Dark

CRWV20281215P70
CRWV Dec 15 2028 70.00 Put (CRWV281215P00070000)
option OPRA

EOD

Aug 13, 2026

21.95+1.573%(+0.34)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	21.3000	21.9500	21.3000	21.9500	+1.573%	8	1,374	0.000%
2026-08-12	22.8700	22.8700	21.5000	21.6100	-17.044%	67	1,375	+1.573%
2026-08-10	25.9700	26.5000	25.9700	26.0500	-5.169%	12	1,371	-15.739%
2026-08-06	27.4700	27.4700	27.4700	27.4700	+2.081%	2	1,370	-20.095%
2026-08-05	26.9100	26.9100	26.9100	26.9100	+0.976%	1	1,370	-18.432%
2026-08-04	26.9000	26.9000	26.6500	26.6500	-4.787%	3	1,371	-17.636%
2026-08-03	29.3300	29.3300	27.9900	27.9900	-8.529%	8	1,370	-21.579%
2026-07-31	29.1800	30.6000	29.1800	30.6000	+2.000%	2	1,373	-28.268%
2026-07-30	31.0000	31.0000	30.0000	30.0000	-9.228%	6	1,372	-26.833%
2026-07-29	33.0000	33.0500	33.0000	33.0500	+2.960%	2	1,368	-33.585%
2026-07-28	32.1000	32.1000	32.1000	32.1000	+3.050%	9	1,366	-31.620%
2026-07-27	31.0000	31.1500	31.0000	31.1500	+2.198%	3	1,359	-29.535%
2026-07-24	30.4800	30.4800	30.4800	30.4800	+6.573%	1	1,357	-27.986%
2026-07-23	28.6000	28.6000	28.6000	28.6000	-0.522%	1	1,356	-23.252%
2026-07-22	28.5000	28.7500	28.5000	28.7500	-2.904%	2	1,357	-23.652%
2026-07-21	30.6000	30.6000	29.6100	29.6100	-4.113%	8	1,359	-25.870%
2026-07-20	30.2500	30.8800	30.2300	30.8800	+0.097%	12	1,357	-28.918%
2026-07-17	31.4000	31.4000	30.8500	30.8500	+3.697%	11	1,349	-28.849%
2026-07-15	29.4700	29.7500	29.2500	29.7500	+2.941%	15	1,346	-26.218%
2026-07-14	27.8200	28.9500	27.8200	28.9000	+7.675%	21	1,354	-24.048%
2026-07-09	26.5500	26.9000	26.5500	26.8400	-5.825%	5	1,355	-18.219%
2026-07-07	28.6500	28.6500	28.5000	28.5000	+3.373%	6	1,353	-22.982%
2026-07-06	27.7500	27.8300	27.5700	27.5700	-3.093%	8	1,353	-20.384%
2026-07-02	28.2400	28.7500	28.2400	28.4500	+3.643%	6	1,348	-22.847%
2026-07-01	27.0000	27.4500	26.9200	27.4500	+3.585%	4	1,348	-20.036%
2026-06-29	26.3100	26.5000	26.3100	26.5000	+0.837%	2	1,348	-17.170%
2026-06-26	26.2800	26.2800	26.2800	26.2800	+4.701%	1	1,347	-16.476%
2026-06-25	25.2800	25.7400	25.1000	25.1000	+5.021%	3	1,346	-12.550%
2026-06-22	22.9500	23.9000	22.9500	23.9000	+2.531%	6	1,344	-8.159%
2026-06-18	22.9000	23.3100	22.9000	23.3100	+3.831%	3	1,346	-5.834%
2026-06-17	22.7500	22.7500	22.4500	22.4500	-6.263%	2	1,346	-2.227%
2026-06-15	24.5000	24.5000	23.8600	23.9500	-8.413%	903	1,346	-8.351%
2026-06-11	26.2100	26.2100	26.1500	26.1500	+4.600%	801	1,953	-16.061%
2026-06-09	25.4100	25.4300	25.0000	25.0000	-0.478%	264	1,350	-12.200%
2026-06-05	25.1200	25.1200	25.1200	25.1200	+4.667%	1	1,149	-12.619%
2026-06-04	24.0000	24.0000	24.0000	24.0000	+4.348%	1	1,148	-8.542%
2026-06-03	23.0000	23.0000	23.0000	23.0000	+4.593%	1	1,147	-4.565%
