Dark

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

EOD

Jun 29, 2026

21.25-4.709%(-1.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	24.1200	24.1200	21.2500	21.2500	-4.709%	5	2,478	0.000%
2026-06-26	21.9000	22.3000	21.9000	22.3000	+11.779%	7	2,477	-4.709%
2026-06-25	19.8000	20.0500	19.1000	19.9500	-2.920%	16	2,484	+6.516%
2026-06-24	18.8700	20.5500	18.8700	20.5500	+12.974%	97	2,475	+3.406%
2026-06-23	18.0000	18.1900	18.0000	18.1900	+11.254%	7	2,559	+16.822%
2026-06-22	15.4400	17.6500	15.4400	16.3500	+12.140%	173	2,555	+29.969%
2026-06-18	13.8000	14.6500	13.8000	14.5800	+5.652%	9	1,856	+45.748%
2026-06-17	13.1000	13.9800	13.1000	13.8000	-5.802%	1,056	1,856	+53.986%
2026-06-16	16.0000	16.0000	14.0000	14.6500	-15.562%	530	1,856	+45.051%
2026-06-15	18.6200	18.7100	17.3500	17.3500	-15.159%	38	1,856	+22.478%
2026-06-12	21.2000	21.2000	19.8100	20.4500	-18.036%	45	1,862	+3.912%
2026-06-11	25.1000	25.1000	24.9500	24.9500	+4.964%	5	1,855	-14.830%
2026-06-10	21.6000	23.7700	21.6000	23.7700	+7.314%	72	1,852	-10.602%
2026-06-09	21.3500	23.7500	20.9500	22.1500	+10.199%	8	1,854	-4.063%
2026-06-08	21.0000	21.0000	20.1000	20.1000	-8.387%	8	1,853	+5.721%
2026-06-05	20.0500	23.4500	20.0500	21.9400	+19.499%	46	1,858	-3.145%
2026-06-04	18.8500	18.8500	17.6000	18.3600	+7.937%	17	1,844	+15.741%
2026-06-03	15.2500	17.4000	15.2500	17.0100	+27.991%	13	1,830	+24.927%
2026-06-02	12.5000	13.2900	12.5000	13.2900	-4.320%	5	1,824	+59.895%
2026-06-01	16.5200	16.5200	13.3000	13.8900	-27.467%	98	1,824	+52.988%
2026-05-29	19.3000	20.3000	19.1500	19.1500	+1.323%	46	1,822	+10.966%
2026-05-28	19.5000	19.6100	18.8000	18.9000	-6.436%	48	1,795	+12.434%
2026-05-27	21.1000	21.4200	20.2000	20.2000	+4.177%	3	1,826	+5.198%
2026-05-26	18.2500	19.3900	18.2500	19.3900	+3.690%	6	1,828	+9.593%
2026-05-22	19.2500	19.2500	18.6600	18.7000	-0.848%	27	1,825	+13.636%
2026-05-21	19.7500	19.7500	18.7500	18.8600	-10.616%	40	1,792	+12.672%
2026-05-20	21.7500	21.7500	20.7000	21.1000	-6.055%	39	1,792	+0.711%
2026-05-19	22.8500	23.4000	22.2400	22.4600	+4.953%	5	1,771	-5.387%
2026-05-18	21.4000	21.4000	21.4000	21.4000	+14.439%	3	1,771	-0.701%
2026-05-15	18.7700	19.0000	18.7000	18.7000	+10.782%	31	1,771	+13.636%
2026-05-14	16.0000	16.8800	16.0000	16.8800	-5.169%	5	1,783	+25.889%
2026-05-13	17.8000	17.8000	17.8000	17.8000	-10.418%	10	1,772	+19.382%
2026-05-12	17.6500	19.8900	17.6500	19.8700	+20.790%	31	1,772	+6.945%
2026-05-11	15.4000	16.5000	15.4000	16.4500	-6.852%	43	1,772	+29.179%
2026-05-08	15.6700	18.0000	15.6700	17.6600	+27.971%	41	1,731	+20.328%
2026-05-07	13.8000	13.8000	13.8000	13.8000	+10.400%	25	1,718	+53.986%
2026-05-06	13.2500	13.2500	12.4000	12.5000	-15.254%	27	1,718	+70.000%
2026-05-05	14.8500	14.8500	14.7500	14.7500	-2.769%	6	1,729	+44.068%
