Dark

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

EOD

Aug 13, 2026

15.44+5.249%(+0.77)596

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.0500	15.4400	10.7600	15.4400	+5.249%	596	1,535	0.000%
2026-08-12	14.8000	15.9000	13.4100	14.6700	-50.623%	248	1,504	+5.249%
2026-08-11	29.7500	29.7500	29.7100	29.7100	+1.261%	28	1,450	-48.031%
2026-08-07	31.8500	31.8500	29.3400	29.3400	-7.910%	8	1,445	-47.376%
2026-08-06	31.8600	31.8600	31.8600	31.8600	+7.635%	1	1,443	-51.538%
2026-08-04	32.8000	32.8000	29.4500	29.6000	-10.709%	46	1,443	-47.838%
2026-08-03	38.3200	38.3200	33.1500	33.1500	-26.546%	77	1,443	-53.424%
2026-07-31	43.9100	45.1300	43.9100	45.1300	+6.238%	3	1,441	-65.788%
2026-07-30	43.7500	43.8200	42.4800	42.4800	-20.820%	3	1,440	-63.653%
2026-07-29	49.9300	53.6500	49.9300	53.6500	+8.450%	19	1,438	-71.221%
2026-07-28	49.4700	49.4700	49.4700	49.4700	+14.223%	2	1,443	-68.789%
2026-07-24	43.3100	43.3100	43.3100	43.3100	+21.828%	1	1,443	-64.350%
2026-07-22	35.5500	35.5500	35.5500	35.5500	-8.021%	35	1,443	-56.568%
2026-07-21	39.5900	39.5900	38.6000	38.6500	-9.802%	33	1,457	-60.052%
2026-07-20	40.5700	42.8500	40.5700	42.8500	-1.833%	2	1,453	-63.967%
2026-07-17	45.4900	46.6200	43.6500	43.6500	-0.342%	8	1,455	-64.628%
2026-07-16	42.8800	43.8000	42.8800	43.8000	+8.202%	3	1,457	-64.749%
2026-07-15	40.2500	40.4800	40.2500	40.4800	+9.702%	11	1,455	-61.858%
2026-07-14	36.9000	36.9000	36.9000	36.9000	+3.073%	6	1,454	-58.157%
2026-07-13	35.8000	35.8000	35.8000	35.8000	+12.898%	1	1,460	-56.872%
2026-07-10	31.7100	31.7100	31.7100	31.7100	+7.455%	1	1,460	-51.309%
2026-07-09	29.6100	29.8700	29.5100	29.5100	-7.925%	17	1,460	-47.679%
2026-07-08	35.1900	35.1900	32.0500	32.0500	-13.914%	44	1,460	-51.825%
2026-07-07	37.2300	37.2300	37.2300	37.2300	+9.661%	2	1,450	-58.528%
2026-07-06	33.9500	33.9500	33.9500	33.9500	-11.542%	4	1,450	-54.521%
2026-07-02	37.3700	38.4700	37.3700	38.3800	+13.215%	31	1,420	-59.771%
2026-07-01	33.9000	33.9000	33.9000	33.9000	+25.556%	2	1,420	-54.454%
2026-06-30	26.8500	27.0000	26.0000	27.0000	-6.704%	15	1,420	-42.815%
2026-06-29	27.5500	30.9300	27.5500	28.9400	+4.665%	8	1,412	-46.648%
2026-06-26	29.1100	29.1100	27.6500	27.6500	+8.858%	3	1,410	-44.159%
2026-06-25	25.1000	25.4000	25.0500	25.4000	-7.703%	10	1,410	-39.213%
2026-06-24	25.2100	27.5200	25.2100	27.5200	+14.762%	11	1,403	-43.895%
2026-06-23	25.6000	25.6000	21.5500	23.9800	+9.248%	9	1,393	-35.613%
2026-06-22	21.3000	23.5000	21.1000	21.9500	+10.859%	218	1,390	-29.658%
2026-06-18	19.1000	19.8000	19.1000	19.8000	+7.550%	3	1,294	-22.020%
2026-06-17	18.4900	18.4900	17.8500	18.4100	-4.611%	90	1,294	-16.133%
2026-06-16	20.1000	20.5100	18.9300	19.3000	-16.631%	88	1,294	-20.000%
