Dark

CRWV20270115P95
CRWV Jan 15 2027 95.00 Put (CRWV270115P00095000)
option OPRA

EOD

Aug 13, 2026

14.51+0.764%(+0.11)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.5000	14.5100	12.2500	14.5100	+0.764%	58	1,952	0.000%
2026-08-12	15.2300	15.6000	14.1000	14.4000	-36.283%	284	1,953	+0.764%
2026-08-11	22.8800	22.8800	22.2800	22.6000	-0.133%	20	1,737	-35.796%
2026-08-10	22.2500	22.7800	22.2500	22.6300	-10.198%	6	1,733	-35.882%
2026-08-06	25.1500	25.2000	25.1500	25.2000	+5.088%	11	1,733	-42.421%
2026-08-04	24.4500	24.5600	23.5000	23.9800	-13.772%	44	1,733	-39.491%
2026-08-03	32.4200	32.4200	27.8100	27.8100	-15.727%	11	1,734	-47.825%
2026-07-31	33.0000	33.0000	33.0000	33.0000	+3.611%	1	1,736	-56.030%
2026-07-30	31.8500	31.8500	31.8500	31.8500	-20.771%	1	1,736	-54.443%
2026-07-29	40.2000	40.2000	40.2000	40.2000	+12.479%	1	1,736	-63.905%
2026-07-28	37.2400	37.2400	35.7400	35.7400	+5.118%	16	1,736	-59.401%
2026-07-27	33.3500	34.0000	33.3500	34.0000	+22.302%	3	1,736	-57.324%
2026-07-22	28.0100	28.0100	27.8000	27.8000	-9.299%	6	1,733	-47.806%
2026-07-21	30.6500	30.6500	30.6500	30.6500	-4.961%	3	1,733	-52.659%
2026-07-20	32.2500	32.2500	32.2500	32.2500	-2.273%	2	1,732	-55.008%
2026-07-17	34.6900	34.6900	33.0000	33.0000	+1.072%	33	1,764	-56.030%
2026-07-16	33.1000	33.1000	32.6500	32.6500	+6.491%	51	1,764	-55.559%
2026-07-15	29.3300	30.9000	29.3300	30.6600	+3.651%	89	1,764	-52.674%
2026-07-14	27.1500	29.5800	27.1500	29.5800	+12.901%	14	1,784	-50.947%
2026-07-13	26.3200	26.3200	26.2000	26.2000	+6.939%	14	1,784	-44.618%
2026-07-10	24.6000	24.6000	24.5000	24.5000	-2.352%	6	1,776	-40.776%
2026-07-09	23.8000	25.0900	23.8000	25.0900	-4.601%	27	1,776	-42.168%
2026-07-08	26.4400	26.4400	26.3000	26.3000	-5.903%	11	1,778	-44.829%
2026-07-07	28.0200	28.4000	27.9500	27.9500	+4.642%	18	1,778	-48.086%
2026-07-06	26.9000	26.9000	26.7100	26.7100	-7.257%	51	1,776	-45.676%
2026-07-02	29.2000	29.4000	28.8000	28.8000	+10.008%	21	1,796	-49.618%
2026-07-01	26.5000	27.0000	26.1800	26.1800	+17.032%	101	1,796	-44.576%
2026-06-30	22.9500	22.9500	22.2100	22.3700	-0.798%	9	1,728	-35.136%
2026-06-29	23.8500	23.8500	22.5500	22.5500	-3.838%	8	1,725	-35.654%
2026-06-26	23.7300	23.7300	23.4500	23.4500	+5.869%	106	1,725	-38.124%
2026-06-25	21.9000	22.1500	21.9000	22.1500	+0.136%	86	1,709	-34.492%
2026-06-24	21.7000	22.1200	21.5000	22.1200	+7.379%	45	1,684	-34.403%
2026-06-23	19.4500	20.7000	19.4500	20.6000	+7.013%	36	1,659	-29.563%
2026-06-22	18.9500	19.2500	18.9500	19.2500	+14.243%	5	1,653	-24.623%
2026-06-17	17.0500	17.2000	16.8500	16.8500	-3.161%	32	1,647	-13.887%
2026-06-16	18.1500	18.3500	17.2500	17.4000	-13.000%	222	1,647	-16.609%
2026-06-15	20.8000	20.8000	19.9900	20.0000	-11.308%	24	1,631	-27.450%