2026-05-04	16.1100	16.1100	15.1700	15.1700	-13.561%	8	1,728	+40.079%
2026-05-01	17.5500	17.5500	17.5500	17.5500	-6.400%	1	1,731	+21.083%
2026-04-30	18.8300	19.2600	18.6000	18.7500	-5.063%	9	1,731	+13.333%
2026-04-29	21.4000	21.5900	19.7500	19.7500	-8.565%	10	1,729	+7.595%
2026-04-28	21.8500	22.1200	21.6000	21.6000	+5.882%	1,003	1,733	-1.620%
2026-04-27	21.5100	21.5100	20.3500	20.4000	+2.000%	5	731	+4.167%
2026-04-24	21.0700	21.0700	20.0000	20.0000	+9.830%	6	728	+6.250%
2026-04-23	18.2000	18.2100	18.1500	18.2100	+14.169%	3	723	+16.694%
2026-04-22	16.0200	16.0200	15.9500	15.9500	-11.389%	4	723	+33.229%
2026-04-21	17.0000	18.0000	17.0000	18.0000	+2.798%	4	722	+18.056%
2026-04-17	17.1500	17.5100	17.1500	17.5100	-2.992%	10	722	+21.359%
2026-04-15	19.0900	19.0900	18.0500	18.0500	-5.000%	3	722	+17.729%
2026-04-14	19.6600	19.8000	18.9300	19.0000	-10.588%	28	724	+11.842%
2026-04-13	22.1200	22.1200	21.2500	21.2500	-14.659%	6	726	0.000%
2026-04-10	23.2200	24.9000	23.2200	24.9000	-8.958%	149	726	-14.659%
2026-04-09	27.3500	27.3500	27.3500	27.3500	-28.497%	8	731	-22.303%
2026-03-31	38.2500	38.2500	38.2500	38.2500	-9.830%	1	723	-44.444%
2026-03-30	40.6300	42.4200	40.6300	42.4200	+10.902%	8	723	-49.906%
2026-03-27	38.2500	38.2500	38.2500	38.2500	+10.549%	1	725	-44.444%
2026-03-26	34.4500	34.6000	34.4500	34.6000	+13.629%	2	726	-38.584%
2026-03-25	30.4500	30.4500	30.4500	30.4500	-10.044%	3	726	-30.213%
2026-03-23	33.2000	33.8500	33.1500	33.8500	+0.744%	14	726	-37.223%
2026-03-18	33.6000	33.6000	33.6000	33.6000	0.000%	2	718	-36.756%
2026-03-17	33.6000	33.6000	33.6000	33.6000	-7.054%	2	717	-36.756%
2026-03-12	36.1500	36.1500	36.1500	36.1500	+2.553%	1	716	-41.217%
2026-03-11	35.3000	35.3000	35.2500	35.2500	-15.122%	2	716	-39.716%
2026-03-09	41.6000	41.6300	41.5300	41.5300	+3.851%	3	717	-48.832%
2026-03-06	39.9900	39.9900	39.9900	39.9900	+5.515%	5	717	-46.862%
2026-03-04	37.9000	37.9000	37.9000	37.9000	-7.943%	1	717	-43.931%
2026-03-03	41.1700	41.1700	41.1700	41.1700	+4.360%	1	717	-48.385%
2026-03-02	39.5000	39.5000	39.4500	39.4500	-1.375%	2	716	-46.134%
2026-02-27	38.0000	40.0000	38.0000	40.0000	+29.032%	6	717	-46.875%
2026-02-25	30.7500	31.0000	30.7500	31.0000	-13.817%	2	722	-31.452%
2026-02-23	35.9700	35.9700	35.9700	35.9700	+0.447%	1	722	-40.923%
2026-02-20	35.8100	35.8100	35.8100	35.8100	+2.373%	1	723	-40.659%
2026-02-17	34.7200	34.9800	34.7200	34.9800	+5.361%	2	723	-39.251%
2026-02-10	33.2000	33.2000	33.2000	33.2000	+1.374%	1	724	-35.994%
2026-02-09	32.7500	32.7500	32.7500	32.7500	-11.510%	40	723	-35.115%
2026-02-06	37.0200	37.0200	37.0100	37.0100	-4.859%	5	723	-42.583%
2026-02-05	40.2900	40.2900	38.9000	38.9000	+29.451%	2	723	-45.373%
2026-01-29	29.4200	30.0600	29.1900	30.0500	+4.485%	122	722	-29.285%
