Dark

CRWV20260918P100
CRWV Sep 18 2026 100.00 Put (CRWV260918P00100000)
option OPRA

EOD

Jun 29, 2026

18.40+0.601%(+0.11)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	19.9300	21.0900	17.8500	18.4000	+0.601%	69	5,096	0.000%
2026-06-26	19.3800	19.3800	18.1100	18.2900	+7.273%	22	5,132	+0.601%
2026-06-25	15.5000	17.8000	15.4500	17.0500	-5.120%	30	5,145	+7.918%
2026-06-24	17.0000	17.9700	16.2200	17.9700	+15.192%	84	5,141	+2.393%
2026-06-23	15.4300	15.6200	13.6400	15.6000	+14.453%	1,329	4,836	+17.949%
2026-06-22	11.7400	15.0000	11.7400	13.6300	+14.731%	23	5,103	+34.996%
2026-06-18	12.2500	12.6000	11.5500	11.8800	+5.319%	33	5,096	+54.882%
2026-06-17	11.4500	11.8200	11.2800	11.2800	-7.617%	74	5,096	+63.121%
2026-06-16	13.0000	13.0000	11.8300	12.2100	-18.328%	59	5,096	+50.696%
2026-06-15	16.3000	16.3300	14.7500	14.9500	-13.882%	36	5,122	+23.077%
2026-06-12	18.9700	19.2500	16.9200	17.3600	-14.144%	42	5,135	+5.991%
2026-06-11	21.5000	22.2500	20.2200	20.2200	-2.366%	80	5,143	-9.001%
2026-06-10	18.8100	20.7100	18.4200	20.7100	+9.000%	24	5,106	-11.154%
2026-06-09	17.0800	20.4500	17.0600	19.0000	+5.850%	54	5,100	-3.158%
2026-06-08	18.3500	19.0400	17.3500	17.9500	-4.470%	24	5,106	+2.507%
2026-06-05	17.0000	20.2000	17.0000	18.7900	+19.377%	347	5,106	-2.076%
2026-06-04	15.7500	16.5500	15.0500	15.7400	+7.075%	103	5,087	+16.900%
2026-06-03	14.5300	14.9000	13.9000	14.7000	+16.482%	363	5,085	+25.170%
2026-06-02	10.2400	12.6200	9.7500	12.6200	+7.313%	79	5,047	+45.800%
2026-06-01	13.0500	13.4000	11.5000	11.7600	-25.096%	125	5,075	+56.463%
2026-05-29	15.8500	17.3900	15.7000	15.7000	-3.086%	100	5,132	+17.197%
2026-05-28	16.3900	16.4000	15.7000	16.2000	-6.196%	9	5,069	+13.580%
2026-05-27	18.2700	18.5900	17.2700	17.2700	+2.432%	522	5,067	+6.543%
2026-05-26	15.5500	16.8600	15.5500	16.8600	+1.873%	20	4,556	+9.134%
2026-05-22	15.8300	16.5500	15.7500	16.5500	+2.731%	28	4,543	+11.178%
2026-05-21	16.8900	16.8900	16.1100	16.1100	-11.386%	37	4,518	+14.215%
2026-05-20	17.9000	18.1800	17.9000	18.1800	-7.716%	12	4,518	+1.210%
2026-05-19	19.0000	20.7500	18.5000	19.7000	+9.444%	22	4,489	-6.599%
2026-05-18	17.6700	18.8000	17.6700	18.0000	+11.043%	34	4,489	+2.222%
2026-05-15	16.2000	16.2100	15.7000	16.2100	+11.793%	12	4,489	+13.510%
2026-05-14	13.8000	14.5000	13.8000	14.5000	-3.333%	11	4,485	+26.897%
2026-05-13	15.9200	15.9200	15.0000	15.0000	-10.448%	11	4,475	+22.667%
2026-05-12	16.0000	17.9500	16.0000	16.7500	+12.040%	55	4,475	+9.851%
2026-05-11	13.9000	14.9500	13.2000	14.9500	-0.134%	102	4,475	+23.077%
2026-05-08	13.9400	15.8000	13.9400	14.9700	+26.010%	92	4,446	+22.912%