2026-06-15	23.9500	23.9500	23.0500	23.1500	-10.341%	5	1,293	-33.305%
2026-06-12	27.6300	27.6300	25.8000	25.8200	-15.344%	16	1,293	-40.201%
2026-06-11	31.6500	33.0000	30.5000	30.5000	+18.034%	121	1,295	-49.377%
2026-06-09	25.8400	25.8400	25.8400	25.8400	-9.014%	1	1,303	-40.248%
2026-06-05	28.4300	28.4300	28.4000	28.4000	+16.824%	6	1,303	-45.634%
2026-06-04	23.8000	24.3900	23.8000	24.3100	+7.093%	5	1,299	-36.487%
2026-06-03	22.5000	22.8500	22.5000	22.7000	+20.361%	3	1,298	-31.982%
2026-06-02	16.9500	18.8600	16.9500	18.8600	+0.159%	11	1,298	-18.134%
2026-06-01	21.0400	21.0400	18.5500	18.8300	-26.732%	41	1,307	-18.003%
2026-05-29	26.3000	26.3000	25.7000	25.7000	+3.047%	20	1,310	-39.922%
2026-05-28	25.6000	25.6000	23.7500	24.9400	-10.929%	20	1,297	-38.091%
2026-05-27	28.0000	28.0000	28.0000	28.0000	+9.162%	15	1,296	-44.857%
2026-05-26	25.2000	25.6500	25.2000	25.6500	+3.219%	30	1,311	-39.805%
2026-05-22	25.0000	25.0000	24.6700	24.8500	-4.128%	31	1,302	-37.867%
2026-05-21	25.9200	25.9200	25.9200	25.9200	-5.574%	1	1,302	-40.432%
2026-05-20	27.4500	27.4500	27.4500	27.4500	-1.789%	1	1,302	-43.752%
2026-05-18	27.2400	27.9500	27.2400	27.9500	+14.549%	18	1,301	-44.758%
2026-05-15	24.7800	25.0100	24.2000	24.4000	+13.488%	122	1,301	-36.721%
2026-05-14	22.4000	22.4000	21.4700	21.5000	-6.926%	35	1,209	-28.186%
2026-05-13	24.0000	24.0000	23.1000	23.1000	-9.055%	12	1,157	-33.160%
2026-05-12	25.4500	27.3500	25.4000	25.4000	+14.880%	38	1,157	-39.213%
2026-05-11	23.0800	23.0800	20.6500	22.1100	-3.870%	27	1,157	-30.167%
2026-05-08	22.0000	23.6000	22.0000	23.0000	+25.000%	32	1,150	-32.870%
2026-05-07	18.3200	18.4000	18.3200	18.4000	+10.511%	2	1,126	-16.087%
2026-05-06	17.3700	17.5000	16.5000	16.6500	-18.382%	81	1,126	-7.267%
2026-05-05	20.4000	20.4000	20.4000	20.4000	+2.513%	1	1,117	-24.314%
2026-05-04	19.9500	20.5500	19.8200	19.9000	-13.176%	24	1,117	-22.412%
2026-05-01	22.9200	22.9200	22.9200	22.9200	-9.764%	1	1,128	-32.635%
2026-04-30	25.4000	25.4000	25.4000	25.4000	-3.605%	1	1,128	-39.213%
2026-04-27	26.3500	26.3500	26.3500	26.3500	+1.035%	1	1,128	-41.404%
2026-04-24	23.3200	27.2100	23.3200	26.0800	+22.441%	6	1,128	-40.798%
2026-04-23	21.2400	21.3000	21.2400	21.3000	+0.709%	2	1,126	-27.512%
2026-04-22	21.5000	21.5000	21.1500	21.1500	-11.875%	2	1,125	-26.998%
2026-04-21	23.0300	24.0000	23.0300	24.0000	+6.667%	2	1,125	-35.667%
2026-04-17	22.9500	23.2500	22.4500	22.5000	-6.600%	22	1,125	-31.378%
2026-04-16	24.0900	24.0900	24.0900	24.0900	+2.076%	1	1,115	-35.907%
2026-04-15	23.8000	23.8500	23.6000	23.6000	-2.761%	85	1,116	-34.576%
2026-04-14	25.1600	25.1600	24.2600	24.2700	-9.944%	3	1,104	-36.382%
2026-04-13	27.1000	27.1000	26.9500	26.9500	-10.909%	46	1,101	-42.709%