2026-01-28	26.7300	28.8000	26.7300	28.7600	+8.939%	15	688	-26.113%
2026-01-27	26.5800	26.5800	26.4000	26.4000	-7.173%	12	680	-19.508%
2026-01-26	28.0700	28.4400	28.0700	28.4400	-9.484%	8	674	-25.281%
2026-01-22	31.4200	31.4200	31.4200	31.4200	-0.254%	1	671	-32.368%
2026-01-20	31.3500	31.5000	31.3500	31.5000	+5.705%	3	670	-32.540%
2026-01-16	29.7400	29.8000	29.6500	29.8000	-13.347%	3	671	-28.691%
2026-01-14	34.4600	34.4600	34.3900	34.3900	+1.896%	2	671	-38.209%
2026-01-13	33.8500	33.8500	33.7500	33.7500	-1.316%	2	672	-37.037%
2026-01-12	34.5000	34.5000	34.2000	34.2000	-15.347%	2	671	-37.865%
2026-01-07	40.6000	40.6000	40.4000	40.4000	-15.393%	2	671	-47.401%
2025-12-17	48.1600	48.4800	47.7000	47.7500	+6.276%	5	671	-55.497%
2025-12-16	44.9300	44.9300	44.9300	44.9300	+5.099%	2	674	-52.704%
2025-12-15	42.7500	42.7500	42.7000	42.7500	+16.485%	5	674	-50.292%
2025-12-10	36.7500	36.7500	36.7000	36.7000	-0.326%	2	673	-42.098%
2025-12-08	36.8200	36.8200	36.8200	36.8200	-13.972%	2	673	-42.287%
2025-12-01	43.8500	43.8500	42.7500	42.8000	-1.382%	8	673	-50.350%
2025-11-26	43.4000	43.4000	43.4000	43.4000	-6.627%	1	676	-51.037%
2025-11-25	46.4800	46.4800	46.4800	46.4800	+2.154%	1	676	-54.281%
2025-11-24	45.5000	45.5000	45.5000	45.5000	-1.982%	6	676	-53.297%
2025-11-21	46.4200	46.4200	46.4200	46.4200	+3.848%	2	682	-54.222%
2025-11-20	43.1500	44.7000	43.1500	44.7000	-0.223%	3	682	-52.461%
2025-11-19	44.4500	44.8000	44.4500	44.8000	+2.989%	4	679	-52.567%
2025-11-18	43.9500	43.9500	43.5000	43.5000	+0.115%	2	678	-51.149%
2025-11-17	43.4500	43.4500	43.4500	43.4500	+2.962%	1	677	-51.093%
2025-11-14	42.7800	42.7800	42.2000	42.2000	+0.836%	3	676	-49.645%
2025-11-13	40.6000	41.8500	40.6000	41.8500	+12.803%	4	675	-49.223%
2025-11-12	37.3000	37.3000	37.1000	37.1000	+6.671%	2	675	-42.722%
2025-11-11	35.0000	35.0000	34.7800	34.7800	+13.364%	2	674	-38.902%
2025-11-10	30.6800	30.6800	30.6800	30.6800	-5.890%	1	674	-30.737%
2025-11-07	32.6000	32.6000	32.6000	32.6000	+5.536%	1	673	-34.816%
2025-11-06	28.0000	30.8900	28.0000	30.8900	+7.257%	7	674	-31.208%
2025-11-05	27.9500	28.8000	27.9500	28.8000	+12.500%	105	673	-26.215%
2025-11-04	25.6000	25.6000	25.6000	25.6000	+8.936%	3	673	-16.992%
2025-10-24	23.5000	23.5000	23.5000	23.5000	-11.287%	4	670	-9.574%
2025-10-23	26.4900	26.4900	26.4900	26.4900	+0.914%	1	666	-19.781%
2025-10-22	26.2500	26.2500	26.2500	26.2500	+0.613%	400	666	-19.048%
2025-10-21	26.1200	26.1200	26.0900	26.0900	+10.551%	2	666	-18.551%
2025-10-17	23.6000	23.6000	23.6000	23.6000	+7.029%	1	665	-9.958%
2025-10-15	22.0500	22.0500	22.0500	22.0500	-0.226%	1	665	-3.628%
2025-10-13	22.1000	22.1000	22.1000	22.1000	-3.913%	1	664	-3.846%
2025-10-08	23.0000	23.0000	23.0000	23.0000	+6.977%	7	663	-7.609%
2025-10-06	21.5000	21.5000	21.5000	21.5000	-4.444%	1	661	-1.163%