2026-05-07	11.7800	12.6500	11.4500	11.8800	+10.512%	112	4,399	+54.882%
2026-05-06	11.0800	11.0800	10.6000	10.7500	-14.000%	366	4,400	+71.163%
2026-05-05	12.9000	12.9000	12.5000	12.5000	-7.407%	40	4,074	+47.200%
2026-05-04	14.0200	14.0200	13.1200	13.5000	-13.183%	64	4,073	+36.296%
2026-05-01	15.0000	15.5500	15.0000	15.5500	-6.269%	46	4,033	+18.328%
2026-04-30	16.9000	17.0000	16.3000	16.5900	-3.547%	35	4,033	+10.910%
2026-04-29	17.8200	17.8200	16.7500	17.2000	-11.340%	32	4,033	+6.977%
2026-04-28	18.9000	19.5600	18.8700	19.4000	+9.296%	36	4,032	-5.155%
2026-04-27	18.6000	18.9000	17.7500	17.7500	-0.560%	414	4,030	+3.662%
2026-04-24	15.5500	18.7000	15.5500	17.8500	+14.130%	37	3,629	+3.081%
2026-04-23	15.5200	15.9000	15.3500	15.6400	+11.714%	18	3,608	+17.647%
2026-04-22	14.6400	14.6400	13.7000	14.0000	-9.502%	16	3,602	+31.429%
2026-04-21	15.1000	15.4800	15.1000	15.4700	+1.776%	7	3,598	+18.940%
2026-04-20	15.2000	16.1000	15.1000	15.2000	+2.703%	97	3,599	+21.053%
2026-04-17	14.8000	14.8000	14.8000	14.8000	-1.333%	2	3,546	+24.324%
2026-04-16	16.2000	16.2000	15.0000	15.0000	-5.123%	112	3,548	+22.667%
2026-04-15	16.5500	16.7500	15.8000	15.8100	-4.356%	405	3,549	+16.382%
2026-04-14	17.0000	17.3500	16.5300	16.5300	-12.540%	96	3,551	+11.313%
2026-04-13	19.9900	19.9900	18.4000	18.9000	-13.263%	72	3,530	-2.646%
2026-04-10	22.8500	22.8500	20.4700	21.7900	-9.810%	141	3,468	-15.558%
2026-04-09	25.7900	25.8000	24.1600	24.1600	-2.581%	267	3,380	-23.841%
2026-04-08	24.8000	24.8000	24.8000	24.8000	-14.305%	1	3,127	-25.806%
2026-04-07	28.5500	28.9400	28.5200	28.9400	-4.959%	5	3,128	-36.420%
2026-04-02	30.9000	30.9500	30.4500	30.4500	-1.361%	7	3,124	-39.573%
2026-04-01	30.8700	30.8700	30.8700	30.8700	-17.680%	1	3,124	-40.395%
2026-03-30	35.4400	38.5100	35.4400	37.5000	+7.759%	25	3,125	-50.933%
2026-03-27	32.5200	34.8000	31.9200	34.8000	+16.000%	42	3,108	-47.126%
2026-03-26	28.3500	30.0000	28.3500	30.0000	+9.091%	32	3,066	-38.667%
2026-03-25	27.0000	27.5000	27.0000	27.5000	-7.873%	2	3,087	-33.091%
2026-03-24	30.1000	30.1000	29.8500	29.8500	-1.485%	3	3,087	-38.358%
2026-03-23	30.6300	30.6300	29.4400	30.3000	-5.313%	14	3,087	-39.274%
2026-03-19	32.0000	32.0000	32.0000	32.0000	+6.667%	3	3,078	-42.500%
2026-03-18	30.2300	30.3500	29.4000	30.0000	+3.448%	15	3,075	-38.667%
2026-03-16	30.3400	30.3400	29.0000	29.0000	-9.657%	21	3,070	-36.552%
2026-03-11	32.7500	32.7500	31.8500	32.1000	-14.171%	11	3,079	-42.679%
2026-03-09	37.8500	37.8500	37.4000	37.4000	+10.913%	3	3,068	-50.802%
2026-03-04	35.3700	35.3700	33.7200	33.7200	-4.826%	3	3,070	-45.433%
