Dark

CRWV20281215P80
CRWV Dec 15 2028 80.00 Put (CRWV281215P00080000)
option OPRA

EOD

Aug 13, 2026

26.85-0.371%(-0.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	26.1700	26.8500	26.1700	26.8500	-0.371%	7	1,136	0.000%
2026-08-12	28.0000	28.2000	26.9500	26.9500	-15.517%	29	1,141	-0.371%
2026-08-11	31.5000	32.0000	31.5000	31.9000	-0.685%	19	1,155	-15.831%
2026-08-10	32.3000	32.3000	32.1200	32.1200	-1.169%	9	1,173	-16.407%
2026-08-07	32.8000	32.8000	32.5000	32.5000	-4.552%	3	1,173	-17.385%
2026-08-06	34.0500	34.0500	34.0500	34.0500	+3.433%	1	1,173	-21.145%
2026-08-05	33.1900	33.1900	32.8000	32.9200	+0.061%	3	1,174	-18.439%
2026-08-04	33.5800	33.5800	32.8000	32.9000	-2.950%	27	1,174	-18.389%
2026-08-03	34.7000	34.7000	33.9000	33.9000	-10.483%	2	1,200	-20.796%
2026-07-30	38.4500	39.1000	37.6900	37.8700	-5.585%	11	1,201	-29.100%
2026-07-29	40.0800	40.1100	40.0800	40.1100	+2.531%	6	1,205	-33.059%
2026-07-28	38.9000	39.2200	38.9000	39.1200	+2.301%	44	1,199	-31.365%
2026-07-27	38.2500	38.2500	38.2400	38.2400	+4.225%	8	1,173	-29.786%
2026-07-24	36.6900	36.6900	36.6900	36.6900	+3.469%	5	1,181	-26.819%
2026-07-23	35.4600	35.4600	35.4600	35.4600	+1.170%	1	1,178	-24.281%
2026-07-22	34.7100	35.2500	34.7100	35.0500	-6.434%	10	1,178	-23.395%
2026-07-20	37.1900	37.4600	37.0000	37.4600	+1.793%	50	1,184	-28.324%
2026-07-16	36.1100	36.9500	36.1100	36.8000	+2.679%	27	1,177	-27.038%
2026-07-15	35.8500	35.8500	35.8300	35.8400	+1.818%	9	1,176	-25.084%
2026-07-14	34.7300	35.4200	34.7300	35.2000	+2.177%	22	1,184	-23.722%
2026-07-13	34.4500	34.4500	34.4500	34.4500	+4.552%	1	1,174	-22.061%
2026-07-09	32.8000	32.9500	32.3500	32.9500	-0.513%	42	1,175	-18.513%
2026-07-08	33.1200	33.1200	33.1200	33.1200	-2.588%	1	1,152	-18.931%
2026-07-06	34.0000	34.0000	34.0000	34.0000	-2.996%	2	1,151	-21.029%
2026-07-02	33.9700	35.2500	33.9700	35.0500	+4.596%	15	1,146	-23.395%
2026-07-01	33.1500	33.8500	33.1500	33.5100	+6.044%	8	1,146	-19.875%
2026-06-29	32.6300	32.6300	31.6000	31.6000	+0.317%	2	1,143	-15.032%
2026-06-26	32.5700	32.5700	31.5000	31.5000	+1.449%	7	1,142	-14.762%
2026-06-25	31.0700	31.0700	31.0500	31.0500	+5.612%	2	1,142	-13.527%
2026-06-22	29.3000	29.4000	29.3000	29.4000	+2.977%	2	1,141	-8.673%
2026-06-18	28.5500	28.5500	28.5500	28.5500	+2.330%	2	1,142	-5.954%
2026-06-16	28.0000	28.0000	27.9000	27.9000	-5.807%	2	1,142	-3.763%
2026-06-15	29.6200	29.6200	29.6200	29.6200	-5.125%	8	1,144	-9.352%
2026-06-12	30.9100	31.2200	30.9100	31.2200	-4.817%	2	1,144	-13.997%
2026-06-11	32.5500	32.8500	32.5500	32.8000	+4.692%	252	1,146	-18.140%
2026-06-10	31.3300	31.3300	31.3300	31.3300	-0.540%	3	898	-14.299%
2026-06-09	30.6000	31.5000	30.6000	31.5000	+0.962%	4	895	-14.762%
2026-06-05	30.3500	31.2000	29.7000	31.2000	+6.485%	3	892	-13.942%
2026-06-04	29.3000	29.4700	29.3000	29.3000	+2.162%	3	889	-8.362%
2026-06-03	28.0500	28.6800	28.0500	28.6800	+5.248%	8	888	-6.381%
