Dark

CRWV20280121P70
CRWV Jan 21 2028 70.00 Put (CRWV280121P00070000)
option OPRA

EOD

Aug 13, 2026

15.80+0.317%(+0.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	14.8800	15.8000	14.8800	15.8000	+0.317%	12	1,054	0.000%
2026-08-12	16.4000	16.8000	15.7500	15.7500	-21.250%	41	1,056	+0.317%
2026-08-11	20.2900	20.2900	20.0000	20.0000	-3.382%	3	1,061	-21.000%
2026-08-10	20.7000	20.7000	20.7000	20.7000	-3.271%	52	1,060	-23.671%
2026-08-07	21.8000	21.8000	21.4000	21.4000	-3.820%	24	1,091	-26.168%
2026-08-06	22.2500	22.2500	22.2500	22.2500	+4.460%	2	1,092	-28.989%
2026-08-05	21.3000	21.3000	21.3000	21.3000	-6.661%	1	1,092	-25.822%
2026-08-03	23.3000	23.3000	22.8200	22.8200	-13.034%	2	1,092	-30.762%
2026-07-31	26.0500	26.2400	26.0500	26.2400	+3.185%	20	1,094	-39.787%
2026-07-30	26.6000	26.6600	25.4300	25.4300	-13.208%	19	1,094	-37.869%
2026-07-29	29.5000	29.5000	28.6500	29.3000	+4.830%	19	1,092	-46.075%
2026-07-28	28.2900	28.2900	27.9500	27.9500	+7.500%	45	1,090	-43.470%
2026-07-24	25.6100	26.0000	25.5000	26.0000	+4.000%	4	1,097	-39.231%
2026-07-15	25.0000	25.0000	25.0000	25.0000	+8.460%	3	1,094	-36.800%
2026-07-13	23.0500	23.0500	23.0500	23.0500	+7.610%	12	1,094	-31.453%
2026-07-09	21.4200	21.4200	21.4200	21.4200	-2.415%	2	1,094	-26.237%
2026-07-08	22.5800	22.5800	21.9500	21.9500	-6.277%	2	1,096	-28.018%
2026-07-07	23.4200	23.4200	23.4200	23.4200	-0.298%	1	1,097	-32.536%
2026-07-02	23.5700	23.5700	23.4900	23.4900	+16.692%	3	1,093	-32.737%
2026-06-30	20.1300	20.1300	20.1300	20.1300	-2.754%	5	1,093	-21.510%
2026-06-29	20.9500	20.9500	20.7000	20.7000	-0.957%	10	1,088	-23.671%
2026-06-26	20.9000	20.9000	20.9000	20.9000	+2.602%	14	1,080	-24.402%
2026-06-24	20.3700	20.3700	20.3700	20.3700	+8.930%	1	1,080	-22.435%
2026-06-22	18.7000	18.7000	18.7000	18.7000	+7.781%	1	1,081	-15.508%
2026-06-16	17.3500	17.3500	17.3500	17.3500	-20.595%	2	1,080	-8.934%
2026-06-11	21.8500	21.8500	21.8500	21.8500	+2.486%	1	1,079	-27.689%
2026-06-10	21.3200	21.3200	21.3200	21.3200	+4.102%	1	1,078	-25.891%
2026-06-09	20.4800	20.4800	20.4800	20.4800	+5.026%	300	1,079	-22.852%
2026-06-08	19.5000	19.5000	19.5000	19.5000	-5.294%	5	841	-18.974%
2026-06-05	19.6000	20.5900	19.6000	20.5900	+6.629%	45	846	-23.264%
2026-06-04	19.2500	19.3100	19.2500	19.3100	+13.588%	20	882	-18.177%
2026-06-02	17.0000	17.0000	17.0000	17.0000	-0.059%	10	866	-7.059%
2026-06-01	17.0100	17.0100	17.0100	17.0100	-7.605%	1	856	-7.113%
2026-05-21	18.4100	18.4100	18.4100	18.4100	-4.858%	1	857	-14.177%
