Dark

CRWV20260918P120
CRWV Sep 18 2026 120.00 Put (CRWV260918P00120000)
option OPRA

EOD

Jun 29, 2026

34.65+7.342%(+2.37)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	34.3500	34.6500	34.3500	34.6500	+7.342%	20	2,321	0.000%
2026-06-26	32.1600	32.2800	32.1600	32.2800	+3.628%	5	2,333	+7.342%
2026-06-24	29.0200	31.1500	29.0200	31.1500	+14.396%	12	2,331	+11.236%
2026-06-23	27.2200	27.2400	26.1500	27.2300	+3.340%	9	2,332	+27.249%
2026-06-22	23.4800	26.3500	23.4800	26.3500	+18.694%	67	2,330	+31.499%
2026-06-18	21.9500	23.0000	21.2000	22.2000	-3.478%	10	2,378	+56.081%
2026-06-17	21.4500	23.0000	20.4200	23.0000	+3.837%	66	2,378	+50.652%
2026-06-16	23.8100	23.8100	21.7200	22.1500	-15.779%	22	2,378	+56.433%
2026-06-15	26.3000	26.3000	26.3000	26.3000	-8.202%	10	2,371	+31.749%
2026-06-12	28.6500	28.6500	28.6500	28.6500	-19.409%	1	2,381	+20.942%
2026-06-11	35.4100	35.5500	34.7800	35.5500	+13.073%	3	2,382	-2.532%
2026-06-10	32.0000	32.0000	31.4400	31.4400	-4.583%	2	2,382	+10.210%
2026-06-09	33.8300	33.8300	32.9500	32.9500	+9.106%	2	2,380	+5.159%
2026-06-08	30.2000	30.2000	30.2000	30.2000	-4.127%	1	2,379	+14.735%
2026-06-05	30.3500	31.5000	29.8000	31.5000	+12.621%	11	2,379	+10.000%
2026-06-04	27.7700	28.0200	27.7700	27.9700	+10.816%	9	2,376	+23.883%
2026-06-03	25.2600	26.3500	25.2400	25.2400	+11.681%	44	2,373	+37.282%
2026-06-02	19.9600	22.6000	19.9600	22.6000	+6.004%	112	2,378	+53.319%
2026-06-01	23.3200	23.3200	20.6500	21.3200	-26.609%	73	2,353	+62.523%
2026-05-28	29.0500	29.0500	29.0500	29.0500	-6.139%	5	2,340	+19.277%
2026-05-27	30.9500	30.9500	30.9500	30.9500	+10.536%	1	2,335	+11.955%
2026-05-26	27.8000	28.0000	27.8000	28.0000	-0.356%	11	2,335	+23.750%
2026-05-22	28.1000	28.1000	28.1000	28.1000	-8.766%	1	2,324	+23.310%
2026-05-20	30.8000	30.8000	30.8000	30.8000	-9.332%	2	2,324	+12.500%
2026-05-19	33.0400	33.9700	33.0400	33.9700	+12.112%	14	2,316	+2.002%
2026-05-18	30.2900	31.4000	30.2900	30.3000	+10.182%	6	2,316	+14.356%
2026-05-15	28.2500	28.2500	27.5000	27.5000	+9.912%	39	2,316	+26.000%
2026-05-14	24.8500	25.3000	23.9500	25.0200	-4.248%	36	2,286	+38.489%
2026-05-13	26.9300	28.1700	26.1300	26.1300	-12.315%	27	2,272	+32.606%
2026-05-12	29.1000	29.8000	29.1000	29.8000	+17.323%	3	2,272	+16.275%
2026-05-11	24.7000	25.4000	24.6000	25.4000	-1.741%	503	2,272	+36.417%
2026-05-08	24.6000	25.9800	24.6000	25.8500	+21.934%	21	1,925	+34.043%
2026-05-07	21.0000	21.2000	20.0000	21.2000	+11.520%	40	1,929	+63.443%
2026-05-06	19.4100	19.5500	18.7500	19.0100	-15.511%	25	1,934	+82.272%
2026-05-04	23.2300	23.3500	22.4000	22.5000	-12.689%	1,121	1,916	+54.000%
2026-05-01	25.0000	25.7700	25.0000	25.7700	-10.052%	5	1,135	+34.459%
2026-04-29	28.6500	28.6500	28.6500	28.6500	-10.469%	1	1,135	+20.942%
2026-04-28	32.0000	32.0000	32.0000	32.0000	+10.459%	1	1,134	+8.281%
