Dark

CRWV20260918P110
CRWV Sep 18 2026 110.00 Put (CRWV260918P00110000)
option OPRA

EOD

Aug 13, 2026

12.00+6.195%(+0.70)1,376

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.3400	12.1000	8.2000	12.0000	+6.195%	1,376	2,825	0.000%
2026-08-12	12.7800	13.0000	10.6000	11.3000	-53.632%	564	2,028	+6.195%
2026-08-11	25.3000	25.5500	24.3700	24.3700	-3.790%	203	1,835	-50.759%
2026-08-10	24.6000	25.3300	23.5000	25.3300	+1.932%	27	1,798	-52.625%
2026-08-07	27.7300	27.7300	24.8500	24.8500	-7.724%	6	1,798	-51.710%
2026-08-06	27.4500	27.4500	26.9300	26.9300	+9.249%	2	1,795	-55.440%
2026-08-05	25.0000	25.0000	24.6500	24.6500	+0.081%	7	1,795	-51.318%
2026-08-04	28.7300	28.7300	24.6300	24.6300	-22.057%	26	1,795	-51.279%
2026-08-03	34.0000	34.0000	31.6000	31.6000	-18.933%	642	1,779	-62.025%
2026-07-31	39.3100	39.3100	38.9800	38.9800	+4.420%	30	2,365	-69.215%
2026-07-30	37.9200	38.7000	37.2000	37.3300	-21.658%	9	2,360	-67.854%
2026-07-29	48.8300	48.8300	46.9600	47.6500	+7.489%	27	2,362	-74.816%
2026-07-28	44.6000	44.9500	44.3300	44.3300	+9.619%	4	2,364	-72.930%
2026-07-27	41.0000	41.0000	40.4400	40.4400	+3.613%	3	2,365	-70.326%
2026-07-24	35.9600	39.0300	35.9600	39.0300	+20.948%	4	2,363	-69.254%
2026-07-23	32.2700	32.2700	32.2700	32.2700	-8.919%	9	2,363	-62.814%
2026-07-21	36.0000	36.2500	34.2300	35.4300	-10.935%	106	2,354	-66.130%
2026-07-17	42.2000	42.2000	39.7800	39.7800	+0.709%	83	2,343	-69.834%
2026-07-16	38.8100	39.8300	38.7100	39.5000	+11.835%	45	2,373	-69.620%
2026-07-15	34.7700	36.3400	34.7700	35.3200	+2.974%	59	2,356	-66.025%
2026-07-14	31.5400	34.3000	31.5400	34.3000	+8.202%	652	2,349	-65.015%
2026-07-13	29.8400	31.7000	29.8400	31.7000	+15.693%	6	1,957	-62.145%
2026-07-10	28.2000	28.2000	27.1400	27.4000	+3.788%	31	1,961	-56.204%
2026-07-09	26.5000	26.5000	25.7500	26.4000	-9.990%	38	1,985	-54.545%
2026-07-08	30.8700	30.8700	29.3300	29.3300	-10.443%	2	2,012	-59.086%
2026-07-07	31.0900	33.7500	31.0900	32.7500	+10.010%	184	2,012	-63.359%
2026-07-06	30.4000	30.6700	29.7700	29.7700	-13.258%	8	1,837	-59.691%
2026-07-02	34.3200	34.3200	34.3200	34.3200	+14.975%	1	1,835	-65.035%
2026-07-01	28.5000	30.3300	28.5000	29.8500	+31.036%	9	1,835	-59.799%
2026-06-30	22.8000	22.8000	22.7500	22.7800	-15.127%	11	1,834	-47.322%
2026-06-29	27.7500	27.8200	26.8400	26.8400	+6.932%	7	1,834	-55.291%
2026-06-26	25.1000	25.1000	25.1000	25.1000	+6.356%	2	1,828	-52.191%
2026-06-25	21.1400	23.9500	21.1400	23.6000	+1.244%	39	1,828	-49.153%
2026-06-24	21.4000	23.3100	21.4000	23.3100	+11.000%	61	1,803	-48.520%
2026-06-23	19.0000	21.0000	18.6000	21.0000	+10.352%	25	1,842	-42.857%
2026-06-22	17.7000	20.2600	17.7000	19.0300	+10.640%	116	1,836	-36.942%
2026-06-18	16.4500	17.4000	16.4500	17.2000	+1.176%	9	1,786	-30.233%
