Dark

CRWV20270319P80
CRWV Mar 19 2027 80.00 Put (CRWV270319P00080000)
option OPRA

EOD

Aug 13, 2026

11.22+2.466%(+0.27)314

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.6500	11.2200	9.9500	11.2200	+2.466%	314	1,657	0.000%
2026-08-12	11.9300	12.0800	10.8500	10.9500	-35.130%	647	1,359	+2.466%
2026-08-11	17.0700	17.1800	16.8800	16.8800	-1.860%	70	1,036	-33.531%
2026-08-10	16.8500	17.3000	16.8500	17.2000	-2.825%	4	1,016	-34.767%
2026-08-07	18.7000	18.9500	17.7000	17.7000	-7.908%	38	1,018	-36.610%
2026-08-06	19.6300	19.6300	19.0500	19.2200	+5.779%	24	1,017	-41.623%
2026-08-05	18.6700	18.7800	18.1700	18.1700	-1.411%	113	1,019	-38.250%
2026-08-04	18.5500	18.5900	18.4300	18.4300	-16.189%	9	1,021	-39.121%
2026-08-03	21.9500	22.0000	21.9500	21.9900	-12.040%	6	1,021	-48.977%
2026-07-31	24.7400	25.4900	24.7400	25.0000	+3.008%	118	1,021	-55.120%
2026-07-30	26.0300	26.0300	23.7700	24.2700	-16.541%	220	1,017	-53.770%
2026-07-29	29.1400	29.1400	29.0700	29.0800	+3.857%	30	994	-61.417%
2026-07-28	28.0000	28.0000	28.0000	28.0000	+10.020%	1	979	-59.929%
2026-07-27	25.4100	25.4500	25.4100	25.4500	+17.281%	3	978	-55.914%
2026-07-23	21.7000	21.7000	21.7000	21.7000	+1.071%	1	975	-48.295%
2026-07-22	22.4500	22.4500	21.3400	21.4700	-7.735%	28	974	-47.741%
2026-07-21	23.5000	23.5000	22.7500	23.2700	-5.560%	53	973	-51.783%
2026-07-20	24.5600	24.6400	24.5600	24.6400	-2.493%	3	973	-54.464%
2026-07-17	26.2500	26.2500	25.2700	25.2700	+0.677%	3	974	-55.600%
2026-07-16	23.0700	25.1000	23.0700	25.1000	+6.582%	33	973	-55.299%
2026-07-15	22.1600	23.5700	22.1500	23.5500	+6.803%	80	942	-52.357%
2026-07-14	21.2300	22.0500	21.2300	22.0500	+14.545%	2	940	-49.116%
2026-07-08	19.2500	19.2500	19.2500	19.2500	-9.878%	1	938	-41.714%
2026-07-07	21.3300	21.3600	21.3300	21.3600	+4.195%	2	939	-47.472%
2026-07-06	21.0600	21.0600	20.4900	20.5000	-7.282%	10	940	-45.268%
2026-07-02	21.6000	22.1800	21.3100	22.1100	+11.385%	12	923	-49.254%
2026-07-01	19.8200	20.4500	19.8200	19.8500	+4.199%	8	923	-43.476%
2026-06-29	19.0500	19.0500	19.0500	19.0500	+5.540%	1	916	-41.102%
2026-06-26	18.2700	18.3800	18.0000	18.0500	+14.968%	323	917	-37.839%
2026-06-23	15.6500	15.7000	15.6500	15.7000	+13.933%	3	597	-28.535%
2026-06-17	13.8000	13.9500	13.6300	13.7800	-1.922%	7	591	-18.578%
2026-06-16	14.3000	14.3000	14.0500	14.0500	-16.369%	7	591	-20.142%
2026-06-12	16.8000	16.8000	16.8000	16.8000	-15.152%	1	591	-33.214%
2026-06-11	19.8000	19.8000	19.8000	19.8000	+16.129%	1	592	-43.333%
2026-06-08	17.0500	17.0500	17.0500	17.0500	-4.482%	1	591	-34.194%
2026-06-05	16.7000	17.8500	16.7000	17.8500	+12.264%	3	591	-37.143%
2026-06-04	16.3000	16.3000	15.9000	15.9000	+10.801%	4	589	-29.434%
2026-06-03	14.3500	14.3500	14.3500	14.3500	+8.139%	6	585	-21.812%