2026-04-27	30.9400	30.9900	28.9700	28.9700	+1.471%	14	1,134	+19.606%
2026-04-24	27.0000	30.1000	27.0000	28.5500	+12.402%	11	1,137	+21.366%
2026-04-23	24.4500	25.4000	23.6800	25.4000	+4.872%	14	1,134	+36.417%
2026-04-22	23.5000	24.2200	23.5000	24.2200	-2.731%	3	1,135	+43.064%
2026-04-21	24.9000	24.9000	24.9000	24.9000	-2.353%	1	1,134	+39.157%
2026-04-20	27.0000	27.0000	25.5000	25.5000	-0.391%	2	1,134	+35.882%
2026-04-17	26.0600	26.0600	25.3000	25.6000	-2.290%	341	1,134	+35.352%
2026-04-16	25.0000	26.2000	25.0000	26.2000	+1.827%	31	796	+32.252%
2026-04-15	26.0000	26.0500	25.7300	25.7300	-4.704%	27	796	+34.668%
2026-04-14	27.2900	27.5000	27.0000	27.0000	-11.620%	4	799	+28.333%
2026-04-13	31.3700	31.3700	29.6200	30.5500	-9.481%	5	797	+13.421%
2026-04-10	34.1500	34.1500	33.7500	33.7500	-14.945%	14	797	+2.667%
2026-04-09	39.6800	39.6800	39.6800	39.6800	-20.688%	12	787	-12.676%
2026-03-27	50.0300	50.0300	50.0300	50.0300	+20.120%	1	795	-30.742%
2026-03-25	41.6000	41.6500	41.6000	41.6500	-8.562%	15	795	-16.807%
2026-03-24	45.4000	45.5500	45.4000	45.5500	+1.493%	2	790	-23.930%
2026-03-18	44.8800	44.8800	44.8800	44.8800	-0.598%	1	789	-22.794%
2026-03-16	44.7500	45.1500	44.7000	45.1500	-12.602%	18	789	-23.256%
2026-03-10	51.6600	51.6600	51.6600	51.6600	-2.122%	1	772	-32.927%
2026-03-09	54.1000	54.1000	52.7800	52.7800	-0.132%	18	772	-34.350%
2026-03-05	52.8500	52.8500	52.8500	52.8500	+6.167%	2	772	-34.437%
2026-03-04	49.7800	49.7800	49.7800	49.7800	-3.340%	10	772	-30.394%
2026-03-02	51.5600	51.5600	51.5000	51.5000	+6.295%	3	767	-32.718%
2026-02-27	48.4500	48.4500	48.4500	48.4500	+18.171%	6	767	-28.483%
2026-02-26	41.6000	41.7000	41.0000	41.0000	+0.490%	5	773	-15.488%
2026-02-25	40.5000	40.8000	40.2500	40.8000	-4.000%	11	770	-15.074%
2026-02-24	42.5000	42.5000	42.5000	42.5000	-4.494%	1	770	-18.471%
2026-02-23	44.5000	44.5000	44.5000	44.5000	-7.001%	2	769	-22.135%
2026-02-20	47.8500	47.8500	47.8500	47.8500	+5.211%	5	767	-27.586%
2026-02-17	45.4800	45.4800	45.4800	45.4800	-2.088%	1	767	-23.813%
2026-02-12	46.4500	46.4500	46.4500	46.4500	+3.222%	10	767	-25.404%
2026-02-11	45.0000	45.0000	45.0000	45.0000	+4.895%	2	767	-23.000%
2026-02-09	42.9000	42.9000	42.9000	42.9000	-16.129%	5	767	-19.231%
2026-02-05	51.1500	51.1500	51.1500	51.1500	+15.593%	1	767	-32.258%
2026-02-02	44.2500	44.2500	44.2500	44.2500	+5.735%	1	767	-21.695%
2026-01-30	41.7500	41.8500	41.7500	41.8500	+2.574%	2	768	-17.204%
2026-01-29	40.7500	40.8000	40.7500	40.8000	+14.190%	2	768	-15.074%
2026-01-27	37.1000	37.2000	35.7300	35.7300	-16.907%	5	768	-3.023%
2026-01-21	42.8000	43.0000	42.8000	43.0000	+8.723%	2	768	-19.419%
2026-01-16	39.5500	39.5500	39.5500	39.5500	-2.945%	3	768	-12.389%
2026-01-15	40.6000	40.7500	40.6000	40.7500	-10.183%	2	768	-14.969%
2026-01-13	45.3700	45.3700	45.3700	45.3700	+0.576%	1	768	-23.628%