2026-06-17	15.5000	17.0000	15.5000	17.0000	+0.236%	56	1,786	-29.412%
2026-06-16	18.2600	18.9000	16.4000	16.9600	-15.831%	85	1,786	-29.245%
2026-06-15	21.2500	21.2500	20.0000	20.1500	-11.233%	58	1,778	-40.447%
2026-06-12	23.2500	23.2500	22.7000	22.7000	-15.267%	32	1,732	-47.137%
2026-06-11	28.1000	28.1700	26.7900	26.7900	+8.286%	4	1,735	-55.207%
2026-06-10	24.7400	24.7400	24.7400	24.7400	+3.601%	1	1,736	-51.496%
2026-06-08	24.2500	24.2500	23.8800	23.8800	-2.131%	3	1,736	-49.749%
2026-06-05	24.2000	25.9800	23.2500	24.4000	+17.308%	18	1,739	-50.820%
2026-06-04	21.7500	22.0000	20.8000	20.8000	+4.786%	3	1,728	-42.308%
2026-06-03	20.0000	20.2800	19.4400	19.8500	+22.380%	38	1,727	-39.547%
2026-06-02	14.8100	16.2200	14.8100	16.2200	+0.123%	6	1,724	-26.017%
2026-06-01	17.0000	17.2000	16.1500	16.2000	-26.862%	148	1,725	-25.926%
2026-05-29	23.0000	23.4000	22.1500	22.1500	+1.606%	7	1,679	-45.824%
2026-05-28	22.4000	22.5100	21.1400	21.8000	-5.832%	23	1,680	-44.954%
2026-05-27	24.5000	24.9000	23.1500	23.1500	+4.846%	67	1,678	-48.164%
2026-05-26	21.5500	22.2500	21.5400	22.0800	+1.006%	32	1,698	-45.652%
2026-05-22	21.6600	21.8600	21.4500	21.8600	+3.357%	32	1,662	-45.105%
2026-05-21	22.7700	22.7700	21.1500	21.1500	-12.058%	208	1,645	-43.262%
2026-05-20	23.9000	24.0500	23.9000	24.0500	-10.926%	13	1,645	-50.104%
2026-05-19	25.0500	27.0000	25.0500	27.0000	+12.033%	2	1,629	-55.556%
2026-05-18	24.5000	24.6500	24.1000	24.1000	+12.459%	25	1,629	-50.207%
2026-05-15	21.7700	21.9300	21.4300	21.4300	+9.448%	9	1,629	-44.004%
2026-05-14	19.5000	19.5800	18.5500	19.5800	-3.069%	34	1,628	-38.713%
2026-05-13	20.0000	21.1600	20.0000	20.2000	-13.118%	53	1,585	-40.594%
2026-05-12	23.2500	23.2500	23.2500	23.2500	+19.231%	26	1,585	-48.387%
2026-05-11	20.2000	20.2000	18.0000	19.5000	-3.226%	10	1,585	-38.462%
2026-05-08	19.3800	20.7700	19.3800	20.1500	+24.768%	15	1,584	-40.447%
2026-05-07	15.7400	16.5000	15.7400	16.1500	+11.379%	68	1,573	-25.697%
2026-05-06	14.5000	14.6600	14.4100	14.5000	-14.956%	11	1,568	-17.241%
2026-05-05	18.6000	18.6000	17.0500	17.0500	-2.516%	16	1,568	-29.619%
2026-05-04	18.7500	18.7500	17.4500	17.4900	-13.115%	22	1,557	-31.389%
2026-05-01	20.4000	20.4000	19.9000	20.1300	-5.271%	3	1,556	-40.387%
2026-04-30	21.2500	21.2500	21.2500	21.2500	-7.809%	1	1,556	-43.529%
2026-04-29	23.6000	23.6000	22.6500	23.0500	-6.186%	4	1,555	-47.939%
2026-04-28	26.0000	26.0000	24.3400	24.5700	+6.042%	9	1,554	-51.160%
2026-04-27	25.0000	25.0000	23.1700	23.1700	-2.030%	6	1,554	-48.209%
2026-04-24	20.8000	24.3500	20.8000	23.6500	+28.184%	59	1,553	-49.260%
2026-04-22	18.4500	18.4500	18.4500	18.4500	-8.663%	1	1,548	-34.959%
2026-04-21	20.2000	20.2000	20.2000	20.2000	-0.296%	1	1,546	-40.594%
