Dark

CRWV20260918P115
CRWV Sep 18 2026 115.00 Put (CRWV260918P00115000)
option OPRA

EOD

Jun 29, 2026

28.94+4.665%(+1.29)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	27.5500	30.9300	27.5500	28.9400	+4.665%	8	1,412	0.000%
2026-06-26	29.1100	29.1100	27.6500	27.6500	+8.858%	3	1,410	+4.665%
2026-06-25	25.1000	25.4000	25.0500	25.4000	-7.703%	10	1,410	+13.937%
2026-06-24	25.2100	27.5200	25.2100	27.5200	+14.762%	11	1,403	+5.160%
2026-06-23	25.6000	25.6000	21.5500	23.9800	+9.248%	9	1,393	+20.684%
2026-06-22	21.3000	23.5000	21.1000	21.9500	+10.859%	218	1,390	+31.845%
2026-06-18	19.1000	19.8000	19.1000	19.8000	+7.550%	3	1,294	+46.162%
2026-06-17	18.4900	18.4900	17.8500	18.4100	-4.611%	90	1,294	+57.197%
2026-06-16	20.1000	20.5100	18.9300	19.3000	-16.631%	88	1,294	+49.948%
2026-06-15	23.9500	23.9500	23.0500	23.1500	-10.341%	5	1,293	+25.011%
2026-06-12	27.6300	27.6300	25.8000	25.8200	-15.344%	16	1,293	+12.084%
2026-06-11	31.6500	33.0000	30.5000	30.5000	+18.034%	121	1,295	-5.115%
2026-06-09	25.8400	25.8400	25.8400	25.8400	-9.014%	1	1,303	+11.997%
2026-06-05	28.4300	28.4300	28.4000	28.4000	+16.824%	6	1,303	+1.901%
2026-06-04	23.8000	24.3900	23.8000	24.3100	+7.093%	5	1,299	+19.046%
2026-06-03	22.5000	22.8500	22.5000	22.7000	+20.361%	3	1,298	+27.489%
2026-06-02	16.9500	18.8600	16.9500	18.8600	+0.159%	11	1,298	+53.446%
2026-06-01	21.0400	21.0400	18.5500	18.8300	-26.732%	41	1,307	+53.691%
2026-05-29	26.3000	26.3000	25.7000	25.7000	+3.047%	20	1,310	+12.607%
2026-05-28	25.6000	25.6000	23.7500	24.9400	-10.929%	20	1,297	+16.038%
2026-05-27	28.0000	28.0000	28.0000	28.0000	+9.162%	15	1,296	+3.357%
2026-05-26	25.2000	25.6500	25.2000	25.6500	+3.219%	30	1,311	+12.827%
2026-05-22	25.0000	25.0000	24.6700	24.8500	-4.128%	31	1,302	+16.459%
2026-05-21	25.9200	25.9200	25.9200	25.9200	-5.574%	1	1,302	+11.651%
2026-05-20	27.4500	27.4500	27.4500	27.4500	-1.789%	1	1,302	+5.428%
2026-05-18	27.2400	27.9500	27.2400	27.9500	+14.549%	18	1,301	+3.542%
2026-05-15	24.7800	25.0100	24.2000	24.4000	+13.488%	122	1,301	+18.607%
2026-05-14	22.4000	22.4000	21.4700	21.5000	-6.926%	35	1,209	+34.605%
2026-05-13	24.0000	24.0000	23.1000	23.1000	-9.055%	12	1,157	+25.281%
2026-05-12	25.4500	27.3500	25.4000	25.4000	+14.880%	38	1,157	+13.937%
2026-05-11	23.0800	23.0800	20.6500	22.1100	-3.870%	27	1,157	+30.891%
2026-05-08	22.0000	23.6000	22.0000	23.0000	+25.000%	32	1,150	+25.826%
2026-05-07	18.3200	18.4000	18.3200	18.4000	+10.511%	2	1,126	+57.283%
2026-05-06	17.3700	17.5000	16.5000	16.6500	-18.382%	81	1,126	+73.814%
2026-05-05	20.4000	20.4000	20.4000	20.4000	+2.513%	1	1,117	+41.863%
2026-05-04	19.9500	20.5500	19.8200	19.9000	-13.176%	24	1,117	+45.427%
2026-05-01	22.9200	22.9200	22.9200	22.9200	-9.764%	1	1,128	+26.265%
2026-04-30	25.4000	25.4000	25.4000	25.4000	-3.605%	1	1,128	+13.937%
2026-04-27	26.3500	26.3500	26.3500	26.3500	+1.035%	1	1,128	+9.829%
2026-04-24	23.3200	27.2100	23.3200	26.0800	+22.441%	6	1,128	+10.966%
2026-04-23	21.2400	21.3000	21.2400	21.3000	+0.709%	2	1,126	+35.869%
