Dark

CRWV20260918P105
CRWV Sep 18 2026 105.00 Put (CRWV260918P00105000)
option OPRA

EOD

Aug 13, 2026

9.18+3.146%(+0.28)388

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.0500	9.1900	5.9000	9.1800	+3.146%	388	2,623	0.000%
2026-08-12	9.5500	10.1000	8.3000	8.9000	-57.820%	892	2,495	+3.146%
2026-08-11	20.7000	21.1000	20.5000	21.1000	-3.477%	51	2,159	-56.493%
2026-08-10	20.0200	21.8600	20.0200	21.8600	-7.294%	4	2,145	-58.005%
2026-08-07	23.5800	23.5800	23.5800	23.5800	+3.922%	1	2,144	-61.069%
2026-08-06	22.6900	22.6900	22.6900	22.6900	+8.565%	2	2,144	-59.542%
2026-08-05	20.9000	20.9000	20.9000	20.9000	-1.322%	1	2,144	-56.077%
2026-08-04	21.9500	23.0300	21.1800	21.1800	-16.119%	16	2,144	-56.657%
2026-08-03	26.7700	27.2500	25.2500	25.2500	-28.612%	208	2,144	-63.644%
2026-07-31	35.5000	35.5000	35.3700	35.3700	+8.831%	2	2,145	-74.046%
2026-07-30	34.8400	34.8400	32.5000	32.5000	-24.506%	5	2,145	-71.754%
2026-07-29	42.8300	43.2000	41.6400	43.0500	+10.782%	10	2,145	-78.676%
2026-07-28	40.7600	40.7600	38.8600	38.8600	+8.004%	4	2,142	-76.377%
2026-07-27	36.9400	36.9400	35.9800	35.9800	+11.221%	8	2,141	-74.486%
2026-07-24	32.3500	32.3500	32.3500	32.3500	+13.509%	1	2,141	-71.623%
2026-07-23	28.5000	28.5000	28.5000	28.5000	+2.334%	5	2,140	-67.789%
2026-07-22	27.6500	27.8500	27.6500	27.8500	-7.934%	2	2,140	-67.038%
2026-07-21	33.1200	33.1200	30.2000	30.2500	-13.249%	50	2,140	-69.653%
2026-07-20	31.2000	34.8700	31.2000	34.8700	+0.722%	77	2,126	-73.674%
2026-07-17	34.6200	34.6200	34.6200	34.6200	-2.231%	1	2,072	-73.484%
2026-07-16	34.1800	35.4100	34.1800	35.4100	+10.829%	13	2,072	-74.075%
2026-07-15	31.9200	32.4700	31.9200	31.9500	+7.323%	5	2,075	-71.268%
2026-07-14	28.4500	30.3800	28.4500	29.7700	+7.086%	11	2,075	-69.164%
2026-07-13	26.3100	27.8000	25.3300	27.8000	+17.797%	6	2,074	-66.978%
2026-07-10	23.5000	24.0500	23.5000	23.6000	+4.749%	83	2,073	-61.102%
2026-07-09	22.7500	22.7500	22.3500	22.5300	-17.169%	8	2,073	-59.254%
2026-07-08	27.8500	27.8500	27.2000	27.2000	-4.056%	2	2,068	-66.250%
2026-07-07	29.6000	29.6000	28.3500	28.3500	+7.509%	16	2,068	-67.619%
2026-07-06	28.8800	28.8800	26.3700	26.3700	-10.671%	21	2,070	-65.188%
2026-07-02	28.4900	29.5200	28.4900	29.5200	+8.291%	505	2,185	-68.902%
2026-07-01	24.7100	27.2600	24.6000	27.2600	+37.330%	1,148	2,185	-66.324%
2026-06-30	20.4000	20.4000	19.5500	19.8500	-6.588%	21	2,485	-53.753%
2026-06-29	24.1200	24.1200	21.2500	21.2500	-4.709%	5	2,478	-56.800%
2026-06-26	21.9000	22.3000	21.9000	22.3000	+11.779%	7	2,477	-58.834%
2026-06-25	19.8000	20.0500	19.1000	19.9500	-2.920%	16	2,484	-53.985%
2026-06-24	18.8700	20.5500	18.8700	20.5500	+12.974%	97	2,475	-55.328%
2026-06-23	18.0000	18.1900	18.0000	18.1900	+11.254%	7	2,559	-49.533%