2026-04-20	20.2600	20.2600	20.2600	20.2600	+1.300%	1	1,546	-40.770%
2026-04-17	20.2000	20.2000	20.0000	20.0000	-1.235%	8	1,546	-40.000%
2026-04-16	20.8000	20.8000	20.2500	20.2500	-1.699%	4	1,539	-40.741%
2026-04-15	21.9000	21.9000	20.6000	20.6000	-4.052%	3	1,541	-41.748%
2026-04-14	22.0500	22.3000	21.4700	21.4700	-10.054%	31	1,542	-44.108%
2026-04-13	24.6000	24.6000	23.8700	23.8700	-13.982%	28	1,529	-49.728%
2026-04-10	27.7500	27.7500	27.7500	27.7500	-14.877%	1	1,506	-56.757%
2026-04-08	30.5900	32.6000	30.5900	32.6000	-9.444%	6	1,506	-63.190%
2026-04-07	36.0000	36.0000	36.0000	36.0000	-15.174%	2	1,502	-66.667%
2026-03-31	42.4400	42.4400	42.4400	42.4400	-6.828%	1	1,502	-71.725%
2026-03-30	45.5500	45.5500	45.5500	45.5500	+6.177%	33	1,502	-73.655%
2026-03-27	42.9000	42.9000	42.9000	42.9000	+16.671%	2	1,502	-72.028%
2026-03-26	36.7700	36.7700	36.7700	36.7700	-4.344%	1	1,503	-67.365%
2026-03-24	38.5500	38.5500	38.4400	38.4400	+5.692%	45	1,502	-68.783%
2026-03-23	36.3700	36.3700	36.3700	36.3700	-6.552%	1	1,500	-67.006%
2026-03-11	38.9200	38.9200	38.9200	38.9200	-10.261%	1	1,501	-69.168%
2026-03-10	43.3700	43.3700	43.3700	43.3700	+24.626%	1	1,500	-72.331%
2026-02-26	34.5000	34.8000	34.5000	34.8000	+3.571%	4	1,501	-65.517%
2026-02-25	33.6000	33.6000	33.6000	33.6000	-5.219%	1	1,505	-64.286%
2026-02-24	36.5500	36.5500	35.4000	35.4500	-8.042%	6	1,505	-66.150%
2026-02-23	38.2000	38.5500	38.2000	38.5500	+3.629%	6	1,501	-68.872%
2026-02-19	37.2000	37.2000	37.2000	37.2000	-3.926%	5	1,505	-67.742%
2026-02-06	40.4100	40.4100	38.7200	38.7200	-8.072%	2	1,500	-69.008%
2026-02-04	42.1200	42.1200	42.1200	42.1200	+26.297%	10	1,499	-71.510%
2026-01-29	32.4500	33.5200	32.3300	33.3500	+11.167%	82	1,504	-64.018%
2026-01-28	29.0000	30.0000	29.0000	30.0000	+3.235%	2	1,483	-60.000%
2026-01-27	28.6100	29.0900	28.5000	29.0600	-7.305%	303	1,483	-58.706%
2026-01-26	31.7200	31.7200	30.3000	31.3500	-13.037%	5	1,345	-61.722%
2026-01-21	36.0500	36.0500	36.0500	36.0500	+12.305%	2	1,347	-66.713%
2026-01-16	34.1500	34.1500	32.1000	32.1000	-6.305%	4	1,344	-62.617%
2026-01-15	34.7700	34.7700	34.2600	34.2600	-20.251%	3	1,344	-64.974%
2026-01-08	42.9600	42.9600	42.9600	42.9600	-4.427%	1	1,343	-72.067%
2026-01-06	44.8500	44.9500	44.8500	44.9500	+5.269%	2	1,342	-73.304%
2026-01-02	42.7000	42.7000	42.7000	42.7000	-8.467%	2	1,342	-71.897%
2025-12-31	46.5000	46.6500	46.5000	46.6500	+2.935%	2	1,345	-74.277%
2025-12-29	45.0800	45.3200	45.0800	45.3200	+8.033%	11	1,345	-73.522%
2025-12-23	41.9500	41.9500	41.9500	41.9500	-0.945%	2	1,356	-71.395%
2025-12-19	42.3500	42.3500	42.3500	42.3500	+10.690%	1	1,354	-71.665%
2025-12-09	38.2600	38.2600	38.2600	38.2600	-12.046%	3	1,354	-68.636%
