Dark

CRWV20280121P65
CRWV Jan 21 2028 65.00 Put (CRWV280121P00065000)
option OPRA

EOD

Aug 13, 2026

13.34-1.550%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.3400	13.3400	13.3400	13.3400	-1.550%	1	1,989	0.000%
2026-08-12	14.6500	14.7100	13.5000	13.5500	-23.011%	36	1,990	-1.550%
2026-08-11	17.9000	17.9000	17.6000	17.6000	-2.762%	44	2,013	-24.205%
2026-08-10	18.4000	18.4000	18.1000	18.1000	-5.631%	22	2,000	-26.298%
2026-08-07	19.1800	19.1800	19.1800	19.1800	-2.143%	1	1,988	-30.448%
2026-08-06	19.6000	19.6000	19.6000	19.6000	+5.094%	16	1,987	-31.939%
2026-08-05	18.8500	18.8500	18.6500	18.6500	-1.271%	55	1,987	-28.472%
2026-08-04	19.5000	19.5000	18.8900	18.8900	-6.624%	4	1,962	-29.381%
2026-08-03	20.6000	20.6000	20.2300	20.2300	-7.626%	2	1,965	-34.058%
2026-07-31	21.9000	21.9000	21.9000	21.9000	-2.450%	10	1,964	-39.087%
2026-07-30	22.5000	22.5000	22.4500	22.4500	-9.549%	8	1,962	-40.579%
2026-07-28	24.3000	24.8200	24.3000	24.8200	+8.717%	18	1,964	-46.253%
2026-07-24	22.2700	22.8300	22.2700	22.8300	+10.825%	335	1,956	-41.568%
2026-07-22	20.6000	20.6000	20.6000	20.6000	-11.853%	1	1,693	-35.243%
2026-07-17	23.3700	23.3700	23.3700	23.3700	+1.697%	1	1,692	-42.918%
2026-07-16	22.1600	22.9800	22.0000	22.9800	+8.910%	15	1,691	-41.950%
2026-07-14	20.9500	21.1000	20.9500	21.1000	+5.500%	52	1,701	-36.777%
2026-07-13	19.6600	20.0000	19.6600	20.0000	-0.050%	6	1,665	-33.300%
2026-07-08	20.0100	20.0100	20.0100	20.0100	-2.533%	1	1,666	-33.333%
2026-07-02	20.5300	20.5300	20.5300	20.5300	+4.213%	3	1,662	-35.022%
2026-07-01	19.5000	19.7000	19.5000	19.7000	+12.959%	6	1,662	-32.284%
2026-06-30	17.4400	17.4400	17.4400	17.4400	-3.806%	2	1,658	-23.509%
2026-06-29	18.2000	18.7500	18.1300	18.1300	+1.285%	30	1,657	-26.420%
2026-06-25	17.7700	17.9000	17.7700	17.9000	+2.286%	8	1,634	-25.475%
2026-06-24	17.5000	17.5000	17.5000	17.5000	+14.379%	2	1,635	-23.771%
2026-06-16	15.3000	15.3000	15.3000	15.3000	-7.998%	1	1,633	-12.810%
2026-06-15	16.6200	16.6300	16.6200	16.6300	+7.290%	2	1,633	-19.784%
2026-06-03	15.5000	15.5000	15.5000	15.5000	+4.942%	1	1,632	-13.935%
2026-06-01	15.2000	15.2000	14.7700	14.7700	-12.083%	2	1,632	-9.682%
2026-05-29	16.8000	16.8000	16.8000	16.8000	+5.000%	3	1,632	-20.595%
2026-05-26	16.0000	16.0000	16.0000	16.0000	-1.840%	1	1,629	-16.625%
2026-05-22	16.3000	16.3000	16.3000	16.3000	-3.264%	1	1,628	-18.160%
2026-05-20	16.8500	16.8500	16.8500	16.8500	-3.989%	1	1,628	-20.831%
2026-05-19	17.7000	17.7000	17.5500	17.5500	+5.723%	4	1,631	-23.989%
2026-05-18	16.6000	16.6000	16.6000	16.6000	+5.732%	1	1,631	-19.639%
2026-05-12	15.7000	15.7000	15.7000	15.7000	+4.876%	5	1,631	-15.032%
2026-05-11	14.7900	14.9700	14.7900	14.9700	-0.200%	2	1,626	-10.888%
2026-05-08	15.0000	15.0000	15.0000	15.0000	+10.051%	1	1,626	-11.067%
2026-05-07	13.6300	13.6300	13.6300	13.6300	+2.868%	3	1,626	-2.128%
2026-05-06	13.2500	13.2500	13.2500	13.2500	-4.676%	10	1,626	+0.679%