2025-10-01	22.5000	22.5000	22.5000	22.5000	+3.496%	20	661	-5.556%
2025-09-30	22.5000	22.5000	21.4900	21.7400	-18.577%	3	641	-2.254%
2025-09-29	25.9400	26.9500	25.9400	26.7000	+6.800%	5	642	-20.412%
2025-09-25	25.0000	25.0000	25.0000	25.0000	+8.696%	501	639	-15.000%
2025-09-22	23.0000	23.0000	23.0000	23.0000	-5.544%	1	143	-7.609%
2025-09-19	25.0000	25.0000	24.3500	24.3500	-13.499%	82	144	-12.731%
2025-09-17	28.1500	28.1500	28.1500	28.1500	+1.114%	28	64	-24.512%
2025-09-15	26.1000	27.8400	26.1000	27.8400	+0.651%	5	36	-23.671%
2025-09-12	28.6000	28.9300	27.6000	27.6600	+6.795%	11	36	-23.174%
2025-09-11	25.8100	25.9000	25.8100	25.9000	+1.808%	2	31	-17.954%
2025-09-10	25.4400	25.4400	25.4400	25.4400	-22.675%	2	32	-16.470%
2025-09-08	32.9000	32.9000	32.9000	32.9000	-6.000%	1	32	-35.410%
2025-09-05	35.0000	35.0000	35.0000	35.0000	-0.285%	6	32	-39.286%
2025-09-04	36.2900	36.2900	35.1000	35.1000	+0.143%	5	32	-39.459%
2025-09-03	35.0500	35.0500	35.0500	35.0500	+4.627%	24	30	-39.372%
2025-09-02	33.5000	33.5000	33.5000	33.5000	+10.343%	1	32	-36.567%
2025-08-28	30.2600	30.3600	30.2600	30.3600	-7.860%	5	32	-30.007%
2025-08-27	33.2100	33.2100	32.9000	32.9500	-5.857%	5	33	-35.508%
2025-08-26	35.0500	35.0500	35.0000	35.0000	-0.625%	2	32	-39.286%
2025-08-25	35.2200	35.2200	35.2200	35.2200	+4.109%	1	33	-39.665%
2025-08-22	33.8300	33.8300	33.8300	33.8300	-5.635%	1	34	-37.186%
2025-08-19	37.3300	37.3300	35.8500	35.8500	+8.967%	3	34	-40.725%
2025-08-18	33.0000	33.0000	32.9000	32.9000	-3.292%	2	34	-35.410%
2025-08-14	32.9500	34.0200	32.9500	34.0200	+29.600%	4	34	-37.537%
2025-08-11	26.2500	26.2500	26.2500	26.2500	-7.733%	1	32	-19.048%
2025-08-08	28.4500	28.9000	28.1500	28.4500	-7.630%	30	32	-25.308%
2025-08-07	31.1900	31.1900	30.8000	30.8000	-7.702%	2	32	-31.006%
2025-08-06	33.3700	33.3700	33.3700	33.3700	-1.126%	1	32	-36.320%
2025-08-01	35.0000	35.0000	33.7500	33.7500	+7.656%	4	32	-37.037%
2025-07-31	31.2000	31.3500	31.2000	31.3500	-4.711%	3	32	-32.217%
2025-07-28	32.9000	32.9000	32.9000	32.9000	-5.105%	2	32	-35.410%
2025-07-17	34.6700	34.6700	34.6700	34.6700	+1.523%	1	32	-38.708%
2025-07-14	34.1500	34.1500	34.1500	34.1500	-7.402%	1	32	-37.775%
2025-06-23	36.8800	36.8800	36.8800	36.8800	-8.282%	30	32	-42.381%
2025-06-16	40.2100	40.2100	40.2100	40.2100	-9.640%	1	7	-47.152%
2025-06-05	44.1000	44.5000	44.1000	44.5000	+7.748%	2	8	-52.247%
2025-06-04	41.1500	41.7000	41.1000	41.3000	-12.221%	12	4	-48.547%
2025-05-30	47.0500	47.0500	47.0500	47.0500	+3.384%	4	4	-54.835%
2025-05-21	45.5100	45.5100	45.5100	45.5100	-4.990%	1	2	-53.307%
2025-05-19	47.9000	47.9000	47.9000	47.9000	0.000%	1	1	-55.637%

.dark-mode .pVCWPf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pVCWPf{ 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