Dark

CRWV20280121P85
CRWV Jan 21 2028 85.00 Put (CRWV280121P00085000)
option OPRA

EOD

Aug 13, 2026

23.35+0.777%(+0.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	23.2000	23.3500	23.2000	23.3500	+0.777%	4	2,929	0.000%
2026-08-12	24.3000	24.3100	23.1500	23.1700	-18.559%	30	2,929	+0.777%
2026-08-11	28.9700	30.3000	28.4500	28.4500	-3.885%	98	2,931	-17.926%
2026-08-10	29.5000	29.6000	29.4400	29.6000	-3.110%	49	2,895	-21.115%
2026-08-04	30.5500	30.5500	30.5500	30.5500	-4.472%	5	2,919	-23.568%
2026-08-03	32.0000	32.0000	31.9800	31.9800	-10.919%	6	2,919	-26.986%
2026-07-31	35.8300	35.9000	35.8300	35.9000	+1.700%	30	2,914	-34.958%
2026-07-30	35.3000	35.3000	35.3000	35.3000	-11.529%	16	2,888	-33.853%
2026-07-29	39.2000	40.1500	39.2000	39.9000	+3.234%	19	2,872	-41.479%
2026-07-28	38.6500	38.6500	38.6500	38.6500	+5.688%	1	2,888	-39.586%
2026-07-27	36.5700	36.5700	36.5700	36.5700	+1.866%	8	2,888	-36.150%
2026-07-20	35.9000	35.9000	35.9000	35.9000	-1.644%	8	2,888	-34.958%
2026-07-17	36.6500	36.7000	36.5000	36.5000	+3.107%	97	2,883	-36.027%
2026-07-16	35.4100	35.5000	35.4000	35.4000	+5.357%	34	2,956	-34.040%
2026-07-14	33.7100	33.7100	33.6000	33.6000	+6.836%	53	2,937	-30.506%
2026-07-13	31.4500	31.4500	31.4500	31.4500	+3.115%	6	2,886	-25.755%
2026-07-10	30.5000	30.5000	30.5000	30.5000	-5.280%	35	2,880	-23.443%
2026-07-08	32.2000	32.2000	32.2000	32.2000	-1.227%	36	2,845	-27.484%
2026-07-07	33.0000	33.0000	32.3500	32.6000	+2.677%	24	2,809	-28.374%
2026-07-06	31.8000	31.8000	31.7500	31.7500	+1.115%	1,252	2,793	-26.457%
2026-07-01	31.4000	31.4000	31.4000	31.4000	+16.946%	1	1,541	-25.637%
2026-06-23	26.8500	26.8500	26.8500	26.8500	+6.972%	1	1,541	-13.035%
2026-06-18	24.7500	25.1000	24.7500	25.1000	-15.885%	2	1,542	-6.972%
2026-06-10	29.8400	29.8400	29.8400	29.8400	+21.697%	1	1,542	-21.749%
2026-06-02	24.5200	24.5200	24.5200	24.5200	-8.881%	2	1,542	-4.772%
2026-05-28	26.9100	26.9100	26.9100	26.9100	-1.788%	1	1,542	-13.229%
2026-05-26	27.4000	27.4000	27.4000	27.4000	+6.823%	10	1,542	-14.781%
2026-05-22	26.5000	26.5000	25.6500	25.6500	-6.897%	2	1,553	-8.967%
2026-05-20	27.5500	27.5500	27.5500	27.5500	-2.856%	13	1,553	-15.245%
2026-05-19	28.0300	28.3600	28.0300	28.3600	+7.019%	3	1,538	-17.666%
2026-05-18	26.7800	27.2500	26.5000	26.5000	+9.731%	3	1,538	-11.887%
2026-05-14	23.6500	24.1500	23.6500	24.1500	-3.785%	2	1,538	-3.313%
2026-05-08	24.0000	25.1100	24.0000	25.1000	+13.063%	6	1,537	-6.972%
2026-05-07	22.2000	22.2000	22.2000	22.2000	+4.965%	1	1,536	+5.180%
2026-05-06	21.4000	21.4000	21.1500	21.1500	-10.797%	31	1,535	+10.402%
2026-05-01	24.3500	24.3500	23.7100	23.7100	-8.491%	2	1,563	-1.518%
2026-04-24	25.9100	25.9100	25.9100	25.9100	+10.964%	1	1,563	-9.880%
2026-04-17	23.3500	23.3500	23.3500	23.3500	-6.972%	1	1,563	0.000%