2026-06-12	23.6200	23.6200	21.8500	22.5500	-8.259%	13	1,633	-35.654%
2026-06-11	25.4500	26.0000	24.5800	24.5800	-0.887%	6	1,634	-40.968%
2026-06-10	22.9000	24.8500	22.9000	24.8000	+2.947%	7	1,634	-41.492%
2026-06-09	22.0700	24.6200	21.9500	24.0900	+6.687%	23	1,634	-39.768%
2026-06-08	23.7500	23.7500	22.5800	22.5800	-4.119%	11	1,622	-35.740%
2026-06-05	23.5500	23.5500	23.5500	23.5500	+16.010%	1	1,622	-38.386%
2026-06-04	20.6500	21.0500	20.3000	20.3000	+5.072%	47	1,622	-28.522%
2026-06-03	19.7600	19.7600	19.2500	19.3200	+13.314%	7	1,621	-24.896%
2026-06-02	17.0500	17.0500	17.0500	17.0500	+1.187%	1	1,616	-14.897%
2026-06-01	18.0000	18.0000	16.8500	16.8500	-20.331%	32	1,616	-13.887%
2026-05-29	20.5000	21.6700	20.5000	21.1500	+0.380%	103	1,616	-31.395%
2026-05-28	21.0800	21.0800	21.0700	21.0700	-6.646%	2	1,618	-31.134%
2026-05-27	21.4000	22.5700	21.4000	22.5700	+7.733%	35	1,617	-35.711%
2026-05-26	20.6000	21.0000	20.6000	20.9500	+4.750%	25	1,617	-30.740%
2026-05-22	20.0000	20.1500	20.0000	20.0000	-2.865%	8	1,616	-27.450%
2026-05-21	20.9600	20.9600	20.3500	20.5900	-6.196%	6	1,614	-29.529%
2026-05-20	21.6000	21.9500	21.6000	21.9500	-1.570%	3	1,614	-33.895%
2026-05-19	22.5000	23.5000	21.9500	22.3000	+1.088%	1,902	319	-34.933%
2026-05-18	22.0600	22.0600	22.0600	22.0600	+11.414%	12	319	-34.225%
2026-05-15	19.9000	20.0500	19.4500	19.8000	+10.000%	19	319	-26.717%
2026-05-14	17.7500	18.0000	17.7500	18.0000	-10.000%	3	304	-19.389%
2026-05-12	20.8600	20.8600	20.0000	20.0000	+4.712%	12	300	-27.450%
2026-05-08	19.1000	19.1000	19.1000	19.1000	+22.045%	1	300	-24.031%
2026-05-07	15.6500	15.6500	15.6500	15.6500	+8.983%	2	300	-7.284%
2026-05-06	14.4000	14.5000	14.2100	14.3600	-12.970%	40	300	+1.045%
2026-05-05	16.5500	16.5500	16.2000	16.5000	0.000%	15	296	-12.061%
2026-05-04	16.7500	17.0500	16.5000	16.5000	-12.000%	44	304	-12.061%
2026-05-01	19.7500	19.7500	18.7000	18.7500	-4.677%	21	271	-22.613%
2026-04-30	19.0300	20.1000	19.0300	19.6700	-9.771%	43	271	-26.233%
2026-04-28	22.1500	22.1500	21.8000	21.8000	+5.416%	3	275	-33.440%
2026-04-27	21.1300	21.2200	20.6800	20.6800	-1.524%	52	275	-29.836%
2026-04-24	18.6500	21.0000	18.6500	21.0000	+18.110%	10	275	-30.905%
2026-04-23	17.5500	17.7800	17.5500	17.7800	+5.896%	3	272	-18.391%
2026-04-22	17.5000	17.5000	16.7900	16.7900	-10.262%	5	272	-13.580%
2026-04-20	19.0000	19.5000	18.7100	18.7100	+2.802%	4	271	-22.448%
2026-04-17	18.3000	18.3300	18.2000	18.2000	-4.211%	11	271	-20.275%
2026-04-16	19.0000	19.0000	19.0000	19.0000	-1.042%	1	264	-23.632%
2026-04-15	20.4500	20.4500	19.2000	19.2000	-3.518%	46	264	-24.427%
2026-04-14	20.5000	20.5000	19.9000	19.9000	-7.399%	11	252	-27.085%
2026-04-13	23.3000	23.3000	21.4900	21.4900	-10.756%	4	263	-32.480%