2026-04-22	21.5000	21.5000	21.1500	21.1500	-11.875%	2	1,125	+36.832%
2026-04-21	23.0300	24.0000	23.0300	24.0000	+6.667%	2	1,125	+20.583%
2026-04-17	22.9500	23.2500	22.4500	22.5000	-6.600%	22	1,125	+28.622%
2026-04-16	24.0900	24.0900	24.0900	24.0900	+2.076%	1	1,115	+20.133%
2026-04-15	23.8000	23.8500	23.6000	23.6000	-2.761%	85	1,116	+22.627%
2026-04-14	25.1600	25.1600	24.2600	24.2700	-9.944%	3	1,104	+19.242%
2026-04-13	27.1000	27.1000	26.9500	26.9500	-10.909%	46	1,101	+7.384%
2026-04-10	29.7000	30.4000	29.5000	30.2500	-11.550%	18	1,057	-4.331%
2026-04-09	34.2000	34.2000	34.2000	34.2000	-30.346%	2	1,045	-15.380%
2026-03-30	49.1000	49.1000	49.0500	49.1000	+15.231%	56	1,047	-41.059%
2026-03-20	42.6100	42.6100	42.6100	42.6100	+5.601%	1	1,014	-32.082%
2026-03-16	40.3500	40.3500	40.3500	40.3500	-6.705%	2	1,014	-28.278%
2026-03-13	43.2500	43.2500	43.2500	43.2500	-0.069%	1	1,014	-33.087%
2026-03-11	43.2800	43.2800	43.2800	43.2800	-4.396%	2	1,014	-33.133%
2026-03-04	45.2700	45.2700	45.2700	45.2700	-3.640%	1	1,016	-36.072%
2026-02-27	46.9800	46.9800	46.9800	46.9800	+22.984%	2	1,016	-38.399%
2026-02-26	38.2000	38.2000	38.2000	38.2000	+0.553%	1	1,017	-24.241%
2026-02-25	37.1000	38.1000	36.8500	37.9900	-1.325%	24	1,018	-23.822%
2026-02-24	39.8000	39.8000	38.5000	38.5000	-12.679%	3	1,018	-24.831%
2026-02-20	44.0900	44.0900	44.0900	44.0900	+6.498%	1	1,016	-34.362%
2026-02-12	41.5000	41.5000	41.4000	41.4000	-4.167%	2	1,016	-30.097%
2026-02-11	42.9500	43.2000	42.9500	43.2000	-1.818%	2	1,015	-33.009%
2026-02-06	44.0000	44.0000	44.0000	44.0000	+15.183%	1	1,015	-34.227%
2026-01-30	37.8000	38.2000	37.8000	38.2000	+18.781%	2	1,016	-24.241%
2026-01-27	31.4000	32.3600	31.4000	32.1600	-15.812%	534	1,016	-10.012%
2026-01-23	38.3000	38.3000	38.2000	38.2000	+6.111%	2	841	-24.241%
2026-01-16	35.8500	36.0000	35.8500	36.0000	-3.485%	2	841	-19.611%
2026-01-15	37.2500	37.6000	37.1500	37.3000	-11.507%	404	841	-22.413%
2026-01-13	42.3500	42.3500	42.1500	42.1500	-9.061%	2	841	-31.340%
2026-01-09	46.3000	46.3500	46.3000	46.3500	-5.697%	2	841	-37.562%
2026-01-06	49.1000	49.1500	49.1000	49.1500	-0.807%	2	841	-41.119%
2025-12-30	49.4000	49.5500	49.4000	49.5500	-12.764%	2	841	-41.594%
2025-12-17	54.0000	56.8000	54.0000	56.8000	+7.069%	6	841	-49.049%
2025-12-16	52.8800	53.0500	52.8800	53.0500	+26.762%	2	838	-45.448%
2025-12-09	41.8300	42.0000	41.8300	41.8500	-8.123%	5	836	-30.848%
2025-12-04	45.5500	45.5500	45.5500	45.5500	-11.381%	2	836	-36.465%
2025-12-03	51.2000	51.4000	51.2000	51.4000	+1.883%	2	836	-43.696%
2025-12-01	50.4500	50.4500	50.4500	50.4500	-1.753%	1	836	-42.636%
2025-11-26	51.4500	51.4500	51.3500	51.3500	-4.536%	2	835	-43.642%
2025-11-25	53.7900	53.7900	53.7900	53.7900	+1.798%	2	835	-46.198%
2025-11-24	52.8400	52.8400	52.8400	52.8400	+0.667%	3	833	-45.231%
2025-11-20	48.9500	52.4900	48.9500	52.4900	+0.210%	10	833	-44.866%
2025-11-19	51.3000	52.3800	51.3000	52.3800	+5.414%	18	827	-44.750%
2025-11-14	49.5300	51.3100	49.5300	49.6900	+3.954%	9	812	-41.759%