2026-03-02	35.4300	35.4300	35.4300	35.4300	-2.665%	2	3,067	-48.067%
2026-02-27	36.4000	36.4000	36.4000	36.4000	+29.078%	1	3,067	-49.451%
2026-02-26	28.2000	28.2000	28.2000	28.2000	+2.545%	2	3,068	-34.752%
2026-02-25	27.5600	27.5600	27.4500	27.5000	-4.181%	44	3,063	-33.091%
2026-02-24	29.3700	29.3700	28.7000	28.7000	-8.599%	39	3,063	-35.889%
2026-02-20	31.4000	31.4000	31.4000	31.4000	+3.357%	1	3,059	-41.401%
2026-02-19	30.3800	30.3800	30.3800	30.3800	+1.605%	1	3,060	-39.434%
2026-02-18	32.0000	32.0000	29.9000	29.9000	-8.254%	7	3,061	-38.462%
2026-02-17	30.6000	32.5900	30.6000	32.5900	+7.416%	4	3,060	-43.541%
2026-02-13	31.3900	31.3900	30.3400	30.3400	-3.835%	2	3,058	-39.354%
2026-02-12	31.6000	31.6000	31.5500	31.5500	0.000%	2	3,058	-41.680%
2026-02-11	31.7500	31.7500	31.5500	31.5500	+6.768%	2	3,058	-41.680%
2026-02-09	29.7000	29.7000	29.5500	29.5500	-11.791%	72	3,058	-37.733%
2026-02-06	37.6500	37.6500	33.5000	33.5000	-11.141%	7	3,036	-45.075%
2026-02-05	37.7000	37.7000	36.7500	37.7000	+11.308%	27	3,036	-51.194%
2026-02-04	32.5000	33.8700	32.5000	33.8700	+6.209%	3	3,060	-45.675%
2026-02-03	30.1200	31.8900	30.1200	31.8900	+5.596%	5	3,060	-42.302%
2026-02-02	30.1600	30.2500	29.9400	30.2000	+2.373%	5	3,060	-39.073%
2026-01-30	29.5000	29.5000	29.5000	29.5000	+8.736%	10	3,059	-37.627%
2026-01-29	26.2500	27.1300	26.2500	27.1300	+20.578%	24	3,059	-32.178%
2026-01-28	23.2000	23.2000	22.5000	22.5000	-2.682%	6	3,079	-18.222%
2026-01-27	24.3000	24.3000	23.0800	23.1200	-3.667%	12	3,083	-20.415%
2026-01-26	24.0000	24.0000	24.0000	24.0000	-15.134%	1	3,082	-23.333%
2026-01-23	28.2800	28.2800	28.2800	28.2800	+0.284%	1	3,083	-34.936%
2026-01-22	27.5900	28.2000	27.5900	28.2000	-1.913%	12	3,083	-34.752%
2026-01-21	30.2000	30.2000	28.7500	28.7500	+1.590%	3	3,075	-36.000%
2026-01-20	28.5500	28.5500	28.3000	28.3000	+7.564%	13	3,076	-34.982%
2026-01-16	26.5500	26.6000	26.3100	26.3100	-6.136%	7	3,060	-30.065%
2026-01-15	29.4000	29.4000	28.0300	28.0300	-8.128%	12	3,060	-34.356%
2026-01-14	30.5100	30.5100	30.5100	30.5100	+0.197%	1	3,067	-39.692%
2026-01-12	32.0000	32.1000	30.4500	30.4500	-13.000%	10	3,068	-39.573%
2026-01-09	35.0000	35.0000	35.0000	35.0000	-1.713%	3	3,068	-47.429%
2026-01-08	35.6100	35.6100	35.6100	35.6100	-1.357%	1	3,071	-48.329%
2026-01-07	36.6000	36.7000	36.1000	36.1000	-4.117%	24	3,070	-49.030%
2026-01-06	37.9000	37.9000	37.6500	37.6500	+3.264%	2	3,068	-51.129%
2026-01-02	36.4600	36.4600	36.4600	36.4600	-2.903%	1	3,068	-49.534%
2025-12-30	37.5000	37.5500	37.5000	37.5500	+0.482%	3	3,068	-50.999%