2026-04-10	24.2000	24.2000	22.9500	24.0800	-12.532%	6	263	-39.743%
2026-04-09	26.2700	27.5300	26.2700	27.5300	+1.102%	20	261	-47.294%
2026-04-08	27.0200	27.2300	26.9000	27.2300	-28.717%	21	251	-46.713%
2026-03-30	37.9500	38.2000	37.9500	38.2000	+32.501%	15	244	-62.016%
2026-03-25	28.8300	28.8300	28.8300	28.8300	-7.000%	10	232	-49.670%
2026-03-23	31.0000	31.0000	31.0000	31.0000	+0.065%	1	235	-53.194%
2026-03-16	31.5600	31.5600	30.9800	30.9800	-5.635%	4	236	-53.163%
2026-03-13	32.9500	32.9500	32.1700	32.8300	-12.453%	16	240	-55.803%
2026-03-09	37.8500	37.8500	37.5000	37.5000	+9.649%	12	250	-61.307%
2026-03-04	34.2000	34.2000	34.2000	34.2000	-2.841%	1	241	-57.573%
2026-02-27	35.2500	35.7400	35.2000	35.2000	+19.322%	30	241	-58.778%
2026-02-26	29.9800	30.4500	29.5000	29.5000	-0.673%	22	251	-50.814%
2026-02-25	29.7000	29.7500	29.7000	29.7000	-3.728%	11	256	-51.145%
2026-02-24	30.8500	30.8500	30.8500	30.8500	-7.357%	1	256	-52.966%
2026-02-20	33.3000	33.3000	33.3000	33.3000	+6.220%	1	255	-56.426%
2026-02-19	32.0000	32.0000	31.2000	31.3500	-7.794%	3	255	-53.716%
2026-02-13	34.0000	34.0000	34.0000	34.0000	+3.501%	20	236	-57.324%
2026-02-12	32.8500	32.8500	32.8500	32.8500	0.000%	1	236	-55.830%
2026-02-11	32.4900	32.8500	31.0700	32.8500	+4.618%	13	236	-55.830%
2026-02-09	31.5000	31.5000	31.4000	31.4000	-17.693%	4	224	-53.790%
2026-02-06	38.1500	38.1500	38.1500	38.1500	+1.733%	3	222	-61.966%
2026-02-05	37.1500	37.5000	35.8500	37.5000	+25.797%	4	225	-61.307%
2026-01-30	29.8100	29.8100	29.8100	29.8100	+4.780%	1	225	-51.325%
2026-01-29	28.4500	28.4500	28.4500	28.4500	+12.008%	1	224	-48.998%
2026-01-27	26.7900	27.0500	25.4000	25.4000	-8.204%	52	223	-42.874%
2026-01-26	26.7400	27.6700	26.7400	27.6700	-6.172%	2	182	-47.561%
2026-01-23	29.4900	29.4900	29.4900	29.4900	-4.377%	1	183	-50.797%
2026-01-22	29.6300	30.8400	29.6300	30.8400	+0.949%	13	183	-52.951%
2026-01-21	30.4500	30.5500	30.4500	30.5500	+2.379%	4	185	-52.504%
2026-01-20	29.2200	29.8400	29.2200	29.8400	+8.077%	63	183	-51.374%
2026-01-16	27.6100	27.6100	27.6100	27.6100	-4.760%	1	151	-47.447%
2026-01-15	29.9500	29.9500	28.9900	28.9900	-10.663%	4	151	-49.948%
2026-01-12	32.5000	32.5000	32.4500	32.4500	-8.976%	3	150	-55.285%
2026-01-08	35.7000	35.7000	35.6500	35.6500	+0.849%	2	152	-59.299%
2026-01-02	35.5500	35.5500	35.2500	35.3500	-6.358%	4	151	-58.953%
2025-12-29	37.7400	37.7500	37.7400	37.7500	+2.165%	5	150	-61.563%
2025-12-26	36.9500	37.0000	36.9500	36.9500	+4.823%	17	150	-60.731%
2025-12-23	35.2500	35.2500	35.2500	35.2500	+3.372%	2	150	-58.837%
2025-12-22	34.1000	34.1000	34.1000	34.1000	-4.482%	6	149	-57.449%
2025-12-19	35.8000	35.8000	35.7000	35.7000	-14.183%	2	151	-59.356%
