Dark

CRWV20280121P75
CRWV Jan 21 2028 75.00 Put (CRWV280121P00075000)
option OPRA

EOD

Aug 13, 2026

18.30+0.549%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.8000	18.3000	17.5000	18.3000	+0.549%	4	1,161	0.000%
2026-08-12	19.6000	19.6000	18.2000	18.2000	-21.382%	10	1,162	+0.549%
2026-08-11	23.1500	23.1500	23.1500	23.1500	-6.199%	10	1,163	-20.950%
2026-08-04	24.6800	24.6800	24.6800	24.6800	-9.064%	1	1,161	-25.851%
2026-08-03	27.1400	27.1400	27.1400	27.1400	-7.530%	1	1,161	-32.572%
2026-07-30	29.3500	29.3500	29.3500	29.3500	-10.409%	3	1,162	-37.649%
2026-07-29	33.1600	33.1600	32.0000	32.7600	+5.507%	5	1,161	-44.139%
2026-07-28	31.0500	31.0500	31.0500	31.0500	+4.899%	1	1,160	-41.063%
2026-07-27	29.6000	29.6000	29.6000	29.6000	+2.921%	1	1,160	-38.176%
2026-07-24	28.7400	28.7600	28.7400	28.7600	+6.125%	3	1,160	-36.370%
2026-07-23	27.1000	27.1000	27.1000	27.1000	-6.390%	26	1,158	-32.472%
2026-07-20	28.0300	28.9500	28.0300	28.9500	-3.145%	22	1,158	-36.788%
2026-07-17	30.1900	30.1900	29.8900	29.8900	+3.857%	2	1,159	-38.776%
2026-07-16	28.4500	28.7800	28.4500	28.7800	+3.899%	65	1,159	-36.414%
2026-07-15	27.7000	27.7000	27.7000	27.7000	+2.593%	3	1,098	-33.935%
2026-07-14	26.6200	27.0000	26.6200	27.0000	+10.204%	17	1,095	-32.222%
2026-07-09	24.5000	24.5000	24.5000	24.5000	-3.922%	10	1,080	-25.306%
2026-07-08	25.5000	25.5000	25.5000	25.5000	-0.662%	1	1,083	-28.235%
2026-07-06	25.6700	25.6700	25.6700	25.6700	-5.277%	3	1,082	-28.711%
2026-07-02	27.1000	27.1000	27.1000	27.1000	+6.693%	1	1,078	-32.472%
2026-07-01	25.4200	25.4800	25.2500	25.4000	+8.547%	10	1,078	-27.953%
2026-06-29	23.4000	23.4000	23.4000	23.4000	+9.859%	2	1,073	-21.795%
2026-06-22	21.3000	21.3000	21.3000	21.3000	+9.231%	1	1,071	-14.085%
2026-06-17	19.5000	19.5000	19.5000	19.5000	-4.878%	10	1,061	-6.154%
2026-06-16	20.5000	20.5000	20.5000	20.5000	-4.651%	2	1,061	-10.732%
2026-06-15	21.5000	21.5000	21.5000	21.5000	-4.444%	1	1,061	-14.884%
2026-06-12	22.5000	22.5000	22.5000	22.5000	-7.787%	1	1,060	-18.667%
2026-06-11	24.4000	24.4000	24.4000	24.4000	+3.171%	1	1,061	-25.000%
2026-06-10	23.6500	23.6500	23.6500	23.6500	+8.736%	300	1,060	-22.622%
2026-06-04	21.7500	21.7500	21.7500	21.7500	+5.123%	4	760	-15.862%
2026-06-03	20.6900	20.6900	20.6900	20.6900	+5.561%	1	760	-11.551%
2026-06-02	19.4500	19.6000	19.4200	19.6000	-8.068%	6	760	-6.633%
2026-05-29	21.3200	21.3200	21.3200	21.3200	-0.837%	2	761	-14.165%