2026-05-20	19.5000	19.5000	19.2000	19.3500	-2.025%	73	857	-18.346%
2026-05-19	19.7500	19.7500	19.7500	19.7500	+13.899%	1	843	-20.000%
2026-05-13	17.2500	17.4600	17.2200	17.3400	+12.597%	121	843	-8.881%
2026-05-07	15.6500	15.6500	15.4000	15.4000	+2.667%	8	782	+2.597%
2026-05-06	15.0000	15.0000	15.0000	15.0000	-6.367%	1	787	+5.333%
2026-05-05	16.0200	16.0200	16.0200	16.0200	-1.415%	1	787	-1.373%
2026-05-04	16.2500	16.2500	16.2500	16.2500	-14.921%	1	788	-2.769%
2026-04-28	19.1000	19.1000	19.1000	19.1000	+2.413%	1	788	-17.277%
2026-04-27	18.6000	18.6500	18.6000	18.6500	+3.611%	109	787	-15.282%
2026-04-24	18.0000	18.0000	18.0000	18.0000	+7.784%	2	782	-12.222%
2026-04-23	16.7000	16.7000	16.7000	16.7000	-1.475%	1	784	-5.389%
2026-04-21	16.9500	16.9500	16.9500	16.9500	-0.294%	1	785	-6.785%
2026-04-20	17.0000	17.0000	17.0000	17.0000	-2.968%	10	785	-7.059%
2026-04-15	17.5200	17.5200	17.5200	17.5200	-2.341%	1	785	-9.817%
2026-04-14	18.8000	18.8000	17.9000	17.9400	-5.926%	663	582	-11.929%
2026-04-13	19.0000	19.2500	19.0000	19.0700	-3.492%	146	1,005	-17.147%
2026-04-10	20.5500	20.5500	19.0500	19.7600	-5.273%	95	1,004	-20.040%
2026-04-09	21.9300	21.9300	20.8600	20.8600	-13.837%	3	1,015	-24.257%
2026-04-06	24.6000	24.6000	24.2100	24.2100	-8.642%	10	1,013	-34.738%
2026-03-31	26.5000	26.5000	26.5000	26.5000	-5.323%	1	1,023	-40.377%
2026-03-30	28.0000	28.0000	27.9900	27.9900	+19.360%	2	1,023	-43.551%
2026-03-25	23.4500	23.4500	23.4500	23.4500	-4.129%	1	1,023	-32.623%
2026-03-23	24.5000	24.5000	24.4600	24.4600	-4.936%	14	1,024	-35.405%
2026-03-20	25.5200	25.8500	25.5000	25.7300	+2.347%	15	1,023	-38.593%
2026-03-18	24.9200	25.1400	24.9200	25.1400	-1.024%	5	1,022	-37.152%
2026-03-17	25.0500	25.4000	25.0500	25.4000	+2.876%	5	1,027	-37.795%
2026-03-16	24.6500	24.6900	24.6500	24.6900	-3.818%	14	1,024	-36.006%
2026-03-13	25.6700	25.6700	25.6700	25.6700	-1.269%	10	1,028	-38.450%
2026-03-11	26.0000	26.0000	26.0000	26.0000	-5.831%	3	1,038	-39.231%
2026-03-10	27.6100	27.6100	27.6100	27.6100	-2.265%	1	1,041	-42.774%
2026-03-09	28.2500	28.2500	28.2500	28.2500	+2.802%	10	1,041	-44.071%
2026-03-06	27.2900	27.4800	27.2900	27.4800	+2.537%	4	1,032	-42.504%
2026-03-04	26.7500	26.8000	26.7500	26.8000	-4.965%	2	1,032	-41.045%
2026-03-03	28.9000	29.3000	28.2000	28.2000	-0.142%	30	1,031	-43.972%
2026-02-27	27.8000	28.2400	27.6000	28.2400	+14.332%	22	1,002	-44.051%
2026-02-26	24.7000	24.7000	24.7000	24.7000	+0.940%	40	997	-36.032%