2025-12-08	42.5600	43.5000	42.5600	43.5000	+7.673%	2	1,354	-72.414%
2025-12-05	40.4000	40.4000	40.4000	40.4000	-11.404%	20	1,356	-70.297%
2025-12-03	45.6000	45.6000	45.6000	45.6000	+4.229%	1	1,356	-73.684%
2025-12-02	43.7500	43.7500	43.7500	43.7500	-7.349%	1	1,356	-72.571%
2025-12-01	47.2200	47.2200	47.2200	47.2200	+0.468%	1	1,356	-74.587%
2025-11-26	47.0000	47.0000	47.0000	47.0000	-8.059%	5	1,350	-74.468%
2025-11-20	43.7500	51.1200	43.7500	51.1200	+5.620%	217	1,350	-76.526%
2025-11-19	48.0500	48.4000	48.0500	48.4000	-2.281%	3	1,147	-75.207%
2025-11-18	49.5300	49.5300	49.5300	49.5300	-0.940%	1	1,145	-75.772%
2025-11-17	50.0000	50.0000	50.0000	50.0000	+8.460%	3	1,146	-76.000%
2025-11-14	46.1000	46.1000	46.1000	46.1000	+1.991%	1	1,146	-73.970%
2025-11-13	45.0500	45.2000	45.0500	45.2000	+10.920%	4	1,145	-73.451%
2025-11-12	40.8500	41.0300	40.7500	40.7500	+2.258%	60	1,143	-70.552%
2025-11-11	38.7100	39.8500	38.7100	39.8500	+16.691%	21	1,083	-69.887%
2025-11-10	33.9800	34.1500	33.6300	34.1500	-4.208%	4	1,062	-64.861%
2025-11-07	36.3200	36.3200	35.6500	35.6500	+5.786%	2	1,060	-66.339%
2025-11-06	33.9000	34.0700	33.7000	33.7000	+6.984%	4	1,060	-64.392%
2025-11-05	31.5500	31.5500	31.3500	31.5000	+3.279%	3	1,059	-61.905%
2025-11-04	29.0000	30.5000	29.0000	30.5000	+17.806%	587	1,059	-60.656%
2025-10-31	25.8900	25.8900	25.8900	25.8900	+0.544%	1	473	-53.650%
2025-10-30	25.7500	25.7500	25.7500	25.7500	+6.229%	2	474	-53.398%
2025-10-28	24.2400	24.2400	24.2400	24.2400	-2.846%	1	473	-50.495%
2025-10-27	25.2500	25.2500	24.9500	24.9500	-5.671%	2	472	-51.904%
2025-10-24	26.9500	26.9500	26.4500	26.4500	-13.844%	20	472	-54.631%
2025-10-22	30.1000	30.8000	30.1000	30.7000	+8.788%	18	462	-60.912%
2025-10-21	28.3200	28.3700	28.2200	28.2200	+3.826%	6	458	-57.477%
2025-10-20	27.1800	27.1800	27.1800	27.1800	+1.003%	1	458	-55.850%
2025-10-17	26.1000	26.9100	26.1000	26.9100	+10.061%	2	457	-55.407%
2025-10-15	24.4500	24.4500	24.4500	24.4500	-4.118%	4	456	-50.920%
2025-10-14	24.5000	25.5000	24.5000	25.5000	+11.842%	2	456	-52.941%
2025-10-13	23.6000	23.6000	22.8000	22.8000	-0.044%	3	455	-47.368%
2025-10-10	22.7500	22.8100	22.7500	22.8100	-6.898%	2	454	-47.391%
2025-10-08	24.5000	24.5000	24.5000	24.5000	-6.667%	1	453	-51.020%
2025-10-07	27.4500	27.4500	26.2500	26.2500	+1.547%	3	454	-54.286%
2025-10-06	24.9000	25.8500	24.6000	25.8500	+5.510%	4	454	-53.578%
2025-10-03	24.1500	24.5000	23.7700	24.5000	-0.609%	4	453	-51.020%
2025-10-02	24.7500	24.7500	24.6500	24.6500	-1.202%	2	451	-51.318%
2025-10-01	24.5000	25.2100	24.5000	24.9500	+3.915%	9	450	-51.904%
2025-09-30	25.6000	26.2500	24.0100	24.0100	-17.774%	11	455	-50.021%
2025-09-29	29.1500	29.2000	29.0100	29.2000	+3.326%	404	451	-58.904%