2026-06-02	21.9500	21.9900	21.8000	21.9900	+0.411%	14	1,146	-0.182%
2026-06-01	22.0100	22.0100	21.9000	21.9000	-5.806%	7	1,141	+0.228%
2026-05-29	24.0000	24.0000	23.2500	23.2500	-1.899%	3	1,147	-5.591%
2026-05-28	23.7000	23.7000	23.7000	23.7000	-0.629%	1	1,146	-7.384%
2026-05-27	23.9200	23.9200	23.8500	23.8500	+0.633%	2	1,147	-7.966%
2026-05-26	23.7000	23.7000	23.7000	23.7000	+3.088%	7	1,148	-7.384%
2026-05-22	22.9900	22.9900	22.9900	22.9900	-1.330%	2	1,148	-4.524%
2026-05-21	23.4900	23.4900	23.3000	23.3000	-1.104%	6	1,143	-5.794%
2026-05-18	23.5600	23.5600	23.5600	23.5600	+5.745%	6	1,143	-6.834%
2026-05-15	22.2800	22.2800	22.2800	22.2800	+1.411%	1	1,143	-1.481%
2026-05-13	21.0700	21.9700	21.0700	21.9700	+5.625%	2	1,142	-0.091%
2026-05-11	20.8000	20.8000	20.8000	20.8000	-7.060%	1	1,142	+5.529%
2026-05-08	20.9500	22.3800	20.9500	22.3800	+10.138%	14	1,141	-1.921%
2026-05-07	19.7200	20.3200	19.7200	20.3200	+0.346%	4	1,144	+8.022%
2026-05-05	20.2500	20.2500	20.2500	20.2500	-6.682%	2	1,140	+8.395%
2026-05-01	21.1000	21.7000	20.6800	21.7000	+6.009%	14	1,133	+1.152%
2026-04-22	20.3500	20.4700	20.3500	20.4700	-3.124%	2	1,133	+7.230%
2026-04-20	21.1900	21.2000	21.0400	21.1300	-2.402%	9	1,132	+3.881%
2026-04-17	20.1500	21.6500	20.1500	21.6500	+1.168%	4	1,126	+1.386%
2026-04-16	22.0200	22.0200	21.4000	21.4000	-3.820%	6	1,124	+2.570%
2026-04-15	22.0500	22.6300	22.0500	22.2500	-3.219%	4	1,118	-1.348%
2026-04-14	23.4000	23.4000	22.9900	22.9900	-3.200%	352	1,120	-4.524%
2026-04-13	23.4000	23.7500	23.4000	23.7500	-7.946%	4	1,188	-7.579%
2026-04-09	26.1000	27.9500	25.0600	25.8000	-5.321%	16	1,188	-14.922%
2026-04-08	26.8800	27.2500	26.8800	27.2500	-3.437%	11	1,183	-19.450%
2026-04-07	28.1900	28.2200	28.1900	28.2200	-4.307%	4	1,189	-22.218%
2026-04-06	28.5800	29.4900	28.5600	29.4900	+1.690%	109	1,189	-25.568%
2026-04-01	29.0000	29.0000	29.0000	29.0000	-2.027%	1	1,169	-24.310%
2026-03-31	29.7000	29.7000	29.6000	29.6000	-6.477%	40	1,170	-25.845%
2026-03-30	30.7300	31.7700	29.1700	31.6500	+5.500%	200	1,190	-30.648%
2026-03-27	30.0000	30.0000	30.0000	30.0000	+5.411%	1	1,240	-26.833%
2026-03-26	28.7500	28.7500	28.4600	28.4600	+2.374%	2	1,239	-22.874%
2026-03-25	27.8000	27.8000	27.8000	27.8000	-3.539%	40	1,240	-21.043%
2026-03-23	28.6000	29.1700	28.5000	28.8200	-3.126%	29	1,280	-23.838%
2026-03-20	29.7200	29.7500	29.7200	29.7500	-0.668%	3	1,295	-26.218%
2026-03-19	29.5500	30.0500	29.5500	29.9500	+3.098%	4	1,294	-26.711%
2026-03-18	29.2500	29.2500	29.0500	29.0500	-1.392%	20	1,292	-24.441%
2026-03-17	29.4000	29.4800	29.3000	29.4600	+1.237%	100	1,299	-25.492%
2026-03-16	29.1000	29.1000	29.1000	29.1000	-2.676%	1	1,212	-24.570%
2026-03-13	29.9000	29.9000	29.9000	29.9000	-1.774%	10	1,213	-26.589%