2025-12-26	37.0000	37.3700	37.0000	37.3700	+6.771%	4	3,067	-50.763%
2025-12-23	35.4500	35.5500	35.0000	35.0000	+4.478%	4	3,069	-47.429%
2025-12-22	33.9000	33.9500	33.3000	33.5000	-21.546%	167	3,069	-45.075%
2025-12-18	42.7000	42.7000	42.7000	42.7000	-1.386%	6	2,904	-56.909%
2025-12-17	43.4000	43.4000	43.3000	43.3000	+12.234%	2	2,910	-57.506%
2025-12-15	39.0000	39.0000	38.5800	38.5800	+8.219%	24	2,910	-52.307%
2025-12-12	34.8100	35.9500	34.8100	35.6500	+11.059%	3	2,926	-48.387%
2025-12-11	35.4000	35.4000	32.1000	32.1000	-1.534%	48	2,925	-42.679%
2025-12-10	32.6000	32.6000	32.6000	32.6000	-4.650%	2	2,879	-43.558%
2025-12-05	34.2000	34.2000	34.1900	34.1900	-9.214%	6	2,879	-46.183%
2025-12-03	38.8900	38.8900	37.6600	37.6600	-4.173%	2	2,873	-51.142%
2025-12-01	40.1500	40.1500	39.3000	39.3000	-2.723%	4	2,873	-53.181%
2025-11-28	40.4000	40.4000	40.4000	40.4000	+1.508%	10	2,873	-54.455%
2025-11-26	41.1000	41.1000	39.6500	39.8000	-4.898%	7	2,885	-53.769%
2025-11-25	41.3000	41.9500	41.3000	41.8500	+2.574%	4	2,885	-56.033%
2025-11-24	42.0000	42.0000	40.8000	40.8000	-9.974%	50	2,888	-54.902%
2025-11-21	43.0500	45.3200	43.0200	45.3200	+7.393%	102	2,894	-59.400%
2025-11-20	40.6500	42.2000	40.6500	42.2000	+3.178%	5	2,994	-56.398%
2025-11-19	40.0500	40.9000	39.7000	40.9000	+3.992%	10	2,989	-55.012%
2025-11-18	41.5000	41.5000	39.3000	39.3300	-2.504%	6	2,981	-53.216%
2025-11-17	39.5500	40.3400	39.2500	40.3400	+4.779%	5	2,977	-54.388%
2025-11-14	38.6400	38.6400	37.2500	38.5000	+1.825%	119	2,976	-52.208%
2025-11-13	35.0000	37.8100	35.0000	37.8100	+11.831%	17	2,872	-51.336%
2025-11-12	32.5000	33.8100	32.5000	33.8100	+2.455%	17	2,857	-45.578%
2025-11-11	31.1000	33.0000	30.7000	33.0000	+14.903%	22	2,846	-44.242%
2025-11-10	27.0000	28.9000	27.0000	28.7200	-0.966%	24	2,827	-35.933%
2025-11-07	29.5400	30.2200	29.0000	29.0000	+3.313%	369	2,809	-36.552%
2025-11-06	27.4500	28.0700	27.4500	28.0700	+9.222%	5	2,454	-34.450%
2025-11-05	25.7000	25.7000	25.7000	25.7000	+12.967%	30	2,459	-28.405%
2025-11-04	22.7500	22.7500	22.7500	22.7500	+3.409%	250	2,459	-19.121%
2025-11-03	22.0000	22.0000	22.0000	22.0000	+8.108%	20	2,226	-16.364%
2025-10-31	20.5500	20.5500	20.3500	20.3500	-3.095%	202	2,226	-9.582%
2025-10-30	20.9500	21.0500	20.7500	21.0000	+6.061%	25	2,027	-12.381%
2025-10-29	19.7300	19.8000	19.7300	19.8000	+3.828%	31	2,026	-7.071%
2025-10-28	19.9500	19.9500	19.0700	19.0700	-4.650%	3	2,055	-3.513%
2025-10-27	20.4500	20.4500	20.0000	20.0000	-6.977%	44	2,062	-8.000%
2025-10-24	21.4500	21.6000	21.4500	21.5000	-7.725%	3	2,062	-14.419%
2025-10-23	23.3000	23.3000	23.3000	23.3000	-4.898%	3	2,061	-21.030%
