.0000	30.0000	29.6000	29.6000	+4.779%	3	901	-68.243%
2026-01-05	28.2500	28.2500	28.2500	28.2500	-1.739%	1	901	-66.726%
2026-01-02	28.9000	28.9500	28.7500	28.7500	-9.163%	3	901	-67.304%
2025-12-31	31.3900	31.6500	31.1000	31.6500	+3.941%	24	910	-70.300%
2025-12-30	30.6500	30.7600	30.4500	30.4500	-0.588%	4	910	-69.130%
2025-12-29	30.6300	30.6300	30.6300	30.6300	+0.923%	1	907	-69.311%
2025-12-26	29.6100	30.3500	29.6100	30.3500	+6.045%	5	906	-69.028%
2025-12-23	28.6200	28.6200	28.6200	28.6200	-0.900%	2	903	-67.156%
2025-12-19	29.6300	29.6300	28.8800	28.8800	-15.679%	5	905	-67.452%
2025-12-18	33.9500	34.5500	33.9000	34.2500	-1.580%	9	906	-72.555%
2025-12-17	35.0000	35.2500	34.8000	34.8000	+6.260%	4	910	-72.989%
2025-12-16	33.0700	33.2100	32.7500	32.7500	+2.987%	8	912	-71.298%
2025-12-15	31.7000	31.8000	31.7000	31.8000	+9.016%	2	908	-70.440%
2025-12-12	29.1700	29.1700	29.1700	29.1700	+6.073%	1	908	-67.775%
2025-12-11	28.3000	28.3000	27.5000	27.5000	+1.476%	2	909	-65.818%
2025-12-10	26.5000	27.1000	26.5000	27.1000	+3.712%	9	908	-65.314%
2025-12-09	27.0800	27.0800	26.1000	26.1300	-4.809%	4	901	-64.026%
2025-12-08	29.8500	29.8500	27.4500	27.4500	-0.687%	107	900	-65.756%
2025-12-05	28.2000	28.3500	27.6400	27.6400	-1.567%	7	890	-65.991%
2025-12-04	29.5400	29.5400	28.0000	28.0800	-9.126%	13	888	-66.524%
2025-12-03	31.0000	31.0000	30.9000	30.9000	+2.318%	2	878	-69.579%
2025-12-02	30.3500	30.3500	30.2000	30.2000	-7.134%	80	877	-68.874%
2025-11-28	32.5200	32.5200	32.5200	32.5200	-2.195%	1	837	-71.095%
2025-11-24	33.3000	33.3000	33.2000	33.2500	-1.627%	4	836	-71.729%
2025-11-21	34.1000	34.1000	33.8000	33.8000	+3.936%	202	836	-72.189%
2025-11-19	32.5200	32.5200	32.5200	32.5200	+0.370%	1	859	-71.095%
2025-11-18	33.5000	33.8800	32.4000	32.4000	-1.580%	6	860	-70.988%
2025-11-17	32.4900	33.0000	32.4900	32.9200	+2.650%	5	861	-71.446%
2025-11-14	31.6100	32.0700	31.6100	32.0700	+10.586%	2	860	-70.689%
2025-11-13	26.6500	29.6500	26.6500	29.0000	+4.693%	13	859	-67.586%
2025-11-12	26.4000	27.8000	26.4000	27.7000	+6.130%	21	860	-66.065%
2025-11-11	26.3600	27.0000	25.7300	26.1000	+8.795%	30	841	-63.985%
2025-11-10	23.9900	23.9900	23.9900	23.9900	-0.249%	2	815	-60.817%
2025-11-07	25.0900	25.0900	24.0500	24.0500	+3.664%	27	814	-60.915%
2025-11-06	23.0000	23.3000	22.4000	23.2000	+8.159%	12	839	-59.483%
2025-11-05	21.1500	21.6000	21.1500	21.4500	+19.167%	38	830	-56.177%
2025-11-03	18.0000	18.0000	18.0000	18.0000	+1.637%	1	820	-47.778%
2025-10-30	17.7100	17.7100	17.7100	17.7100	+7.660%	2	820	-46.923%
2025-10-29	16.4500	16.4500	16.4500	16.4500	-15.424%	25	820	-42.857%
2025-10-21	19.4500	19.4500	19.4500	19.4500	+3.733%	1	795	-51.671%
2025-10-20	18.7500	18.7500	18.7500	18.7500	+6.534%	1	795	-49.867%
2025-10-17	17.6000	17.6000	17.6000	17.6000	+6.667%	500	795	-46.591%
2025-10-16	17.0000	17.0000	16.5000	16.5000	-2.540%	4	304	-43.030%
2025-10-10	16.0800	16.9300	16.0100	16.9300	+0.178%	3	303	-44.477%
2025-10-09	16.9000	16.9000	16.9000	16.9000	-0.705%	1	303	-44.379%
2025-10-08	18.0000	18.0000	17.0200	17.0200	-6.484%	9	303	-44.771%
2025-10-07	17.4000	18.2500	17.4000	18.2000	+6.557%	103	197	-48.352%
2025-10-03	17.0800	17.0800	17.0800	17.0800	+3.016%	1	197	-44.965%