2026-06-02	13.2700	13.2700	13.2700	13.2700	-3.491%	1	579	-15.448%
2026-06-01	14.3000	14.3000	13.3500	13.7500	-15.019%	10	579	-18.400%
2026-05-29	16.2500	16.2500	16.1800	16.1800	+4.387%	5	578	-30.655%
2026-05-28	15.5000	15.5000	15.5000	15.5000	-8.824%	440	573	-27.613%
2026-05-27	17.0000	17.0000	17.0000	17.0000	+7.256%	1	158	-34.000%
2026-05-26	15.8500	15.9200	15.8500	15.8500	+3.257%	10	157	-29.211%
2026-05-21	15.3500	15.3500	15.3500	15.3500	-7.419%	1	158	-26.906%
2026-05-20	16.6500	16.6500	16.5800	16.5800	-0.301%	11	158	-32.328%
2026-05-19	16.6300	16.6300	16.6300	16.6300	+3.614%	1	146	-32.532%
2026-05-18	15.4300	16.0500	15.4300	16.0500	+8.446%	2	146	-30.093%
2026-05-15	15.0000	15.0000	14.6000	14.8000	+9.955%	76	146	-24.189%
2026-05-14	13.4600	13.4600	13.4600	13.4600	-10.267%	1	74	-16.642%
2026-05-13	14.3000	15.1400	14.3000	15.0000	-1.445%	5	78	-25.200%
2026-05-12	14.1900	15.8200	14.1900	15.2200	+13.160%	10	78	-26.281%
2026-05-11	13.2300	13.5800	13.2300	13.4500	-5.614%	13	78	-16.580%
2026-05-08	13.5000	14.5000	13.5000	14.2500	+16.327%	14	68	-21.263%
2026-05-07	12.1900	12.2500	12.1900	12.2500	+5.786%	2	57	-8.408%
2026-05-06	11.5800	11.5800	11.5800	11.5800	-8.675%	3	57	-3.109%
2026-05-05	12.6600	12.6800	11.8500	12.6800	+1.847%	21	54	-11.514%
2026-05-04	13.3400	13.3400	12.4500	12.4500	-9.455%	12	33	-9.880%
2026-05-01	14.2000	14.2000	13.7500	13.7500	-12.920%	7	32	-18.400%
2026-04-29	15.7900	15.7900	15.7900	15.7900	-6.291%	2	32	-28.942%
2026-04-28	16.8500	16.8500	16.8500	16.8500	+5.313%	2	34	-33.412%
2026-04-27	16.0000	16.1000	16.0000	16.0000	+5.611%	11	32	-29.875%
2026-04-24	15.1500	15.1500	15.1500	15.1500	+17.351%	1	22	-25.941%
2026-04-23	12.9100	12.9100	12.9100	12.9100	-0.845%	1	21	-13.091%
2026-04-22	13.0200	13.0200	13.0200	13.0200	-5.447%	1	21	-13.825%
2026-04-17	14.2000	14.2000	13.7700	13.7700	-8.808%	12	22	-18.519%
2026-04-15	15.1000	15.1000	15.1000	15.1000	-1.307%	1	22	-25.695%
2026-04-14	15.3000	15.3000	15.3000	15.3000	-1.290%	1	21	-26.667%
2026-04-13	15.5000	15.5000	15.5000	15.5000	-12.181%	1	20	-27.613%
2026-04-10	17.6500	17.6500	17.6500	17.6500	-24.443%	1	20	-36.431%
2026-04-07	23.7000	23.7000	23.3600	23.3600	-12.015%	9	21	-51.969%
2026-03-31	26.5500	26.5500	26.5500	26.5500	-7.491%	1	17	-57.740%
2026-03-30	28.6500	28.7000	28.6500	28.7000	+6.890%	2	17	-60.906%
2026-03-27	24.6800	26.9500	24.6800	26.8500	+21.990%	3	17	-58.212%
2026-03-25	22.1200	22.1200	22.0100	22.0100	-10.163%	11	16	-49.023%
2026-03-23	24.5500	24.5500	24.5000	24.5000	0.000%	11	6	-54.204%

.dark-mode .LqV1JN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqV1JN{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270319P80CRWV Mar 19 2027 80.00 Put (CRWV270319P00080000)option OPRA

CRWV20270319P80
CRWV Mar 19 2027 80.00 Put (CRWV270319P00080000)
option OPRA