2026-05-05	13.9000	13.9000	13.9000	13.9000	+0.361%	5	1,631	-4.029%
2026-05-01	13.8500	13.8500	13.8500	13.8500	-6.102%	1	1,631	-3.682%
2026-04-20	14.7500	14.7500	14.7500	14.7500	-0.606%	1	1,631	-9.559%
2026-04-17	14.6500	14.8400	14.6000	14.8400	-3.574%	12	1,632	-10.108%
2026-04-16	15.3900	15.3900	15.3900	15.3900	+1.584%	1	1,643	-13.320%
2026-04-15	15.9500	15.9500	15.1500	15.1500	-2.885%	7	1,644	-11.947%
2026-04-14	15.6000	15.6000	15.6000	15.6000	-5.512%	1	1,649	-14.487%
2026-04-13	16.5900	16.6500	16.5000	16.5100	-6.300%	11	1,650	-19.200%
2026-04-10	16.8600	17.6200	16.8500	17.6200	-10.694%	25	1,644	-24.291%
2026-04-09	18.4800	19.7300	18.4800	19.7300	-18.471%	2	1,644	-32.387%
2026-03-30	24.2000	24.2000	24.2000	24.2000	+4.762%	1	1,646	-44.876%
2026-03-27	23.1000	23.1000	23.1000	23.1000	+4.525%	35	1,646	-42.251%
2026-03-24	22.1000	22.1000	22.1000	22.1000	-2.212%	10	1,646	-39.638%
2026-03-20	22.6000	22.6000	22.6000	22.6000	+0.668%	10	1,636	-40.973%
2026-03-19	22.4500	22.4500	22.4500	22.4500	+2.511%	10	1,646	-40.579%
2026-03-17	21.9000	21.9000	21.9000	21.9000	-0.319%	1	1,646	-39.087%
2026-03-16	22.0000	22.0000	21.9700	21.9700	-3.216%	10	1,645	-39.281%
2026-03-13	22.7000	22.7000	22.7000	22.7000	-1.518%	10	1,645	-41.233%
2026-03-12	23.0500	23.0500	23.0500	23.0500	-0.432%	10	1,645	-42.126%
2026-03-11	23.5000	23.5000	23.0500	23.1500	-3.942%	21	1,645	-42.376%
2026-03-04	24.5000	24.5000	24.1000	24.1000	-7.057%	20	1,645	-44.647%
2026-03-03	25.9300	25.9300	25.9300	25.9300	+4.346%	15	1,635	-48.554%
2026-02-27	24.8400	24.8500	24.8400	24.8500	+9.231%	2	1,620	-46.318%
2026-02-24	23.0200	23.0200	22.7500	22.7500	-4.211%	4	1,619	-41.363%
2026-02-20	23.7500	23.7500	23.7500	23.7500	+1.064%	1	1,622	-43.832%
2026-02-17	23.5000	23.5000	23.5000	23.5000	+2.085%	1	1,622	-43.234%
2026-02-13	23.0200	23.0200	23.0200	23.0200	-7.401%	3	1,625	-42.050%
2026-02-05	24.8600	24.8600	24.8600	24.8600	+11.730%	3	1,625	-46.340%
2026-02-03	22.2500	22.2500	22.2500	22.2500	+3.009%	5	1,627	-40.045%
2026-01-30	21.2500	21.6000	21.2500	21.6000	+3.349%	15	1,632	-38.241%
2026-01-29	20.9000	20.9000	20.9000	20.9000	+5.930%	1	1,637	-36.172%
2026-01-28	19.7300	19.7300	19.7300	19.7300	+2.760%	1	1,638	-32.387%
2026-01-27	19.2000	19.2000	19.2000	19.2000	-4.620%	1	1,637	-30.521%
2026-01-26	20.1300	20.1300	20.1300	20.1300	-8.292%	2	1,638	-33.731%
2026-01-23	22.5500	22.5500	21.9500	21.9500	+6.039%	2	1,636	-39.226%
2026-01-15	20.8500	20.8500	20.7000	20.7000	-7.175%	2	1,636	-35.556%
2026-01-14	22.3000	22.3000	22.3000	22.3000	-7.045%	1	1,636	-40.179%
2026-01-07	24.1500	24.1500	23.9500	23.9900	-3.848%	27	1,637	-44.393%
2026-01-06	24.9500	24.9500	24.9500	24.9500	+0.402%	1	1,632	-46.533%
2025-12-31	24.8500	24.8500	24.8500	24.8500	+0.811%	1	1,632	-46.318%
2025-12-30	24.7000	24.7000	24.6500	24.6500	+5.342%	2	1,632	-45.882%
2025-12-22	22.6500	23.4000	22.6500	23.4000	+1.080%	28	1,654	-42.991%