2026-02-25	24.7000	25.0000	24.4700	24.4700	-5.885%	8	957	-35.431%
2026-02-24	26.0000	26.0000	26.0000	26.0000	-4.936%	2	957	-39.231%
2026-02-20	27.0200	27.3500	27.0000	27.3500	+6.172%	14	955	-42.230%
2026-02-18	25.7600	25.7600	25.7600	25.7600	-0.502%	1	955	-38.665%
2026-02-13	25.8900	25.8900	25.8900	25.8900	+0.936%	1	957	-38.973%
2026-02-11	26.0000	26.0000	25.6500	25.6500	+4.268%	22	957	-38.402%
2026-02-10	25.3800	25.3800	24.6000	24.6000	-2.574%	3	957	-35.772%
2026-02-09	25.2900	25.2900	25.2500	25.2500	-2.132%	11	955	-37.426%
2026-02-06	27.0000	27.0000	25.8000	25.8000	-10.105%	4	956	-38.760%
2026-02-05	28.7000	28.7000	28.7000	28.7000	+6.296%	1	956	-44.948%
2026-02-04	26.1900	27.0000	26.1900	27.0000	+8.871%	3	955	-41.481%
2026-02-03	24.8000	24.8000	24.8000	24.8000	+3.333%	1	953	-36.290%
2026-01-30	24.0000	24.0000	24.0000	24.0000	+10.855%	1	954	-34.167%
2026-01-27	22.5000	22.5000	21.6500	21.6500	-2.740%	13	953	-27.021%
2026-01-26	22.2600	22.2600	22.2600	22.2600	-11.315%	1	944	-29.021%
2026-01-21	25.1000	25.1000	25.1000	25.1000	-1.915%	1	943	-37.052%
2026-01-14	25.1000	25.5900	24.6000	25.5900	+3.394%	10	942	-38.257%
2026-01-12	26.0000	26.0000	24.7500	24.7500	-9.341%	17	948	-36.162%
2026-01-09	27.3000	27.3000	27.3000	27.3000	+1.487%	20	960	-42.125%
2026-01-08	27.0000	27.0000	26.9000	26.9000	-4.610%	2	960	-41.264%
2025-12-31	28.2000	28.2000	28.2000	28.2000	+2.583%	2	960	-43.972%
2025-12-29	27.5200	27.5200	27.4900	27.4900	+3.540%	2	960	-42.525%
2025-12-23	26.5500	26.5500	26.5500	26.5500	+2.510%	2	962	-40.490%
2025-12-22	26.2000	26.2000	25.9000	25.9000	-2.960%	36	968	-38.996%
2025-12-19	28.0000	28.0000	26.5500	26.6900	-11.240%	9	968	-40.802%
2025-12-18	30.0700	30.0700	30.0700	30.0700	-2.686%	2	963	-47.456%
2025-12-17	29.5500	30.9000	29.5500	30.9000	+4.569%	8	965	-48.867%
2025-12-16	29.0100	30.0000	28.8000	29.5500	+3.684%	25	964	-46.531%
2025-12-15	28.0000	28.5000	28.0000	28.5000	+7.345%	5	965	-44.561%
2025-12-12	26.7000	26.7700	26.2500	26.5500	+2.115%	8	964	-40.490%
2025-12-11	26.0000	26.0000	26.0000	26.0000	+1.961%	1	960	-39.231%
2025-12-10	25.9000	25.9000	25.3800	25.5000	+0.791%	5	961	-38.039%
2025-12-09	25.8000	25.8000	25.3000	25.3000	-3.065%	2	959	-37.549%
2025-12-08	28.5000	28.5000	26.1000	26.1000	-1.806%	26	960	-39.464%
2025-12-05	26.9500	26.9500	26.5800	26.5800	-5.745%	22	938	-40.557%
2025-12-04	28.4000	28.4000	28.2000	28.2000	-2.219%	5	918	-43.972%
2025-12-03	29.3000	29.3000	28.8400	28.8400	+3.000%	301	918	-45.215%