2026-03-12	30.6000	30.6000	30.2700	30.4400	-0.262%	5	1,203	-27.891%
2026-03-11	30.5200	30.5200	30.5200	30.5200	-3.965%	2	1,204	-28.080%
2026-03-10	32.5500	32.5500	31.7800	31.7800	-0.997%	19	1,204	-30.931%
2026-03-09	33.0000	33.0000	32.1000	32.1000	-1.231%	5	1,205	-31.620%
2026-03-06	31.7500	32.5000	31.7500	32.5000	+2.362%	5	1,202	-32.462%
2026-03-04	31.7500	31.7500	31.7500	31.7500	-3.933%	1	1,198	-30.866%
2026-03-03	33.5000	33.5000	32.6200	33.0500	+2.992%	5	1,198	-33.585%
2026-03-02	32.1000	32.1000	31.8000	32.0900	+2.853%	715	1,193	-31.599%
2026-02-27	32.1300	32.1500	31.2000	31.2000	+7.958%	17	828	-29.647%
2026-02-25	29.2500	29.2500	28.8600	28.9000	-1.332%	4	813	-24.048%
2026-02-24	30.0000	30.0000	29.2900	29.2900	-5.516%	8	813	-25.060%
2026-02-23	30.8500	31.0000	30.5300	31.0000	-0.641%	7	810	-29.194%
2026-02-20	30.4400	31.2000	30.4400	31.2000	+5.405%	4	812	-29.647%
2026-02-19	29.8000	29.8000	29.3000	29.6000	-0.804%	519	810	-25.845%
2026-02-18	30.5200	30.5200	29.8400	29.8400	-0.930%	2	1,310	-26.441%
2026-02-12	30.1200	30.1200	30.1200	30.1200	-0.561%	750	2,060	-27.125%
2026-02-11	30.0600	30.2900	30.0600	30.2900	+2.887%	3	2,004	-27.534%
2026-02-10	29.5300	29.5300	29.4400	29.4400	-1.274%	2	2,005	-25.442%
2026-02-09	30.4300	30.4300	29.5900	29.8200	-3.056%	9	2,005	-26.392%
2026-02-06	31.2400	31.2400	30.7600	30.7600	+3.430%	5	2,006	-28.641%
2026-02-03	29.4000	29.7400	29.4000	29.7400	+7.832%	2	2,007	-26.194%
2026-01-29	27.5800	27.5800	27.5800	27.5800	+2.148%	1	2,007	-20.413%
2026-01-28	26.4800	27.0000	26.2400	27.0000	+1.124%	5	2,006	-18.704%
2026-01-27	27.4500	27.4500	26.7000	26.7000	-2.555%	1,002	2,006	-17.790%
2026-01-26	27.3000	27.4000	27.3000	27.4000	-5.092%	38	1,006	-19.891%
2026-01-22	28.8700	28.8700	28.8700	28.8700	+3.107%	1,000	2,006	-23.970%
2026-01-16	28.0000	28.1500	28.0000	28.0000	-1.060%	31	46	-21.607%
2026-01-15	28.6000	28.6000	28.3000	28.3000	-4.392%	20	46	-22.438%
2026-01-13	29.1500	29.6000	29.1500	29.6000	+1.474%	22	37	-25.845%
2026-01-12	29.2500	29.3200	29.0000	29.1700	-4.141%	13	15	-24.751%
2026-01-09	30.4300	30.4300	30.4300	30.4300	+1.501%	1	6	-27.867%
2026-01-08	29.9800	29.9800	29.9800	29.9800	-6.313%	1	5	-26.785%
2026-01-06	32.0000	32.0000	32.0000	32.0000	+2.828%	1	4	-31.406%
2026-01-02	31.1200	31.1200	31.1200	31.1200	-4.246%	1	3	-29.467%
2025-12-31	31.5000	32.5000	31.5000	32.5000	+3.834%	2	2	-32.462%
2025-12-26	31.5000	31.5000	31.3000	31.3000	0.000%	2	2	-29.872%

.dark-mode .RQS2S9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RQS2S9{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215P70CRWV Dec 15 2028 70.00 Put (CRWV281215P00070000)option OPRA

CRWV20281215P70
CRWV Dec 15 2028 70.00 Put (CRWV281215P00070000)
option OPRA