2026-04-15	25.1500	25.1500	25.1000	25.1000	-1.414%	4	1,563	-6.972%
2026-04-14	25.4600	25.4600	25.4600	25.4600	-4.105%	1	1,566	-8.288%
2026-04-13	26.3500	26.6000	26.1100	26.5500	-4.393%	6	1,566	-12.053%
2026-04-10	26.6500	27.8400	26.6500	27.7700	-4.897%	6	1,565	-15.916%
2026-04-09	31.3200	31.3200	29.2000	29.2000	-7.331%	3	1,565	-20.034%
2026-04-08	31.5100	31.5100	31.5100	31.5100	-6.220%	1	1,564	-25.897%
2026-04-06	33.6000	33.6000	33.6000	33.6000	-2.183%	600	1,345	-30.506%
2026-04-01	34.4500	34.4500	34.3500	34.3500	-4.848%	2	1,137	-32.023%
2026-03-31	35.9600	36.1500	35.9600	36.1000	+11.938%	4	1,137	-35.319%
2026-03-25	32.3500	32.3500	32.2500	32.2500	-2.861%	4	1,137	-27.597%
2026-03-18	33.2000	33.2000	33.2000	33.2000	-3.768%	2	1,139	-29.669%
2026-03-17	34.5000	34.5000	34.5000	34.5000	-4.459%	1	1,137	-32.319%
2026-03-11	36.1100	36.1100	36.1100	36.1100	+8.276%	1	1,138	-35.336%
2026-02-26	33.4800	33.4800	33.3500	33.3500	-7.103%	4	1,137	-29.985%
2026-02-20	35.9000	35.9000	35.9000	35.9000	-0.139%	1	1,141	-34.958%
2026-02-17	35.8500	35.9500	35.8500	35.9500	+3.752%	4	1,140	-35.049%
2026-02-10	34.6500	34.6500	34.6500	34.6500	+2.182%	200	1,140	-32.612%
2026-02-09	33.9100	33.9100	33.9100	33.9100	-4.209%	1	1,340	-31.141%
2026-02-06	35.5000	35.5000	35.4000	35.4000	-6.349%	2	1,340	-34.040%
2026-02-05	37.1500	37.8000	37.1500	37.8000	+26.000%	3	1,341	-38.228%
2026-01-27	31.0000	31.0000	30.0000	30.0000	-11.713%	6	1,341	-22.167%
2026-01-21	33.9800	33.9800	33.9800	33.9800	+5.857%	1	1,347	-31.283%
2026-01-16	32.7000	33.1000	32.1000	32.1000	-1.079%	255	1,227	-27.259%
2026-01-15	32.0200	32.7500	32.0200	32.4500	-5.942%	65	1,227	-28.043%
2026-01-13	33.9200	34.5000	33.9200	34.5000	+2.222%	6	1,225	-32.319%
2026-01-12	35.3500	35.3500	33.4200	33.7500	-8.784%	204	1,229	-30.815%
2026-01-09	37.0000	37.0000	37.0000	37.0000	-0.270%	1	1,032	-36.892%
2026-01-08	36.7000	37.3000	36.7000	37.1000	+0.815%	6	1,032	-37.062%
2026-01-07	37.2500	37.2500	36.6000	36.8000	-2.387%	4	1,033	-36.549%
2026-01-06	37.2000	37.7000	37.2000	37.7000	+3.146%	2	1,033	-38.064%
2026-01-02	37.4700	37.4800	36.5500	36.5500	-5.920%	16	1,032	-36.115%
2025-12-31	38.4000	38.8500	38.2500	38.8500	+5.427%	5	1,033	-39.897%
2025-12-23	36.8500	36.8500	36.8500	36.8500	+3.949%	1	1,033	-36.635%
2025-12-22	35.1200	35.4500	35.1200	35.4500	-14.434%	17	1,033	-34.133%
2025-12-17	41.6500	41.6500	41.4300	41.4300	+5.959%	31	1,035	-43.640%
2025-12-16	39.1000	39.1000	39.1000	39.1000	+2.625%	2	1,004	-40.281%
2025-12-15	38.6000	38.7000	37.9500	38.1000	+8.919%	12	1,002	-38.714%
2025-12-12	34.9800	34.9800	34.9800	34.9800	+1.686%	3	1,006	-33.248%
2025-12-09	34.4000	34.4000	34.4000	34.4000	-2.273%	5	1,003	-32.122%
2025-12-08	37.3000	37.8300	35.2000	35.2000	-3.004%	1,025	1,003	-33.665%