2025-10-22	23.2000	24.9700	23.2000	24.5000	+8.407%	13	2,058	-24.898%
2025-10-21	22.6000	22.6000	22.6000	22.6000	+4.244%	500	2,045	-18.584%
2025-10-20	21.6800	21.6800	21.6800	21.6800	+2.749%	1	1,545	-15.129%
2025-10-17	21.0000	21.2500	21.0000	21.1000	+6.566%	11	1,544	-12.796%
2025-10-16	19.5800	19.8000	18.8600	19.8000	+0.202%	38	1,543	-7.071%
2025-10-15	19.7500	19.7600	19.7500	19.7600	-6.616%	5	1,520	-6.883%
2025-10-14	20.4700	21.1600	20.4700	21.1600	+6.065%	2	1,520	-13.043%
2025-10-10	18.9100	20.0000	18.0000	19.9500	+1.682%	19	1,522	-7.769%
2025-10-09	19.6200	19.6200	19.6200	19.6200	-2.679%	1	1,528	-6.218%
2025-10-08	20.0000	20.1600	20.0000	20.1600	-5.352%	2	1,527	-8.730%
2025-10-07	21.5000	21.5000	21.3000	21.3000	+4.926%	9	1,518	-13.615%
2025-10-06	19.6700	20.3000	19.6700	20.3000	+0.995%	2	1,518	-9.360%
2025-10-03	19.5000	20.1000	19.1500	20.1000	+0.400%	9	1,516	-8.458%
2025-10-02	20.0200	20.0200	20.0200	20.0200	-0.150%	8	1,509	-8.092%
2025-10-01	20.0500	20.0500	20.0500	20.0500	+2.296%	1	1,501	-8.229%
2025-09-30	20.3300	20.3300	19.2800	19.6000	-14.967%	4	1,500	-6.122%
2025-09-26	24.0000	24.3000	23.0300	23.0500	+5.011%	17	1,499	-20.174%
2025-09-25	20.5000	21.9500	20.5000	21.9500	-0.724%	301	1,501	-16.173%
2025-09-24	22.1100	22.1100	22.1100	22.1100	+1.655%	1	1,202	-16.780%
2025-09-23	21.0200	21.7500	21.0200	21.7500	+1.778%	13	1,202	-15.402%
2025-09-22	23.3000	23.3000	21.3700	21.3700	-2.864%	7	1,211	-13.898%
2025-09-19	21.6800	22.5500	21.6800	22.0000	-9.836%	16	1,207	-16.364%
2025-09-18	23.9000	24.4000	23.7700	24.4000	-1.014%	16	1,199	-24.590%
2025-09-17	25.8700	25.8700	24.3000	24.6500	-2.183%	9	1,188	-25.355%
2025-09-16	25.2000	25.2000	25.2000	25.2000	+3.279%	1	1,183	-26.984%
2025-09-15	23.7000	25.3100	23.7000	24.4000	-3.785%	6	1,183	-24.590%
2025-09-12	26.6000	26.6000	25.3600	25.3600	+6.109%	3	1,185	-27.445%
2025-09-11	24.2000	24.2000	23.1000	23.9000	+1.789%	26	1,184	-23.013%
2025-09-10	23.6500	23.9500	21.9000	23.4800	-17.758%	10	1,188	-21.635%
2025-09-09	28.6300	28.6300	28.5500	28.5500	-7.665%	14	1,186	-35.552%
2025-09-02	28.6900	30.9200	28.6900	30.9200	+12.559%	5	1,193	-40.492%
2025-08-28	27.5000	27.8000	27.4700	27.4700	-7.819%	9	1,192	-33.018%
2025-08-27	29.8000	29.8000	29.8000	29.8000	-4.731%	3	1,194	-38.255%
2025-08-26	31.8400	32.4800	31.2800	31.2800	+4.024%	1,726	1,197	-41.176%
2025-08-22	31.0500	31.0500	30.0700	30.0700	-14.330%	3	194	-38.809%
2025-08-20	34.0000	35.1000	34.0000	35.1000	+4.309%	3	191	-47.578%
2025-08-19	32.8900	33.6500	32.8700	33.6500	+10.147%	26	190	-45.319%