2025-10-02	16.6000	16.6000	16.5800	16.5800	-1.368%	3	197	-43.305%
2025-09-30	16.7500	16.8100	16.7500	16.8100	-14.453%	39	198	-44.081%
2025-09-29	19.6500	19.6500	19.6500	19.6500	+7.671%	10	199	-52.163%
2025-09-25	18.2500	18.2500	18.2500	18.2500	+1.671%	24	199	-48.493%
2025-09-24	17.9500	17.9500	17.9500	17.9500	-0.829%	24	199	-47.632%
2025-09-23	18.1000	18.1000	18.1000	18.1000	-6.605%	24	199	-48.066%
2025-09-19	18.7500	19.3800	18.7500	19.3800	-7.714%	2	175	-51.496%
2025-09-12	19.9500	21.0000	19.9500	21.0000	+3.042%	4	175	-55.238%
2025-09-11	20.3800	20.3800	20.3800	20.3800	+6.312%	1	175	-53.876%
2025-09-10	18.6000	19.1700	18.6000	19.1700	-15.625%	11	174	-50.965%
2025-09-09	22.6800	23.0200	22.4000	22.7200	-9.301%	11	177	-58.627%
2025-09-08	25.0500	25.0500	25.0500	25.0500	-6.180%	1	175	-62.475%
2025-09-05	26.7000	26.7000	26.7000	26.7000	+3.891%	1	176	-64.794%
2025-09-04	26.7100	26.7100	25.7000	25.7000	-0.849%	2	177	-63.424%
2025-09-03	25.5700	25.9200	25.5700	25.9200	+0.465%	2	175	-63.735%
2025-09-02	25.8000	25.8000	25.8000	25.8000	+14.159%	3	175	-63.566%
2025-08-28	22.6000	22.6000	22.6000	22.6000	-12.573%	1	178	-58.407%
2025-08-25	25.8500	25.8600	25.7000	25.8500	+4.953%	52	178	-63.636%
2025-08-22	24.7200	24.7200	24.6300	24.6300	-4.201%	2	170	-61.835%
2025-08-21	25.7100	25.7100	25.7100	25.7100	-6.339%	10	172	-63.438%
2025-08-20	28.3000	28.3000	27.1600	27.4500	-2.487%	21	182	-65.756%
2025-08-19	25.7000	28.1500	25.7000	28.1500	+18.726%	40	170	-66.607%
2025-08-18	23.7800	24.0500	23.3200	23.7100	-1.944%	147	161	-60.354%
2025-08-15	25.0000	25.0000	24.1800	24.1800	-1.827%	5	89	-61.125%
2025-08-14	23.5000	25.3000	23.5000	24.6300	+11.955%	14	91	-61.835%
2025-08-13	19.5000	22.0000	19.2100	22.0000	+20.548%	8	101	-57.273%
2025-08-12	17.1700	18.2500	17.1700	18.2500	-23.028%	4	97	-48.493%
2025-07-30	23.7100	23.7100	23.7100	23.7100	-7.383%	5	97	-60.354%
2025-07-23	25.2000	25.6000	25.2000	25.6000	+1.992%	16	92	-63.281%
2025-07-22	25.1500	25.1500	25.1000	25.1000	+0.200%	16	76	-62.550%
2025-07-15	25.0500	25.0500	25.0500	25.0500	-6.180%	1	60	-62.475%
2025-07-14	26.7000	26.7000	26.7000	26.7000	-2.448%	1	61	-64.794%
2025-07-11	25.6200	27.3700	25.6200	27.3700	-9.670%	2	62	-65.656%
2025-06-16	31.1500	31.1500	30.3000	30.3000	0.000%	74	61	-68.977%
2025-06-13	30.5000	30.5000	30.3000	30.3000	-9.145%	4	28	-68.977%
2025-06-05	32.9000	33.3500	32.7500	33.3500	+5.538%	4	27	-71.814%
2025-06-04	32.5600	32.5600	31.6000	31.6000	-8.671%	20	27	-70.253%
2025-05-30	34.6000	34.6000	34.6000	34.6000	-6.385%	6	27	-72.832%
2025-05-23	36.9600	36.9600	36.9600	36.9600	+7.536%	2	27	-74.567%
2025-05-21	33.8200	34.8000	33.3500	34.3700	-3.047%	13	27	-72.651%
2025-05-20	35.9300	35.9300	35.4500	35.4500	-1.528%	2	16	-73.484%
2025-05-19	37.5000	37.5000	36.0000	36.0000	-3.304%	8	15	-73.889%
2025-05-16	37.7000	37.7000	37.2300	37.2300	-9.306%	18	10	-74.752%
2025-05-14	41.0500	41.0500	41.0500	41.0500	0.000%	1	1	-77.101%

.dark-mode .PP04GN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PP04GN{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P85CRWV Jan 15 2027 85.00 Put (CRWV270115P00085000)option OPRA

CRWV20270115P85
CRWV Jan 15 2027 85.00 Put (CRWV270115P00085000)
option OPRA