2026-06-22	15.4400	17.6500	15.4400	16.3500	+12.140%	173	2,555	-43.853%
2026-06-18	13.8000	14.6500	13.8000	14.5800	+5.652%	9	1,856	-37.037%
2026-06-17	13.1000	13.9800	13.1000	13.8000	-5.802%	1,056	1,856	-33.478%
2026-06-16	16.0000	16.0000	14.0000	14.6500	-15.562%	530	1,856	-37.338%
2026-06-15	18.6200	18.7100	17.3500	17.3500	-15.159%	38	1,856	-47.089%
2026-06-12	21.2000	21.2000	19.8100	20.4500	-18.036%	45	1,862	-55.110%
2026-06-11	25.1000	25.1000	24.9500	24.9500	+4.964%	5	1,855	-63.206%
2026-06-10	21.6000	23.7700	21.6000	23.7700	+7.314%	72	1,852	-61.380%
2026-06-09	21.3500	23.7500	20.9500	22.1500	+10.199%	8	1,854	-58.555%
2026-06-08	21.0000	21.0000	20.1000	20.1000	-8.387%	8	1,853	-54.328%
2026-06-05	20.0500	23.4500	20.0500	21.9400	+19.499%	46	1,858	-58.159%
2026-06-04	18.8500	18.8500	17.6000	18.3600	+7.937%	17	1,844	-50.000%
2026-06-03	15.2500	17.4000	15.2500	17.0100	+27.991%	13	1,830	-46.032%
2026-06-02	12.5000	13.2900	12.5000	13.2900	-4.320%	5	1,824	-30.926%
2026-06-01	16.5200	16.5200	13.3000	13.8900	-27.467%	98	1,824	-33.909%
2026-05-29	19.3000	20.3000	19.1500	19.1500	+1.323%	46	1,822	-52.063%
2026-05-28	19.5000	19.6100	18.8000	18.9000	-6.436%	48	1,795	-51.429%
2026-05-27	21.1000	21.4200	20.2000	20.2000	+4.177%	3	1,826	-54.554%
2026-05-26	18.2500	19.3900	18.2500	19.3900	+3.690%	6	1,828	-52.656%
2026-05-22	19.2500	19.2500	18.6600	18.7000	-0.848%	27	1,825	-50.909%
2026-05-21	19.7500	19.7500	18.7500	18.8600	-10.616%	40	1,792	-51.326%
2026-05-20	21.7500	21.7500	20.7000	21.1000	-6.055%	39	1,792	-56.493%
2026-05-19	22.8500	23.4000	22.2400	22.4600	+4.953%	5	1,771	-59.127%
2026-05-18	21.4000	21.4000	21.4000	21.4000	+14.439%	3	1,771	-57.103%
2026-05-15	18.7700	19.0000	18.7000	18.7000	+10.782%	31	1,771	-50.909%
2026-05-14	16.0000	16.8800	16.0000	16.8800	-5.169%	5	1,783	-45.616%
2026-05-13	17.8000	17.8000	17.8000	17.8000	-10.418%	10	1,772	-48.427%
2026-05-12	17.6500	19.8900	17.6500	19.8700	+20.790%	31	1,772	-53.800%
2026-05-11	15.4000	16.5000	15.4000	16.4500	-6.852%	43	1,772	-44.195%
2026-05-08	15.6700	18.0000	15.6700	17.6600	+27.971%	41	1,731	-48.018%
2026-05-07	13.8000	13.8000	13.8000	13.8000	+10.400%	25	1,718	-33.478%
2026-05-06	13.2500	13.2500	12.4000	12.5000	-15.254%	27	1,718	-26.560%
2026-05-05	14.8500	14.8500	14.7500	14.7500	-2.769%	6	1,729	-37.763%
2026-05-04	16.1100	16.1100	15.1700	15.1700	-13.561%	8	1,728	-39.486%
2026-05-01	17.5500	17.5500	17.5500	17.5500	-6.400%	1	1,731	-47.692%
2026-04-30	18.8300	19.2600	18.6000	18.7500	-5.063%	9	1,731	-51.040%
2026-04-29	21.4000	21.5900	19.7500	19.7500	-8.565%	10	1,729	-53.519%
2026-04-28	21.8500	22.1200	21.6000	21.6000	+5.882%	1,003	1,733	-57.500%