2025-12-19	25.0000	25.0000	23.1500	23.1500	-13.555%	6	1,654	-42.376%
2025-12-18	26.7800	26.7800	26.7800	26.7800	-2.227%	1	1,658	-50.187%
2025-12-17	25.2500	27.7200	25.2500	27.3900	+2.584%	1,490	1,657	-51.296%
2025-12-16	26.0500	26.7000	26.0500	26.7000	+6.587%	12	175	-50.037%
2025-12-15	25.0500	25.0500	25.0500	25.0500	+5.830%	2	185	-46.747%
2025-12-12	22.6500	23.6700	22.5500	23.6700	+5.107%	5	185	-43.642%
2025-12-10	22.5200	22.5200	22.5200	22.5200	+1.993%	5	185	-40.764%
2025-12-09	22.1000	22.1000	22.0800	22.0800	-9.619%	15	190	-39.583%
2025-12-08	24.4300	24.4300	24.4300	24.4300	+2.389%	20	190	-45.395%
2025-12-05	23.8600	23.8600	23.8600	23.8600	-4.864%	2	170	-44.091%
2025-12-04	24.4000	25.0800	24.1700	25.0800	-2.260%	22	172	-46.810%
2025-12-03	26.0000	26.0200	25.6600	25.6600	+2.435%	10	179	-48.012%
2025-12-02	25.0500	25.0500	25.0500	25.0500	-3.876%	8	169	-46.747%
2025-12-01	26.9000	26.9000	26.0600	26.0600	-1.025%	3	161	-48.810%
2025-11-26	26.3300	26.3300	26.3300	26.3300	-8.703%	3	157	-49.335%
2025-11-21	28.8400	28.8400	28.8400	28.8400	+13.947%	10	157	-53.745%
2025-11-20	25.6500	25.6500	25.3100	25.3100	-3.212%	2	147	-47.294%
2025-11-18	27.0600	27.0600	25.8900	26.1500	+0.693%	13	149	-48.987%
2025-11-17	26.1500	26.1500	25.9700	25.9700	+0.154%	12	138	-48.633%
2025-11-14	25.3000	25.9300	25.3000	25.9300	+8.087%	13	126	-48.554%
2025-11-13	23.9200	24.1800	23.9200	23.9900	+6.150%	6	113	-44.393%
2025-11-12	22.6000	22.6000	22.6000	22.6000	+0.758%	1	107	-40.973%
2025-11-11	21.5000	22.4300	21.5000	22.4300	+9.521%	9	101	-40.526%
2025-11-10	19.8000	20.4800	19.8000	20.4800	-3.624%	2	101	-34.863%
2025-11-07	21.2500	21.2500	21.2500	21.2500	+7.053%	25	99	-37.224%
2025-11-06	20.0000	20.0000	19.8500	19.8500	+7.880%	2	74	-32.796%
2025-11-04	18.1200	18.4000	18.1200	18.4000	+12.883%	2	74	-27.500%
2025-10-31	16.3000	16.3000	16.3000	16.3000	+0.929%	10	72	-18.160%
2025-10-28	16.1500	16.1500	16.1500	16.1500	-1.524%	1	62	-17.399%
2025-10-27	16.1200	16.4000	16.1200	16.4000	-12.299%	10	51	-18.659%
2025-10-22	18.8500	18.8500	18.7000	18.7000	+20.645%	2	51	-28.663%
2025-10-09	15.5000	15.5000	15.5000	15.5000	+2.310%	8	51	-13.935%
2025-10-08	15.7200	15.7200	15.1500	15.1500	-8.182%	6	43	-11.947%
2025-10-07	16.1500	16.6000	16.1500	16.5000	+7.143%	19	43	-19.152%
2025-10-06	15.4000	15.4000	15.4000	15.4000	-1.660%	2	24	-13.377%
2025-10-03	15.6600	15.6600	15.6600	15.6600	-0.571%	10	22	-14.815%
2025-10-01	15.7500	15.7500	15.7500	15.7500	+2.273%	1	12	-15.302%
2025-09-30	16.9800	16.9800	15.4000	15.4000	-7.508%	4	11	-13.377%
2025-09-25	16.6500	16.6500	16.6500	16.6500	+2.022%	5	8	-19.880%
2025-09-24	16.5200	16.5200	16.3200	16.3200	0.000%	3	3	-18.260%

.dark-mode .Mv4m3l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mv4m3l{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P65CRWV Jan 21 2028 65.00 Put (CRWV280121P00065000)option OPRA

CRWV20280121P65
CRWV Jan 21 2028 65.00 Put (CRWV280121P00065000)
option OPRA