2025-12-18	41.6500	41.6500	41.6000	41.6000	-2.804%	2	150	-65.120%
2025-12-17	42.5500	42.8000	42.5500	42.8000	+4.774%	60	151	-66.098%
2025-12-16	40.8000	40.8500	40.8000	40.8500	+19.270%	2	167	-64.480%
2025-12-12	34.1500	34.2500	34.1500	34.2500	+1.632%	2	166	-57.635%
2025-12-11	33.5500	33.7000	33.5500	33.7000	-1.577%	2	165	-56.944%
2025-12-10	34.2400	34.2400	34.2400	34.2400	-1.183%	3	165	-57.623%
2025-12-05	34.7500	34.7500	34.6500	34.6500	-1.141%	2	165	-58.124%
2025-12-04	35.1000	35.1000	35.0500	35.0500	-7.520%	2	164	-58.602%
2025-12-02	37.7500	38.0500	37.7000	37.9000	-4.774%	6	163	-61.715%
2025-11-26	39.8500	39.8500	39.8000	39.8000	-5.238%	2	160	-63.543%
2025-11-21	43.4500	44.4500	41.6100	42.0000	+6.329%	6	160	-65.452%
2025-11-17	39.5000	39.5000	39.5000	39.5000	+3.947%	2	158	-63.266%
2025-11-14	38.3700	38.3700	37.9000	38.0000	+0.796%	4	158	-61.816%
2025-11-13	35.8300	37.7000	35.8300	37.7000	+12.773%	5	157	-61.512%
2025-11-12	33.4300	33.4300	33.4300	33.4300	+1.211%	1	156	-56.596%
2025-11-11	32.5400	33.1500	32.5000	33.0300	+11.400%	73	157	-56.070%
2025-11-10	29.4900	29.8800	29.4900	29.6500	-4.355%	6	131	-51.062%
2025-11-07	30.5300	31.0000	29.3600	31.0000	+7.826%	8	130	-53.194%
2025-11-06	28.3200	28.7500	28.3200	28.7500	+6.481%	12	129	-49.530%
2025-11-05	26.2500	27.0000	26.1500	27.0000	+3.488%	28	128	-46.259%
2025-11-04	26.2000	26.2000	26.0000	26.0900	+14.934%	4	118	-44.385%
2025-10-31	22.5000	22.7000	22.5000	22.7000	-0.220%	2	117	-36.079%
2025-10-30	22.7500	22.7500	22.7500	22.7500	+5.568%	1	116	-36.220%
2025-10-28	21.5500	21.5500	21.5500	21.5500	-2.045%	1	115	-32.668%
2025-10-27	22.0500	22.2000	22.0000	22.0000	-6.780%	6	111	-34.045%
2025-10-20	23.6000	23.6000	23.6000	23.6000	+15.971%	1	111	-38.517%
2025-10-10	20.3500	20.3500	20.3500	20.3500	-3.783%	1	111	-28.698%
2025-10-09	21.1500	21.1500	21.1500	21.1500	-7.440%	2	110	-31.395%
2025-10-07	22.8500	22.8500	22.8500	22.8500	+7.026%	48	102	-36.499%
2025-10-06	21.3500	21.3500	21.3500	21.3500	-1.157%	44	102	-32.037%
2025-10-03	21.6000	21.6000	21.6000	21.6000	-1.818%	7	102	-32.824%
2025-10-01	22.0000	22.0000	22.0000	22.0000	+6.383%	1	95	-34.045%
2025-09-30	20.6700	20.6800	20.6700	20.6800	-16.948%	15	94	-29.836%
2025-09-26	24.9000	24.9000	24.9000	24.9000	+15.545%	1	84	-41.727%
2025-09-25	21.5500	21.5500	21.5500	21.5500	-3.536%	1	83	-32.668%
2025-09-23	22.3400	22.3400	22.3400	22.3400	-10.461%	3	82	-35.049%
2025-09-17	25.5000	25.5000	24.9500	24.9500	-3.854%	7	79	-41.844%
2025-09-16	26.1000	26.1000	25.9500	25.9500	+2.569%	2	76	-44.085%
2025-09-15	25.3000	25.3000	25.3000	25.3000	+5.593%	1	75	-42.648%
2025-09-11	23.9600	23.9600	23.9600	23.9600	-5.669%	1	75	-39.441%
2025-09-10	25.4000	25.4000	25.4000	25.4000	-8.961%	2	76	-42.874%