2026-05-26	21.5000	21.5000	21.5000	21.5000	-1.826%	2	761	-14.884%
2026-05-20	21.9000	21.9000	21.9000	21.9000	+1.483%	19	760	-16.438%
2026-05-19	21.5800	21.5800	21.5800	21.5800	+12.279%	1	759	-15.199%
2026-05-14	18.8800	19.2200	18.8800	19.2200	-0.156%	27	759	-4.787%
2026-05-08	19.2500	19.2500	19.2500	19.2500	+12.837%	1	759	-4.935%
2026-05-06	16.7000	17.0600	16.7000	17.0600	-7.131%	2	758	+7.268%
2026-05-05	18.0000	18.3700	18.0000	18.3700	+2.056%	2	759	-0.381%
2026-05-04	18.5000	18.5000	18.0000	18.0000	-7.598%	2	760	+1.667%
2026-04-30	19.6000	19.6000	19.4800	19.4800	+5.297%	3	762	-6.057%
2026-04-21	18.5000	18.5000	18.5000	18.5000	-1.857%	1	761	-1.081%
2026-04-20	18.8500	18.8500	18.8500	18.8500	-5.038%	38	761	-2.918%
2026-04-16	19.8500	19.8500	19.8500	19.8500	-2.217%	1	756	-7.809%
2026-04-15	20.3000	20.3000	20.3000	20.3000	-1.313%	1	756	-9.852%
2026-04-14	20.5700	20.5700	20.5700	20.5700	-3.427%	25	757	-11.035%
2026-04-13	21.3000	21.3000	21.3000	21.3000	-6.167%	1	757	-14.085%
2026-04-10	22.6200	22.7000	21.7500	22.7000	-11.155%	33	758	-19.383%
2026-04-08	25.3000	25.5500	25.2500	25.5500	-5.510%	6	771	-28.376%
2026-04-06	27.0400	27.0400	27.0400	27.0400	-10.759%	1	774	-32.322%
2026-03-30	30.3000	30.3000	30.3000	30.3000	+16.315%	1	775	-39.604%
2026-03-25	26.2500	26.2500	26.0500	26.0500	-9.265%	2	776	-29.750%
2026-03-19	28.7100	28.7100	28.7100	28.7100	+2.499%	10	776	-36.259%
2026-03-18	28.0100	28.0100	28.0100	28.0100	-1.199%	2	766	-34.666%
2026-03-16	28.3500	28.3500	28.3500	28.3500	-0.943%	1	766	-35.450%
2026-03-13	28.6200	28.6200	28.6200	28.6200	-1.310%	1	766	-36.059%
2026-03-11	28.5000	29.0000	28.5000	29.0000	-6.902%	32	766	-36.897%
2026-03-05	31.0000	31.1500	31.0000	31.1500	+0.161%	8	824	-41.252%
2026-03-02	31.1500	31.1500	31.0000	31.1000	-2.355%	54	816	-41.158%
2026-02-27	31.0000	31.8500	30.9400	31.8500	+16.241%	13	785	-42.543%
2026-02-25	26.9400	27.5000	26.9400	27.4000	-0.725%	4	779	-33.212%
2026-02-09	27.6000	27.6000	27.6000	27.6000	-12.381%	1	779	-33.696%
2026-02-05	31.3400	31.5000	31.3400	31.5000	+7.619%	3	780	-41.905%
2026-02-04	29.2700	29.2700	29.2700	29.2700	+9.339%	1	778	-37.479%
2026-01-30	26.7700	26.7700	26.7700	26.7700	+0.450%	1	778	-31.640%
2026-01-29	26.6500	26.6500	26.6500	26.6500	+8.776%	5	779	-31.332%
2026-01-27	24.6000	24.6000	24.5000	24.5000	-5.039%	34	779	-25.306%
2026-01-26	25.2500	25.8500	25.0500	25.8000	-6.011%	46	779	-29.070%