2025-11-13	47.8000	47.8000	47.8000	47.8000	+11.682%	3	812	-39.456%
2025-11-11	41.4900	42.8000	41.4900	42.8000	+7.000%	12	809	-32.383%
2025-11-07	40.0000	40.0000	40.0000	40.0000	+6.242%	1	797	-27.650%
2025-11-06	37.6500	37.6500	37.6500	37.6500	+10.735%	1	797	-23.134%
2025-11-05	34.6900	34.8000	34.0000	34.0000	+1.644%	3	797	-14.882%
2025-11-04	32.4100	33.4500	32.4100	33.4500	+16.551%	203	797	-13.483%
2025-10-30	29.0500	29.0500	28.7000	28.7000	+7.612%	2	595	+0.836%
2025-10-28	26.6700	26.6700	26.6700	26.6700	-7.235%	1	595	+8.511%
2025-10-24	30.3500	30.3500	28.7500	28.7500	-12.958%	3	594	+0.661%
2025-10-22	33.0300	33.0300	33.0300	33.0300	+7.066%	1	594	-12.383%
2025-10-21	30.8500	30.8500	30.8500	30.8500	+1.148%	150	593	-6.191%
2025-10-20	28.6000	30.5000	28.6000	30.5000	+14.878%	171	443	-5.115%
2025-10-10	26.5500	26.5500	26.5500	26.5500	-2.390%	1	273	+9.002%
2025-10-09	27.2000	27.2000	27.2000	27.2000	-0.911%	2	274	+6.397%
2025-10-08	27.4500	27.4500	27.4500	27.4500	+3.002%	1	274	+5.428%
2025-10-03	26.7000	26.7000	26.6500	26.6500	-0.745%	2	273	+8.593%
2025-10-02	27.3000	27.3000	26.7400	26.8500	-1.648%	5	273	+7.784%
2025-09-30	27.7700	27.7700	27.3000	27.3000	-15.611%	3	272	+6.007%
2025-09-29	31.4500	32.6500	31.4500	32.3500	+2.276%	252	272	-10.541%
2025-09-26	31.6300	31.6300	31.6300	31.6300	+9.750%	1	24	-8.505%
2025-09-23	28.8200	28.8200	28.8200	28.8200	-4.759%	1	24	+0.416%
2025-09-19	30.2600	30.2600	30.2600	30.2600	-6.605%	3	23	-4.362%
2025-09-15	31.2800	32.8600	31.2800	32.4000	+1.567%	7	23	-10.679%
2025-09-11	32.2000	32.2000	31.9000	31.9000	-23.775%	3	23	-9.279%
2025-09-04	41.8500	41.8500	41.8500	41.8500	-1.645%	1	22	-30.848%
2025-09-03	42.5500	42.5500	42.5500	42.5500	+3.478%	2	22	-31.986%
2025-08-26	41.1200	41.1200	41.1200	41.1200	-3.610%	1	24	-29.621%
2025-08-19	42.6600	42.6600	42.6600	42.6600	+7.591%	2	24	-32.161%
2025-08-18	39.5100	39.6500	39.5100	39.6500	+14.928%	2	23	-27.011%
2025-08-13	34.5000	34.5000	34.5000	34.5000	0.000%	5	22	-16.116%
2025-08-08	34.6000	35.1000	34.3000	34.5000	-10.552%	37	17	-16.116%
2025-08-04	38.5700	38.5700	38.5700	38.5700	+1.101%	1	34	-24.968%
2025-07-31	38.1500	38.1500	38.1500	38.1500	-4.625%	1	34	-24.142%
2025-07-28	40.0000	40.0000	40.0000	40.0000	+1.911%	1	34	-27.650%
2025-07-25	39.7900	39.7900	39.2500	39.2500	-4.710%	2	34	-26.268%
2025-07-11	41.1900	41.1900	41.1900	41.1900	+2.975%	1	34	-29.740%
2025-06-26	40.0000	40.0000	40.0000	40.0000	-17.270%	1	33	-27.650%
2025-06-16	48.6000	48.6000	48.3500	48.3500	-4.541%	2	33	-40.145%
2025-06-05	49.4000	51.4800	48.4500	50.6500	+5.521%	70	33	-42.863%
2025-06-04	48.0000	48.0000	48.0000	48.0000	-1.538%	2	2	-39.708%
2025-06-03	49.1000	49.1000	48.7500	48.7500	-11.202%	2	2	-40.636%
2025-05-21	54.9000	54.9000	54.9000	54.9000	0.000%	1	1	-47.286%

.dark-mode .ckmdR6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ckmdR6{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P115CRWV Sep 18 2026 115.00 Put (CRWV260918P00115000)option OPRA

CRWV20260918P115
CRWV Sep 18 2026 115.00 Put (CRWV260918P00115000)
option OPRA