2025-09-26	28.2600	28.2600	28.2600	28.2600	+10.824%	1	48	-57.537%
2025-09-23	25.5000	26.1100	25.5000	25.5000	-1.923%	5	47	-52.941%
2025-09-22	27.3000	27.3000	26.0000	26.0000	-10.806%	4	47	-53.846%
2025-09-18	29.1500	29.1500	29.1500	29.1500	-2.017%	1	51	-58.834%
2025-09-15	29.7600	29.7600	29.7500	29.7500	-1.815%	2	52	-59.664%
2025-09-12	30.0000	30.3000	29.9600	30.3000	+3.590%	3	53	-60.396%
2025-09-11	28.9500	29.2500	28.2900	29.2500	+2.632%	74	52	-58.974%
2025-09-10	27.7000	28.5000	27.6000	28.5000	-25.684%	13	72	-57.895%
2025-08-22	38.3500	38.3500	37.5700	38.3500	-7.479%	3	71	-68.709%
2025-08-20	42.0000	42.0000	41.4500	41.4500	+1.172%	21	71	-71.049%
2025-08-19	40.9700	40.9700	40.9700	40.9700	+12.803%	3	51	-70.710%
2025-08-18	36.5000	36.6500	36.3200	36.3200	-3.456%	3	51	-66.960%
2025-08-14	36.1500	37.6200	36.1500	37.6200	+18.042%	5	51	-68.102%
2025-08-13	31.0000	31.8700	31.0000	31.8700	+28.249%	22	47	-62.347%
2025-08-12	24.8500	24.8500	24.8500	24.8500	-16.862%	1	26	-51.710%
2025-08-11	29.8900	29.8900	29.8900	29.8900	-4.505%	1	25	-59.853%
2025-08-08	31.6500	32.0500	31.3000	31.3000	-7.615%	40	25	-61.661%
2025-08-07	35.0000	35.0000	32.0000	33.8800	-6.409%	41	45	-64.581%
2025-08-05	36.2000	36.2000	36.2000	36.2000	-4.712%	1	25	-66.851%
2025-08-04	37.9900	37.9900	37.9900	37.9900	-2.239%	1	25	-68.413%
2025-08-01	36.9400	38.8600	36.9400	38.8600	+11.988%	11	25	-69.120%
2025-07-31	35.0000	35.1500	34.5500	34.7000	-2.033%	13	24	-65.418%
2025-07-29	35.4200	35.4200	35.4200	35.4200	-2.639%	10	25	-66.121%
2025-07-28	36.5200	36.5200	36.3800	36.3800	+0.220%	2	25	-67.015%
2025-07-15	36.3000	36.3000	36.3000	36.3000	-3.303%	1	25	-66.942%
2025-07-14	37.5400	37.5400	37.5400	37.5400	-3.669%	1	26	-68.034%
2025-07-11	38.9700	38.9700	38.9700	38.9700	+8.130%	1	27	-69.207%
2025-07-10	36.0400	36.0400	36.0400	36.0400	-0.359%	1	26	-66.704%
2025-06-26	36.1700	36.1700	36.1700	36.1700	-10.691%	5	26	-66.823%
2025-06-17	42.2500	42.2500	40.5000	40.5000	-12.052%	25	26	-70.370%
2025-06-16	46.0500	46.0500	46.0500	46.0500	+2.905%	2	21	-73.941%
2025-06-10	44.9500	44.9500	44.7500	44.7500	+3.373%	6	22	-73.184%
2025-06-09	43.2900	43.2900	43.2900	43.2900	-9.624%	1	16	-72.280%
2025-06-05	46.2500	47.9000	46.2500	47.9000	+5.275%	18	16	-74.948%
2025-06-04	45.2000	47.3000	44.8000	45.5000	+4.598%	10	11	-73.626%
2025-06-03	43.5000	43.5000	43.5000	43.5000	-13.519%	2	3	-72.414%
2025-05-22	50.7000	50.7000	50.3000	50.3000	0.000%	2	1	-76.143%

.dark-mode .yD52pH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yD52pH{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P110CRWV Sep 18 2026 110.00 Put (CRWV260918P00110000)option OPRA

CRWV20260918P110
CRWV Sep 18 2026 110.00 Put (CRWV260918P00110000)
option OPRA