2026-04-10	29.7000	30.4000	29.5000	30.2500	-11.550%	18	1,057	-48.959%
2026-04-09	34.2000	34.2000	34.2000	34.2000	-30.346%	2	1,045	-54.854%
2026-03-30	49.1000	49.1000	49.0500	49.1000	+15.231%	56	1,047	-68.554%
2026-03-20	42.6100	42.6100	42.6100	42.6100	+5.601%	1	1,014	-63.764%
2026-03-16	40.3500	40.3500	40.3500	40.3500	-6.705%	2	1,014	-61.735%
2026-03-13	43.2500	43.2500	43.2500	43.2500	-0.069%	1	1,014	-64.301%
2026-03-11	43.2800	43.2800	43.2800	43.2800	-4.396%	2	1,014	-64.325%
2026-03-04	45.2700	45.2700	45.2700	45.2700	-3.640%	1	1,016	-65.894%
2026-02-27	46.9800	46.9800	46.9800	46.9800	+22.984%	2	1,016	-67.135%
2026-02-26	38.2000	38.2000	38.2000	38.2000	+0.553%	1	1,017	-59.581%
2026-02-25	37.1000	38.1000	36.8500	37.9900	-1.325%	24	1,018	-59.358%
2026-02-24	39.8000	39.8000	38.5000	38.5000	-12.679%	3	1,018	-59.896%
2026-02-20	44.0900	44.0900	44.0900	44.0900	+6.498%	1	1,016	-64.981%
2026-02-12	41.5000	41.5000	41.4000	41.4000	-4.167%	2	1,016	-62.705%
2026-02-11	42.9500	43.2000	42.9500	43.2000	-1.818%	2	1,015	-64.259%
2026-02-06	44.0000	44.0000	44.0000	44.0000	+15.183%	1	1,015	-64.909%
2026-01-30	37.8000	38.2000	37.8000	38.2000	+18.781%	2	1,016	-59.581%
2026-01-27	31.4000	32.3600	31.4000	32.1600	-15.812%	534	1,016	-51.990%
2026-01-23	38.3000	38.3000	38.2000	38.2000	+6.111%	2	841	-59.581%
2026-01-16	35.8500	36.0000	35.8500	36.0000	-3.485%	2	841	-57.111%
2026-01-15	37.2500	37.6000	37.1500	37.3000	-11.507%	404	841	-58.606%
2026-01-13	42.3500	42.3500	42.1500	42.1500	-9.061%	2	841	-63.369%
2026-01-09	46.3000	46.3500	46.3000	46.3500	-5.697%	2	841	-66.688%
2026-01-06	49.1000	49.1500	49.1000	49.1500	-0.807%	2	841	-68.586%
2025-12-30	49.4000	49.5500	49.4000	49.5500	-12.764%	2	841	-68.840%
2025-12-17	54.0000	56.8000	54.0000	56.8000	+7.069%	6	841	-72.817%
2025-12-16	52.8800	53.0500	52.8800	53.0500	+26.762%	2	838	-70.895%
2025-12-09	41.8300	42.0000	41.8300	41.8500	-8.123%	5	836	-63.106%
2025-12-04	45.5500	45.5500	45.5500	45.5500	-11.381%	2	836	-66.103%
2025-12-03	51.2000	51.4000	51.2000	51.4000	+1.883%	2	836	-69.961%
2025-12-01	50.4500	50.4500	50.4500	50.4500	-1.753%	1	836	-69.395%
2025-11-26	51.4500	51.4500	51.3500	51.3500	-4.536%	2	835	-69.932%
2025-11-25	53.7900	53.7900	53.7900	53.7900	+1.798%	2	835	-71.296%
2025-11-24	52.8400	52.8400	52.8400	52.8400	+0.667%	3	833	-70.780%
2025-11-20	48.9500	52.4900	48.9500	52.4900	+0.210%	10	833	-70.585%
2025-11-19	51.3000	52.3800	51.3000	52.3800	+5.414%	18	827	-70.523%
2025-11-14	49.5300	51.3100	49.5300	49.6900	+3.954%	9	812	-68.927%
2025-11-13	47.8000	47.8000	47.8000	47.8000	+11.682%	3	812	-67.699%
2025-11-11	41.4900	42.8000	41.4900	42.8000	+7.000%	12	809	-63.925%