2026-01-20	27.4500	27.4500	27.4500	27.4500	+7.018%	1	755	-33.333%
2026-01-16	26.3000	26.3000	25.6500	25.6500	-9.204%	3	755	-28.655%
2026-01-14	28.2500	28.2500	28.2500	28.2500	+2.615%	2	755	-35.221%
2026-01-13	27.7500	27.7500	27.5300	27.5300	-1.503%	30	755	-33.527%
2026-01-12	27.9300	27.9500	27.9300	27.9500	-9.106%	2	748	-34.526%
2026-01-06	30.8500	30.8500	30.6500	30.7500	+3.535%	3	750	-40.488%
2026-01-05	29.2000	29.7000	29.2000	29.7000	-5.414%	19	750	-38.384%
2025-12-31	31.4700	31.4700	31.4000	31.4000	+2.614%	3	750	-41.720%
2025-12-30	31.6500	31.6500	30.6000	30.6000	-2.548%	2	750	-40.196%
2025-12-29	31.4000	31.4000	31.4000	31.4000	+2.114%	1	748	-41.720%
2025-12-26	30.7200	30.7500	30.7200	30.7500	+2.500%	2	748	-40.488%
2025-12-24	30.0000	30.0000	30.0000	30.0000	+2.916%	6	747	-39.000%
2025-12-22	29.2000	29.3500	29.0000	29.1500	-2.476%	20	747	-37.221%
2025-12-19	30.7700	31.0000	29.4300	29.8900	-11.042%	18	752	-38.776%
2025-12-18	33.4500	33.6000	33.4500	33.6000	-1.611%	4	762	-45.536%
2025-12-17	33.7900	34.1500	33.7900	34.1500	+5.336%	2	764	-46.413%
2025-12-16	32.0000	32.7700	32.0000	32.4200	+2.239%	5	764	-43.553%
2025-12-15	31.0200	31.7100	31.0200	31.7100	+6.517%	5	763	-42.289%
2025-12-12	29.5800	29.7700	29.5800	29.7700	+4.127%	6	760	-38.529%
2025-12-11	29.7000	29.7000	28.4500	28.5900	+0.492%	615	757	-35.992%
2025-12-10	28.8000	29.0000	28.4500	28.4500	+1.789%	57	150	-35.677%
2025-12-09	27.9900	28.3000	27.9300	27.9500	-2.749%	39	142	-34.526%
2025-12-08	30.8500	31.1000	28.7400	28.7400	-4.040%	6	131	-36.326%
2025-12-05	29.8300	29.9500	29.7500	29.9500	+0.167%	4	130	-38.898%
2025-12-04	31.2900	31.2900	29.9000	29.9000	-5.380%	52	131	-38.796%
2025-12-03	31.2500	31.6000	31.2500	31.6000	0.000%	2	139	-42.089%
2025-12-02	31.6000	31.9300	31.6000	31.6000	-5.247%	8	137	-42.089%
2025-12-01	33.5500	33.5500	33.3500	33.3500	0.000%	2	131	-45.127%
2025-11-28	33.1500	33.3500	33.1500	33.3500	+1.770%	3	131	-45.127%
2025-11-26	32.9500	32.9500	32.7700	32.7700	-3.476%	29	125	-44.156%
2025-11-25	34.8500	34.8500	33.8000	33.9500	+1.132%	53	125	-46.097%
2025-11-24	33.6000	33.6000	33.4500	33.5700	-2.157%	3	122	-45.487%
2025-11-21	34.7200	35.6500	34.3100	34.3100	+0.088%	52	121	-46.663%
2025-11-20	34.2800	34.2800	34.2800	34.2800	+2.176%	1	99	-46.616%
2025-11-19	33.1700	33.6000	32.7900	33.5500	+1.237%	10	98	-45.455%
2025-11-18	33.4000	33.4000	33.1400	33.1400	+2.063%	27	93	-44.780%