2025-08-18	30.0000	30.5500	29.0000	30.5500	+0.098%	9	179	-39.771%
2025-08-15	33.1200	35.9500	28.1000	30.5200	-0.261%	8	175	-39.712%
2025-08-14	28.0000	30.8800	28.0000	30.6000	+16.571%	65	169	-39.869%
2025-08-13	24.0000	27.0000	24.0000	26.2500	+10.759%	17	131	-29.905%
2025-08-11	23.9500	23.9500	23.7000	23.7000	-6.693%	3	116	-22.363%
2025-08-08	25.7000	26.8000	25.4000	25.4000	-20.251%	50	113	-27.559%
2025-08-04	31.7200	31.8500	31.7200	31.8500	+13.750%	2	114	-42.229%
2025-07-31	31.0000	31.0000	28.0000	28.0000	-3.114%	4	112	-34.286%
2025-07-29	28.9000	28.9000	28.9000	28.9000	-3.020%	2	111	-36.332%
2025-07-28	29.8000	29.8000	29.8000	29.8000	+2.582%	1	113	-38.255%
2025-07-25	30.0100	30.0100	29.0500	29.0500	-13.542%	2	113	-36.661%
2025-07-18	33.7000	33.7000	33.6000	33.6000	+5.230%	17	113	-45.238%
2025-07-17	31.9500	31.9500	31.2500	31.9300	+2.504%	14	113	-42.374%
2025-07-14	31.1500	31.1500	31.1500	31.1500	-4.448%	100	115	-40.931%
2025-07-11	31.7800	32.6000	31.7800	32.6000	+7.555%	16	33	-43.558%
2025-07-10	30.0000	30.3100	29.6500	30.3100	+8.638%	3	46	-39.294%
2025-07-07	27.9000	27.9000	27.9000	27.9000	-6.689%	1	46	-34.050%
2025-06-27	29.9000	29.9000	29.9000	29.9000	-2.096%	2	46	-38.462%
2025-06-26	30.5400	30.5400	30.5400	30.5400	-1.484%	12	44	-39.751%
2025-06-25	30.3000	31.0000	30.3000	31.0000	+3.333%	3	32	-40.645%
2025-06-24	30.0000	30.0000	30.0000	30.0000	-6.250%	2	30	-38.667%
2025-06-23	32.0000	33.0000	32.0000	32.0000	-1.538%	3	32	-42.500%
2025-06-20	32.5000	32.5000	32.5000	32.5000	-5.797%	20	30	-43.385%
2025-06-18	34.5000	34.5000	34.5000	34.5000	+1.471%	2	40	-46.667%
2025-06-17	36.2700	36.2700	34.0000	34.0000	-8.847%	4	40	-45.882%
2025-06-16	37.3000	37.3000	37.3000	37.3000	0.000%	2	40	-50.670%
2025-06-13	39.1500	39.3000	37.3000	37.3000	-4.725%	90	38	-50.670%
2025-06-12	38.6000	39.1500	38.6000	39.1500	+1.425%	2	16	-53.001%
2025-06-11	38.6000	38.6000	38.6000	38.6000	+5.091%	10	16	-52.332%
2025-06-09	36.7300	36.7300	36.7300	36.7300	-7.597%	1	6	-49.905%
2025-06-06	39.3500	39.7500	39.3500	39.7500	+1.740%	4	5	-53.711%
2025-06-05	39.5000	41.1000	39.0700	39.0700	+0.515%	5	5	-52.905%
2025-06-04	38.3000	38.8700	38.3000	38.8700	-10.726%	2	4	-52.663%
2025-05-30	43.5400	43.5400	43.5400	43.5400	-1.716%	4	3	-57.740%
2025-05-23	44.3000	44.3000	44.3000	44.3000	0.000%	2	0	-58.465%

.dark-mode .qFqFrJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFqFrJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P100CRWV Sep 18 2026 100.00 Put (CRWV260918P00100000)option OPRA

CRWV20260918P100
CRWV Sep 18 2026 100.00 Put (CRWV260918P00100000)
option OPRA