2025-11-07	40.0000	40.0000	40.0000	40.0000	+6.242%	1	797	-61.400%
2025-11-06	37.6500	37.6500	37.6500	37.6500	+10.735%	1	797	-58.991%
2025-11-05	34.6900	34.8000	34.0000	34.0000	+1.644%	3	797	-54.588%
2025-11-04	32.4100	33.4500	32.4100	33.4500	+16.551%	203	797	-53.842%
2025-10-30	29.0500	29.0500	28.7000	28.7000	+7.612%	2	595	-46.202%
2025-10-28	26.6700	26.6700	26.6700	26.6700	-7.235%	1	595	-42.107%
2025-10-24	30.3500	30.3500	28.7500	28.7500	-12.958%	3	594	-46.296%
2025-10-22	33.0300	33.0300	33.0300	33.0300	+7.066%	1	594	-53.255%
2025-10-21	30.8500	30.8500	30.8500	30.8500	+1.148%	150	593	-49.951%
2025-10-20	28.6000	30.5000	28.6000	30.5000	+14.878%	171	443	-49.377%
2025-10-10	26.5500	26.5500	26.5500	26.5500	-2.390%	1	273	-41.846%
2025-10-09	27.2000	27.2000	27.2000	27.2000	-0.911%	2	274	-43.235%
2025-10-08	27.4500	27.4500	27.4500	27.4500	+3.002%	1	274	-43.752%
2025-10-03	26.7000	26.7000	26.6500	26.6500	-0.745%	2	273	-42.064%
2025-10-02	27.3000	27.3000	26.7400	26.8500	-1.648%	5	273	-42.495%
2025-09-30	27.7700	27.7700	27.3000	27.3000	-15.611%	3	272	-43.443%
2025-09-29	31.4500	32.6500	31.4500	32.3500	+2.276%	252	272	-52.272%
2025-09-26	31.6300	31.6300	31.6300	31.6300	+9.750%	1	24	-51.186%
2025-09-23	28.8200	28.8200	28.8200	28.8200	-4.759%	1	24	-46.426%
2025-09-19	30.2600	30.2600	30.2600	30.2600	-6.605%	3	23	-48.976%
2025-09-15	31.2800	32.8600	31.2800	32.4000	+1.567%	7	23	-52.346%
2025-09-11	32.2000	32.2000	31.9000	31.9000	-23.775%	3	23	-51.599%
2025-09-04	41.8500	41.8500	41.8500	41.8500	-1.645%	1	22	-63.106%
2025-09-03	42.5500	42.5500	42.5500	42.5500	+3.478%	2	22	-63.713%
2025-08-26	41.1200	41.1200	41.1200	41.1200	-3.610%	1	24	-62.451%
2025-08-19	42.6600	42.6600	42.6600	42.6600	+7.591%	2	24	-63.807%
2025-08-18	39.5100	39.6500	39.5100	39.6500	+14.928%	2	23	-61.059%
2025-08-13	34.5000	34.5000	34.5000	34.5000	0.000%	5	22	-55.246%
2025-08-08	34.6000	35.1000	34.3000	34.5000	-10.552%	37	17	-55.246%
2025-08-04	38.5700	38.5700	38.5700	38.5700	+1.101%	1	34	-59.969%
2025-07-31	38.1500	38.1500	38.1500	38.1500	-4.625%	1	34	-59.528%
2025-07-28	40.0000	40.0000	40.0000	40.0000	+1.911%	1	34	-61.400%
2025-07-25	39.7900	39.7900	39.2500	39.2500	-4.710%	2	34	-60.662%
2025-07-11	41.1900	41.1900	41.1900	41.1900	+2.975%	1	34	-62.515%
2025-06-26	40.0000	40.0000	40.0000	40.0000	-17.270%	1	33	-61.400%
2025-06-16	48.6000	48.6000	48.3500	48.3500	-4.541%	2	33	-68.066%
2025-06-05	49.4000	51.4800	48.4500	50.6500	+5.521%	70	33	-69.516%
2025-06-04	48.0000	48.0000	48.0000	48.0000	-1.538%	2	2	-67.833%
2025-06-03	49.1000	49.1000	48.7500	48.7500	-11.202%	2	2	-68.328%
2025-05-21	54.9000	54.9000	54.9000	54.9000	0.000%	1	1	-71.876%

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