2025-12-05	36.3500	36.3500	36.1000	36.2900	-2.420%	4	397	-35.657%
2025-12-04	38.6000	38.6000	37.1900	37.1900	-2.234%	425	395	-37.214%
2025-12-02	38.0400	38.0400	38.0400	38.0400	-4.900%	1	767	-38.617%
2025-11-26	40.0500	40.1500	40.0000	40.0000	-2.676%	4	766	-41.625%
2025-11-25	41.1000	41.1000	41.1000	41.1000	-3.634%	2	766	-43.187%
2025-11-21	43.0400	43.0400	42.6500	42.6500	+7.107%	4	766	-45.252%
2025-11-20	39.8200	39.8200	39.8200	39.8200	-1.800%	2	762	-41.361%
2025-11-19	40.5000	40.5500	40.5000	40.5500	+1.553%	2	760	-42.417%
2025-11-17	39.9300	39.9300	39.9300	39.9300	+4.066%	1	760	-41.523%
2025-11-14	39.1000	39.1000	38.3700	38.3700	+3.423%	23	761	-39.145%
2025-11-13	35.6000	37.1000	35.1000	37.1000	+5.608%	5	778	-37.062%
2025-11-12	34.0000	35.1300	34.0000	35.1300	+1.826%	11	777	-33.533%
2025-11-11	35.0900	35.0900	34.5000	34.5000	+6.547%	13	766	-32.319%
2025-11-07	32.7100	32.7100	32.3800	32.3800	+4.959%	4	755	-27.888%
2025-11-06	29.9500	30.8500	29.9500	30.8500	+6.747%	5	753	-24.311%
2025-11-04	28.9000	28.9000	28.9000	28.9000	+7.156%	1	752	-19.204%
2025-11-03	26.9700	26.9700	26.9700	26.9700	+1.011%	1	750	-13.422%
2025-10-31	26.5500	26.7000	26.5500	26.7000	+1.022%	2	750	-12.547%
2025-10-30	25.7500	26.4300	25.7500	26.4300	+2.442%	501	750	-11.653%
2025-10-29	25.8000	25.8000	25.8000	25.8000	+1.176%	1	251	-9.496%
2025-10-28	26.1000	26.1000	25.5000	25.5000	-2.857%	3	251	-8.431%
2025-10-27	26.2500	26.2500	26.2500	26.2500	-3.137%	1	252	-11.048%
2025-10-24	27.2000	27.2000	27.1000	27.1000	-6.390%	2	252	-13.838%
2025-10-22	28.9500	28.9500	28.9500	28.9500	+6.239%	1	252	-19.344%
2025-10-20	27.2500	27.2500	27.2500	27.2500	+11.452%	1	251	-14.312%
2025-10-16	25.3700	25.4200	24.4500	24.4500	-5.962%	149	250	-4.499%
2025-10-14	26.0000	26.3000	26.0000	26.0000	+4.000%	5	102	-10.192%
2025-10-13	25.0000	25.0000	25.0000	25.0000	-1.961%	1	101	-6.600%
2025-10-10	24.5000	25.5000	24.5000	25.5000	+2.410%	74	102	-8.431%
2025-10-06	24.9000	24.9000	24.9000	24.9000	0.000%	4	28	-6.225%
2025-10-02	25.3000	25.3000	24.7700	24.9000	-1.190%	4	24	-6.225%
2025-10-01	25.2000	25.2000	25.2000	25.2000	+1.002%	1	23	-7.341%
2025-09-30	24.8600	25.4500	24.8600	24.9500	-9.107%	4	22	-6.413%
2025-09-26	27.4500	27.4500	27.4500	27.4500	+7.227%	1	22	-14.936%
2025-09-22	25.6500	25.6500	25.6000	25.6000	-2.588%	2	21	-8.789%
2025-09-19	26.2800	26.2800	26.2800	26.2800	-4.471%	1	21	-11.149%
2025-09-18	27.5100	27.5100	27.5100	27.5100	0.000%	20	20	-15.122%

.dark-mode .GH27XF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GH27XF{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20280121P85CRWV Jan 21 2028 85.00 Put (CRWV280121P00085000)option OPRA

CRWV20280121P85
CRWV Jan 21 2028 85.00 Put (CRWV280121P00085000)
option OPRA