2026-06-02	27.0000	27.2500	27.0000	27.2500	+0.851%	4	881	-1.468%
2026-06-01	27.0000	27.0200	27.0000	27.0200	-7.466%	3	880	-0.629%
2026-05-28	29.2000	29.2000	29.2000	29.2000	+2.564%	1	879	-8.048%
2026-05-22	28.4700	28.4700	28.4700	28.4700	-3.785%	2	879	-5.690%
2026-05-20	29.5900	29.5900	29.5900	29.5900	-1.367%	1	879	-9.260%
2026-05-19	30.1600	30.1600	30.0000	30.0000	+5.263%	2	875	-10.500%
2026-05-18	28.5000	28.5000	28.5000	28.5000	+1.786%	2	875	-5.789%
2026-05-15	27.5000	28.0000	27.5000	28.0000	+7.858%	3	875	-4.107%
2026-05-14	26.3000	26.3000	25.9600	25.9600	-7.286%	3	875	+3.428%
2026-05-12	28.0000	28.0000	28.0000	28.0000	+5.660%	4	874	-4.107%
2026-05-11	26.1500	26.5000	26.1500	26.5000	-1.377%	2	874	+1.321%
2026-05-08	26.2500	27.3000	26.2500	26.8700	+9.673%	12	874	-0.074%
2026-05-07	24.5000	24.5000	24.5000	24.5000	-1.882%	1	873	+9.592%
2026-05-06	24.0000	24.9700	24.0000	24.9700	-0.319%	5	872	+7.529%
2026-05-05	25.0500	25.0500	25.0500	25.0500	0.000%	10	869	+7.186%
2026-05-04	24.7500	25.0500	24.7500	25.0500	-3.654%	3	869	+7.186%
2026-05-01	26.0000	26.0000	26.0000	26.0000	-9.565%	1	868	+3.269%
2026-04-27	28.2500	28.7500	28.2500	28.7500	+3.791%	2	868	-6.609%
2026-04-24	27.2000	27.7600	27.2000	27.7000	+6.130%	4	867	-3.069%
2026-04-20	26.1900	26.1900	26.1000	26.1000	-1.323%	2	867	+2.874%
2026-04-17	26.3500	26.4500	26.3500	26.4500	-0.750%	7	866	+1.512%
2026-04-16	26.7800	26.7800	26.6500	26.6500	-1.296%	6	867	+0.750%
2026-04-15	27.6000	27.6000	27.0000	27.0000	-3.571%	2	863	-0.556%
2026-04-14	28.7500	28.7500	28.0000	28.0000	-6.511%	5	863	-4.107%
2026-04-13	29.9500	29.9500	29.9500	29.9500	0.000%	1	864	-10.351%
2026-04-10	32.0000	32.0000	29.3400	29.9500	-3.231%	9	864	-10.351%
2026-04-09	30.9500	30.9500	30.9500	30.9500	-6.212%	1	862	-13.247%
2026-04-08	33.3500	33.3500	33.0000	33.0000	-5.714%	3	863	-18.636%
2026-04-02	35.0000	35.0000	35.0000	35.0000	-0.990%	1	864	-23.286%
2026-04-01	36.2000	36.2000	35.3500	35.3500	-2.267%	2	864	-24.045%
2026-03-31	36.4000	36.4000	36.1700	36.1700	-6.174%	24	863	-25.767%
2026-03-30	37.9500	38.5500	37.9500	38.5500	+5.127%	6	859	-30.350%
2026-03-27	36.4500	36.8700	36.4500	36.6700	+4.473%	4	859	-26.779%
2026-03-26	35.1000	35.1000	35.1000	35.1000	+4.278%	1	856	-23.504%
2026-03-25	34.5000	34.5000	33.6600	33.6600	-4.511%	12	855	-20.232%
2026-03-24	35.7600	35.7600	35.2500	35.2500	+0.571%	82	858	-23.830%
2026-03-23	35.1300	35.1300	34.9900	35.0500	-4.626%	24	849	-23.395%
2026-03-20	36.3200	36.7500	36.3200	36.7500	+1.100%	82	856	-26.939%
2026-03-19	36.4000	36.4000	36.3500	36.3500	+3.385%	7	805	-26.135%
2026-03-18	36.0000	36.0000	35.1200	35.1600	-1.678%	9	809	-23.635%
2026-03-17	35.7100	35.9000	35.5300	35.7600	+2.171%	58	812	-24.916%
2026-03-16	35.5000	35.5000	35.0000	35.0000	-5.405%	3	831	-23.286%
2026-03-13	36.3200	37.0000	35.9200	37.0000	+1.093%	76	830	-27.432%