2026-04-27	21.5100	21.5100	20.3500	20.4000	+2.000%	5	731	-55.000%
2026-04-24	21.0700	21.0700	20.0000	20.0000	+9.830%	6	728	-54.100%
2026-04-23	18.2000	18.2100	18.1500	18.2100	+14.169%	3	723	-49.588%
2026-04-22	16.0200	16.0200	15.9500	15.9500	-11.389%	4	723	-42.445%
2026-04-21	17.0000	18.0000	17.0000	18.0000	+2.798%	4	722	-49.000%
2026-04-17	17.1500	17.5100	17.1500	17.5100	-2.992%	10	722	-47.573%
2026-04-15	19.0900	19.0900	18.0500	18.0500	-5.000%	3	722	-49.141%
2026-04-14	19.6600	19.8000	18.9300	19.0000	-10.588%	28	724	-51.684%
2026-04-13	22.1200	22.1200	21.2500	21.2500	-14.659%	6	726	-56.800%
2026-04-10	23.2200	24.9000	23.2200	24.9000	-8.958%	149	726	-63.133%
2026-04-09	27.3500	27.3500	27.3500	27.3500	-28.497%	8	731	-66.435%
2026-03-31	38.2500	38.2500	38.2500	38.2500	-9.830%	1	723	-76.000%
2026-03-30	40.6300	42.4200	40.6300	42.4200	+10.902%	8	723	-78.359%
2026-03-27	38.2500	38.2500	38.2500	38.2500	+10.549%	1	725	-76.000%
2026-03-26	34.4500	34.6000	34.4500	34.6000	+13.629%	2	726	-73.468%
2026-03-25	30.4500	30.4500	30.4500	30.4500	-10.044%	3	726	-69.852%
2026-03-23	33.2000	33.8500	33.1500	33.8500	+0.744%	14	726	-72.880%
2026-03-18	33.6000	33.6000	33.6000	33.6000	0.000%	2	718	-72.679%
2026-03-17	33.6000	33.6000	33.6000	33.6000	-7.054%	2	717	-72.679%
2026-03-12	36.1500	36.1500	36.1500	36.1500	+2.553%	1	716	-74.606%
2026-03-11	35.3000	35.3000	35.2500	35.2500	-15.122%	2	716	-73.957%
2026-03-09	41.6000	41.6300	41.5300	41.5300	+3.851%	3	717	-77.895%
2026-03-06	39.9900	39.9900	39.9900	39.9900	+5.515%	5	717	-77.044%
2026-03-04	37.9000	37.9000	37.9000	37.9000	-7.943%	1	717	-75.778%
2026-03-03	41.1700	41.1700	41.1700	41.1700	+4.360%	1	717	-77.702%
2026-03-02	39.5000	39.5000	39.4500	39.4500	-1.375%	2	716	-76.730%
2026-02-27	38.0000	40.0000	38.0000	40.0000	+29.032%	6	717	-77.050%
2026-02-25	30.7500	31.0000	30.7500	31.0000	-13.817%	2	722	-70.387%
2026-02-23	35.9700	35.9700	35.9700	35.9700	+0.447%	1	722	-74.479%
2026-02-20	35.8100	35.8100	35.8100	35.8100	+2.373%	1	723	-74.365%
2026-02-17	34.7200	34.9800	34.7200	34.9800	+5.361%	2	723	-73.756%
2026-02-10	33.2000	33.2000	33.2000	33.2000	+1.374%	1	724	-72.349%
2026-02-09	32.7500	32.7500	32.7500	32.7500	-11.510%	40	723	-71.969%
2026-02-06	37.0200	37.0200	37.0100	37.0100	-4.859%	5	723	-75.196%
2026-02-05	40.2900	40.2900	38.9000	38.9000	+29.451%	2	723	-76.401%
2026-01-29	29.4200	30.0600	29.1900	30.0500	+4.485%	122	722	-69.451%
2026-01-28	26.7300	28.8000	26.7300	28.7600	+8.939%	15	688	-68.081%
2026-01-27	26.5800	26.5800	26.4000	26.4000	-7.173%	12	680	-65.227%
2026-01-26	28.0700	28.4400	28.0700	28.4400	-9.484%	8	674	-67.722%
2026-01-22	31.4200	31.4200	31.4200	31.4200	-0.254%	1	671	-70.783%
2026-01-20	31.3500	31.5000	31.3500	31.5000	+5.705%	3	670	-70.857%