2025-11-17	32.4800	32.4800	32.4700	32.4700	+1.469%	2	69	-43.640%
2025-11-14	32.0000	32.2000	31.9500	32.0000	+3.259%	6	69	-42.813%
2025-11-13	29.4800	31.2000	29.4800	30.9900	+7.604%	39	71	-40.949%
2025-11-12	28.6000	28.8000	28.6000	28.8000	+3.597%	6	70	-36.458%
2025-11-11	28.2000	28.4500	27.8000	27.8000	+5.703%	18	74	-34.173%
2025-11-07	26.3400	26.6500	26.3000	26.3000	+3.748%	4	64	-30.418%
2025-11-06	25.3500	25.3500	25.3500	25.3500	+13.170%	2	63	-27.811%
2025-11-04	22.4000	22.4000	22.4000	22.4000	+4.429%	1	62	-18.304%
2025-10-30	21.5000	21.5000	21.1000	21.4500	+3.874%	8	61	-14.685%
2025-10-28	20.9200	21.0500	20.6500	20.6500	-2.824%	3	60	-11.380%
2025-10-27	21.2500	21.2500	21.2500	21.2500	-1.848%	2	62	-13.882%
2025-10-24	22.3500	22.3500	21.6500	21.6500	-9.792%	5	62	-15.473%
2025-10-22	23.6500	24.0000	23.6500	24.0000	+17.073%	2	61	-23.750%
2025-10-17	20.5000	20.5000	20.5000	20.5000	+1.485%	1	59	-10.732%
2025-10-16	20.5000	20.5000	20.2000	20.2000	-1.367%	3	59	-9.406%
2025-10-15	20.4800	20.4800	20.4800	20.4800	-4.522%	1	56	-10.645%
2025-10-13	21.4500	21.4500	21.4500	21.4500	+6.452%	5	56	-14.685%
2025-10-09	20.1500	20.1500	20.1500	20.1500	-1.946%	20	61	-9.181%
2025-10-08	20.5500	20.5500	20.5500	20.5500	+0.244%	2	61	-10.949%
2025-10-07	20.5000	20.5000	20.5000	20.5000	+1.737%	3	61	-10.732%
2025-10-03	19.8800	20.1500	19.7500	20.1500	+1.511%	6	64	-9.181%
2025-10-02	20.3500	20.3500	19.8500	19.8500	-1.489%	3	68	-7.809%
2025-09-30	20.0000	20.1500	19.9400	20.1500	-7.780%	6	68	-9.181%
2025-09-29	21.7700	21.8500	21.7700	21.8500	-3.319%	2	67	-16.247%
2025-09-26	22.5200	22.6000	22.5200	22.6000	+12.438%	2	65	-19.027%
2025-09-25	21.1200	21.2000	20.1000	20.1000	-4.649%	5	66	-8.955%
2025-09-24	20.7700	21.8500	20.7700	21.0800	-1.265%	16	67	-13.188%
2025-09-23	21.1500	21.3500	20.8000	21.3500	+2.644%	9	67	-14.286%
2025-09-22	21.1000	21.1000	20.3000	20.8000	-1.608%	192	67	-12.019%
2025-09-19	21.0100	21.2400	21.0100	21.1400	-7.484%	6	15	-13.434%
2025-09-17	22.9000	22.9000	22.8500	22.8500	-1.720%	2	9	-19.912%
2025-09-16	22.0000	23.2500	22.0000	23.2500	+2.423%	6	9	-21.290%
2025-09-15	22.2000	22.7000	22.2000	22.7000	0.000%	4	3	-19.383%

.dark-mode .CDHHkS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CDHHkS{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P75CRWV Jan 21 2028 75.00 Put (CRWV280121P00075000)option OPRA

CRWV20280121P75
CRWV Jan 21 2028 75.00 Put (CRWV280121P00075000)
option OPRA