2025-09-09	28.3500	28.3500	27.9000	27.9000	-9.825%	2	76	-47.993%
2025-09-02	30.9400	30.9400	30.9400	30.9400	+5.238%	2	77	-53.103%
2025-08-29	29.4000	29.4000	29.4000	29.4000	-2.713%	1	76	-50.646%
2025-08-27	30.2000	30.2200	30.2000	30.2200	-4.246%	2	76	-51.985%
2025-08-26	31.5600	31.5600	31.5600	31.5600	+3.475%	1	74	-54.024%
2025-08-22	31.9000	31.9000	30.5000	30.5000	-7.576%	3	74	-52.426%
2025-08-20	33.3400	33.3400	33.0000	33.0000	+0.917%	2	74	-56.030%
2025-08-19	32.7000	33.9000	32.2500	32.7000	+7.921%	21	73	-55.627%
2025-08-15	30.9700	30.9700	30.2500	30.3000	-1.303%	8	71	-52.112%
2025-08-14	30.8000	30.8000	30.7000	30.7000	+16.730%	2	68	-52.736%
2025-08-13	26.3000	26.3000	26.3000	26.3000	+0.574%	5	68	-44.829%
2025-08-08	25.9500	26.1500	25.9500	26.1500	-5.596%	2	68	-44.512%
2025-08-07	27.7000	27.7000	27.7000	27.7000	-9.654%	2	68	-47.617%
2025-08-06	29.0500	30.8000	29.0500	30.6600	+5.579%	12	70	-52.674%
2025-07-25	29.0400	29.0400	29.0400	29.0400	-2.616%	1	68	-50.034%
2025-07-24	29.8200	29.8200	29.8200	29.8200	-1.324%	1	69	-51.341%
2025-07-08	30.2200	30.2200	30.2200	30.2200	+3.458%	5	68	-51.985%
2025-07-07	30.0000	30.0200	29.2100	29.2100	-2.957%	4	66	-50.325%
2025-07-02	30.1000	30.1000	30.1000	30.1000	-8.371%	1	65	-51.794%
2025-06-20	31.9500	32.8500	31.9500	32.8500	-4.311%	4	64	-55.830%
2025-06-18	34.3300	34.3300	34.3300	34.3300	-11.974%	1	65	-57.734%
2025-06-11	40.0000	40.0000	39.0000	39.0000	+2.632%	10	65	-62.795%
2025-06-10	38.0000	38.0000	38.0000	38.0000	+2.981%	5	68	-61.816%
2025-06-09	36.9000	36.9000	36.9000	36.9000	-7.750%	1	63	-60.678%
2025-06-05	40.0000	40.0000	40.0000	40.0000	+3.359%	5	64	-63.725%
2025-06-04	39.9400	40.0000	38.0000	38.7000	+4.595%	31	64	-62.506%
2025-06-03	37.5900	37.5900	37.0000	37.0000	-9.091%	6	58	-60.784%
2025-05-29	40.7000	40.7000	40.7000	40.7000	-7.141%	1	53	-64.349%
2025-05-23	43.4100	43.8300	43.4100	43.8300	+6.565%	4	52	-66.895%
2025-05-22	41.1300	41.1300	41.1300	41.1300	-2.766%	1	52	-64.722%
2025-05-21	41.2500	42.3000	41.2500	42.3000	+1.879%	6	51	-65.697%
2025-05-20	41.5200	41.5200	41.5200	41.5200	-5.722%	5	51	-65.053%
2025-05-19	44.0400	44.0400	44.0400	44.0400	-3.166%	1	46	-67.053%
2025-05-16	45.7100	45.7100	45.4800	45.4800	-6.803%	4	47	-68.096%
2025-05-13	48.8000	48.8000	48.8000	48.8000	-22.540%	40	46	-70.266%
2025-04-11	63.0000	63.0000	63.0000	63.0000	-1.563%	10	6	-76.968%
2025-04-04	64.0000	64.0000	64.0000	64.0000	0.000%	2	1	-77.328%

.dark-mode .bkQDQV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bkQDQV{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270115P95CRWV Jan 15 2027 95.00 Put (CRWV270115P00095000)option OPRA

CRWV20270115P95
CRWV Jan 15 2027 95.00 Put (CRWV270115P00095000)
option OPRA