2026-01-16	29.7400	29.8000	29.6500	29.8000	-13.347%	3	671	-69.195%
2026-01-14	34.4600	34.4600	34.3900	34.3900	+1.896%	2	671	-73.306%
2026-01-13	33.8500	33.8500	33.7500	33.7500	-1.316%	2	672	-72.800%
2026-01-12	34.5000	34.5000	34.2000	34.2000	-15.347%	2	671	-73.158%
2026-01-07	40.6000	40.6000	40.4000	40.4000	-15.393%	2	671	-77.277%
2025-12-17	48.1600	48.4800	47.7000	47.7500	+6.276%	5	671	-80.775%
2025-12-16	44.9300	44.9300	44.9300	44.9300	+5.099%	2	674	-79.568%
2025-12-15	42.7500	42.7500	42.7000	42.7500	+16.485%	5	674	-78.526%
2025-12-10	36.7500	36.7500	36.7000	36.7000	-0.326%	2	673	-74.986%
2025-12-08	36.8200	36.8200	36.8200	36.8200	-13.972%	2	673	-75.068%
2025-12-01	43.8500	43.8500	42.7500	42.8000	-1.382%	8	673	-78.551%
2025-11-26	43.4000	43.4000	43.4000	43.4000	-6.627%	1	676	-78.848%
2025-11-25	46.4800	46.4800	46.4800	46.4800	+2.154%	1	676	-80.250%
2025-11-24	45.5000	45.5000	45.5000	45.5000	-1.982%	6	676	-79.824%
2025-11-21	46.4200	46.4200	46.4200	46.4200	+3.848%	2	682	-80.224%
2025-11-20	43.1500	44.7000	43.1500	44.7000	-0.223%	3	682	-79.463%
2025-11-19	44.4500	44.8000	44.4500	44.8000	+2.989%	4	679	-79.509%
2025-11-18	43.9500	43.9500	43.5000	43.5000	+0.115%	2	678	-78.897%
2025-11-17	43.4500	43.4500	43.4500	43.4500	+2.962%	1	677	-78.872%
2025-11-14	42.7800	42.7800	42.2000	42.2000	+0.836%	3	676	-78.246%
2025-11-13	40.6000	41.8500	40.6000	41.8500	+12.803%	4	675	-78.065%
2025-11-12	37.3000	37.3000	37.1000	37.1000	+6.671%	2	675	-75.256%
2025-11-11	35.0000	35.0000	34.7800	34.7800	+13.364%	2	674	-73.606%
2025-11-10	30.6800	30.6800	30.6800	30.6800	-5.890%	1	674	-70.078%
2025-11-07	32.6000	32.6000	32.6000	32.6000	+5.536%	1	673	-71.840%
2025-11-06	28.0000	30.8900	28.0000	30.8900	+7.257%	7	674	-70.282%
2025-11-05	27.9500	28.8000	27.9500	28.8000	+12.500%	105	673	-68.125%
2025-11-04	25.6000	25.6000	25.6000	25.6000	+8.936%	3	673	-64.141%
2025-10-24	23.5000	23.5000	23.5000	23.5000	-11.287%	4	670	-60.936%
2025-10-23	26.4900	26.4900	26.4900	26.4900	+0.914%	1	666	-65.345%
2025-10-22	26.2500	26.2500	26.2500	26.2500	+0.613%	400	666	-65.029%
2025-10-21	26.1200	26.1200	26.0900	26.0900	+10.551%	2	666	-64.814%
2025-10-17	23.6000	23.6000	23.6000	23.6000	+7.029%	1	665	-61.102%
2025-10-15	22.0500	22.0500	22.0500	22.0500	-0.226%	1	665	-58.367%
2025-10-13	22.1000	22.1000	22.1000	22.1000	-3.913%	1	664	-58.462%
2025-10-08	23.0000	23.0000	23.0000	23.0000	+6.977%	7	663	-60.087%
2025-10-06	21.5000	21.5000	21.5000	21.5000	-4.444%	1	661	-57.302%
2025-10-01	22.5000	22.5000	22.5000	22.5000	+3.496%	20	661	-59.200%
2025-09-30	22.5000	22.5000	21.4900	21.7400	-18.577%	3	641	-57.774%
2025-09-29	25.9400	26.9500	25.9400	26.7000	+6.800%	5	642	-65.618%