2025-12-02	28.0000	28.0000	28.0000	28.0000	-4.274%	1	1,217	-43.571%
2025-12-01	29.7000	29.7000	29.2500	29.2500	-1.846%	3	1,218	-45.983%
2025-11-28	29.7800	29.8000	29.7800	29.8000	0.000%	2	1,217	-46.980%
2025-11-26	29.7500	29.8500	29.5000	29.8000	-2.295%	4	1,214	-46.980%
2025-11-25	30.4000	30.5000	30.4000	30.5000	+0.727%	55	1,214	-48.197%
2025-11-24	30.3000	30.3000	30.1000	30.2800	+0.598%	5	1,179	-47.820%
2025-11-21	31.4700	31.4700	30.0000	30.1000	-0.660%	129	1,179	-47.508%
2025-11-20	28.4000	30.3000	28.4000	30.3000	+0.331%	2	1,253	-47.855%
2025-11-19	29.8200	30.2500	29.7500	30.2000	-1.404%	5	1,251	-47.682%
2025-11-18	29.7000	30.6300	29.7000	30.6300	+3.166%	2	1,251	-48.417%
2025-11-17	29.6900	29.6900	29.6900	29.6900	+3.090%	1	1,249	-46.783%
2025-11-14	28.1800	29.0000	28.1800	28.8000	+4.348%	36	1,248	-45.139%
2025-11-13	26.4000	27.8800	26.4000	27.6000	+8.235%	611	1,213	-42.754%
2025-11-12	24.3000	25.7500	24.3000	25.5000	+4.209%	113	602	-38.039%
2025-11-11	24.4700	24.4700	24.4700	24.4700	+4.483%	1	488	-35.431%
2025-11-10	22.5000	23.4200	22.5000	23.4200	+0.085%	6	488	-32.536%
2025-11-07	23.8000	23.8000	23.4000	23.4000	+4.698%	2	486	-32.479%
2025-11-06	22.5000	22.5000	22.3500	22.3500	+5.276%	2	486	-29.306%
2025-11-05	21.9000	21.9000	21.0400	21.2300	+1.240%	321	486	-25.577%
2025-11-04	20.9700	20.9700	20.9700	20.9700	+13.967%	1	236	-24.654%
2025-10-31	19.0100	19.0400	18.4000	18.4000	+2.793%	5	235	-14.130%
2025-10-29	18.0000	18.2000	17.9000	17.9000	-2.717%	4	230	-11.732%
2025-10-28	18.5500	18.6500	18.4000	18.4000	-10.462%	3	230	-14.130%
2025-10-22	20.5500	20.5500	20.5500	20.5500	+3.788%	5	231	-23.114%
2025-10-20	19.3000	19.8000	19.3000	19.8000	+8.672%	206	226	-20.202%
2025-10-13	18.6500	18.6500	18.2200	18.2200	+2.360%	3	20	-13.282%
2025-10-09	17.8000	17.8000	17.8000	17.8000	0.000%	1	17	-11.236%
2025-10-03	17.6000	17.8000	17.6000	17.8000	-10.101%	6	16	-11.236%
2025-09-29	19.7200	19.9500	19.5100	19.8000	+1.538%	4	10	-20.202%
2025-09-26	20.0000	20.0000	19.5000	19.5000	+4.278%	5	10	-18.974%
2025-09-25	18.9000	18.9000	18.7000	18.7000	+3.315%	4	5	-15.508%
2025-09-24	18.1000	18.1000	18.1000	18.1000	0.000%	1	1	-12.707%

.dark-mode .kPc8nt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kPc8nt{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P70CRWV Jan 21 2028 70.00 Put (CRWV280121P00070000)option OPRA

CRWV20280121P70
CRWV Jan 21 2028 70.00 Put (CRWV280121P00070000)
option OPRA