2026-03-11	37.0000	37.0000	36.4000	36.6000	-5.304%	106	897	-26.639%
2026-03-10	38.8000	38.8000	38.6500	38.6500	-2.028%	6	836	-30.530%
2026-03-09	39.4500	39.4500	39.4500	39.4500	+3.003%	2	836	-31.939%
2026-03-06	38.6400	38.6400	38.3000	38.3000	-1.034%	11	834	-29.896%
2026-03-05	38.3500	39.0000	38.3500	38.7000	+3.365%	7	823	-30.620%
2026-03-04	38.3000	38.3000	37.4400	37.4400	-5.953%	10	818	-28.285%
2026-03-03	40.0000	40.0000	39.8100	39.8100	+1.660%	602	813	-32.555%
2026-03-02	39.0000	39.1800	38.8000	39.1600	+0.668%	28	211	-31.435%
2026-02-27	38.4000	39.5000	38.0200	38.9000	+10.826%	162	200	-30.977%
2026-02-26	35.3000	35.3000	35.1000	35.1000	-0.567%	3	142	-23.504%
2026-02-25	35.5300	35.5300	35.3000	35.3000	-4.672%	3	141	-23.938%
2026-02-23	37.0400	37.0500	37.0300	37.0300	+0.762%	5	141	-27.491%
2026-02-20	36.7500	36.7500	36.7500	36.7500	+2.797%	1	144	-26.939%
2026-02-18	35.7500	35.7500	35.7500	35.7500	-4.027%	1	143	-24.895%
2026-02-17	37.1700	37.2500	37.1700	37.2500	+1.499%	3	142	-27.919%
2026-02-13	36.7000	36.7000	36.7000	36.7000	+2.428%	1	142	-26.839%
2026-02-11	35.8300	35.8300	35.8300	35.8300	-3.162%	1	142	-25.063%
2026-02-10	35.8300	37.0000	35.8300	37.0000	-3.896%	3	141	-27.432%
2026-02-05	38.3300	38.5000	38.3300	38.5000	+6.944%	5	142	-30.260%
2026-02-04	36.0000	36.0000	36.0000	36.0000	+0.699%	1	139	-25.417%
2026-02-03	35.0200	36.0000	35.0200	35.7500	+1.562%	15	139	-24.895%
2026-02-02	34.9900	35.2000	34.9900	35.2000	+3.743%	3	128	-23.722%
2026-01-29	33.2300	33.9300	33.2300	33.9300	+7.544%	11	127	-20.866%
2026-01-27	31.5500	31.5500	31.5500	31.5500	-5.369%	1	128	-14.897%
2026-01-26	32.2300	33.3800	32.2300	33.3400	-9.205%	30	128	-19.466%
2026-01-23	36.7800	36.7800	36.7200	36.7200	+2.000%	2	104	-26.879%
2026-01-21	35.5000	36.0000	35.5000	36.0000	+2.273%	2	103	-25.417%
2026-01-20	35.0000	35.2000	35.0000	35.2000	+4.142%	2	101	-23.722%
2026-01-16	34.7000	34.7000	33.8000	33.8000	-3.704%	4	98	-20.562%
2026-01-15	35.0900	35.1000	35.0100	35.1000	-0.679%	5	98	-23.504%
2026-01-12	36.2500	36.2500	35.3400	35.3400	-5.634%	61	97	-24.024%
2026-01-09	37.9900	37.9900	37.3000	37.4500	-1.004%	23	99	-28.304%
2026-01-08	37.7800	37.8300	37.7800	37.8300	-0.943%	2	78	-29.025%
2026-01-07	38.1900	38.1900	38.1900	38.1900	-0.157%	1	80	-29.694%
2026-01-06	38.2500	38.2500	38.2500	38.2500	+3.100%	2	79	-29.804%
2026-01-05	37.9000	37.9000	37.0600	37.1000	-5.598%	61	4	-27.628%
2025-12-31	39.1500	39.3000	39.0000	39.3000	+0.640%	15	4	-31.679%
2025-12-30	39.0500	39.0500	39.0500	39.0500	+0.904%	1	4	-31.242%
2025-12-29	38.2000	38.7000	38.2000	38.7000	0.000%	3	3	-30.620%

.dark-mode .S15pfL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S15pfL{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215P80CRWV Dec 15 2028 80.00 Put (CRWV281215P00080000)option OPRA

CRWV20281215P80
CRWV Dec 15 2028 80.00 Put (CRWV281215P00080000)
option OPRA