2025-09-25	25.0000	25.0000	25.0000	25.0000	+8.696%	501	639	-63.280%
2025-09-22	23.0000	23.0000	23.0000	23.0000	-5.544%	1	143	-60.087%
2025-09-19	25.0000	25.0000	24.3500	24.3500	-13.499%	82	144	-62.300%
2025-09-17	28.1500	28.1500	28.1500	28.1500	+1.114%	28	64	-67.389%
2025-09-15	26.1000	27.8400	26.1000	27.8400	+0.651%	5	36	-67.026%
2025-09-12	28.6000	28.9300	27.6000	27.6600	+6.795%	11	36	-66.811%
2025-09-11	25.8100	25.9000	25.8100	25.9000	+1.808%	2	31	-64.556%
2025-09-10	25.4400	25.4400	25.4400	25.4400	-22.675%	2	32	-63.915%
2025-09-08	32.9000	32.9000	32.9000	32.9000	-6.000%	1	32	-72.097%
2025-09-05	35.0000	35.0000	35.0000	35.0000	-0.285%	6	32	-73.771%
2025-09-04	36.2900	36.2900	35.1000	35.1000	+0.143%	5	32	-73.846%
2025-09-03	35.0500	35.0500	35.0500	35.0500	+4.627%	24	30	-73.809%
2025-09-02	33.5000	33.5000	33.5000	33.5000	+10.343%	1	32	-72.597%
2025-08-28	30.2600	30.3600	30.2600	30.3600	-7.860%	5	32	-69.763%
2025-08-27	33.2100	33.2100	32.9000	32.9500	-5.857%	5	33	-72.140%
2025-08-26	35.0500	35.0500	35.0000	35.0000	-0.625%	2	32	-73.771%
2025-08-25	35.2200	35.2200	35.2200	35.2200	+4.109%	1	33	-73.935%
2025-08-22	33.8300	33.8300	33.8300	33.8300	-5.635%	1	34	-72.864%
2025-08-19	37.3300	37.3300	35.8500	35.8500	+8.967%	3	34	-74.393%
2025-08-18	33.0000	33.0000	32.9000	32.9000	-3.292%	2	34	-72.097%
2025-08-14	32.9500	34.0200	32.9500	34.0200	+29.600%	4	34	-73.016%
2025-08-11	26.2500	26.2500	26.2500	26.2500	-7.733%	1	32	-65.029%
2025-08-08	28.4500	28.9000	28.1500	28.4500	-7.630%	30	32	-67.733%
2025-08-07	31.1900	31.1900	30.8000	30.8000	-7.702%	2	32	-70.195%
2025-08-06	33.3700	33.3700	33.3700	33.3700	-1.126%	1	32	-72.490%
2025-08-01	35.0000	35.0000	33.7500	33.7500	+7.656%	4	32	-72.800%
2025-07-31	31.2000	31.3500	31.2000	31.3500	-4.711%	3	32	-70.718%
2025-07-28	32.9000	32.9000	32.9000	32.9000	-5.105%	2	32	-72.097%
2025-07-17	34.6700	34.6700	34.6700	34.6700	+1.523%	1	32	-73.522%
2025-07-14	34.1500	34.1500	34.1500	34.1500	-7.402%	1	32	-73.119%
2025-06-23	36.8800	36.8800	36.8800	36.8800	-8.282%	30	32	-75.108%
2025-06-16	40.2100	40.2100	40.2100	40.2100	-9.640%	1	7	-77.170%
2025-06-05	44.1000	44.5000	44.1000	44.5000	+7.748%	2	8	-79.371%
2025-06-04	41.1500	41.7000	41.1000	41.3000	-12.221%	12	4	-77.772%
2025-05-30	47.0500	47.0500	47.0500	47.0500	+3.384%	4	4	-80.489%
2025-05-21	45.5100	45.5100	45.5100	45.5100	-4.990%	1	2	-79.829%
2025-05-19	47.9000	47.9000	47.9000	47.9000	0.000%	1	1	-80.835%

.dark-mode .Bhxy1V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bhxy1V{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P105CRWV Sep 18 2026 105.00 Put (CRWV260918P00105000)option OPRA

CRWV20260918P105
CRWV Sep 18 2026 105.00 Put (CRWV260918P00105000)
option OPRA