2026-01-12	44.9000	45.1100	44.9000	45.1100	-12.578%	3	768	-23.188%
2026-01-07	51.7500	51.7500	51.6000	51.6000	-6.062%	2	768	-32.849%
2025-12-31	54.9500	55.0500	54.9300	54.9300	+1.911%	3	768	-36.920%
2025-12-30	53.9000	53.9000	53.9000	53.9000	+2.569%	2	768	-35.714%
2025-12-26	52.7500	52.7500	52.5500	52.5500	-12.852%	2	768	-34.063%
2025-12-17	60.3500	60.3500	60.3000	60.3000	+6.820%	2	768	-42.537%
2025-12-16	56.4500	56.4500	56.4500	56.4500	+11.451%	3	768	-38.618%
2025-12-12	48.6300	50.8500	48.6300	50.6500	+11.196%	6	768	-31.589%
2025-12-11	49.8900	49.8900	45.5500	45.5500	-0.437%	6	772	-23.930%
2025-12-09	48.2500	48.2500	45.7500	45.7500	-10.417%	3	774	-24.262%
2025-12-08	51.0700	51.0700	51.0700	51.0700	+7.403%	1	775	-32.152%
2025-12-05	47.7000	47.7000	47.5500	47.5500	-20.458%	2	774	-27.129%
2025-11-21	59.7800	59.7800	59.7800	59.7800	+5.730%	2	774	-42.037%
2025-11-20	56.5400	56.5400	56.5400	56.5400	+1.874%	1	774	-38.716%
2025-11-17	55.5000	55.5000	55.5000	55.5000	+3.816%	3	774	-37.568%
2025-11-14	54.3600	54.3600	53.4600	53.4600	+3.967%	22	777	-35.185%
2025-11-13	50.0000	52.0000	50.0000	51.4200	+11.058%	6	774	-32.614%
2025-11-11	46.4000	46.8000	46.3000	46.3000	+8.178%	15	776	-25.162%
2025-11-07	42.7700	42.9500	42.7700	42.8000	+6.283%	5	776	-19.042%
2025-11-06	40.2700	40.2700	40.2700	40.2700	+9.370%	1	776	-13.956%
2025-11-04	33.6500	36.8200	33.6500	36.8200	+12.256%	3	777	-5.894%
2025-11-03	32.7300	32.8000	32.7300	32.8000	+10.699%	20	775	+5.640%
2025-10-29	29.6300	29.6300	29.6300	29.6300	+3.674%	20	775	+16.942%
2025-10-28	29.6000	29.6000	28.5800	28.5800	-5.521%	3	775	+21.239%
2025-10-27	30.5500	30.5500	30.2500	30.2500	-5.024%	2	775	+14.545%
2025-10-24	32.3000	32.3000	31.8500	31.8500	-7.143%	2	775	+8.791%
2025-10-23	34.9000	35.0300	34.3000	34.3000	-3.922%	19	775	+1.020%
2025-10-22	35.8600	36.8000	35.7000	35.7000	+4.386%	753	775	-2.941%
2025-10-21	34.1700	34.4000	34.1700	34.2000	+6.476%	5	81	+1.316%
2025-10-20	32.1200	32.1200	32.1200	32.1200	+0.879%	1	79	+7.877%
2025-10-17	31.8400	31.8400	31.8400	31.8400	+6.169%	5	79	+8.825%
2025-10-15	29.3900	30.5100	29.3900	29.9900	-1.381%	4	74	+15.539%
2025-10-14	31.6500	31.6500	30.4100	30.4100	+3.085%	2	72	+13.943%
2025-10-13	28.8500	29.5000	28.8500	29.5000	-1.007%	11	72	+17.458%
2025-10-09	29.8000	29.8000	29.8000	29.8000	-1.488%	4	73	+16.275%
2025-10-08	30.2500	30.2500	30.2500	30.2500	-7.037%	1	73	+14.545%
2025-10-07	31.0400	32.5400	31.0400	32.5400	+10.567%	11	63	+6.484%
2025-10-06	29.3800	29.4300	29.3800	29.4300	+0.615%	11	63	+17.737%
2025-10-03	29.3000	29.3000	29.2000	29.2500	-2.010%	4	62	+18.462%
2025-10-02	29.9000	29.9000	29.8500	29.8500	-1.809%	2	61	+16.080%
2025-09-30	30.4000	30.4000	30.4000	30.4000	-12.266%	1	61	+13.980%
2025-09-29	34.6500	34.6500	34.6500	34.6500	-2.996%	1	60	0.000%
2025-09-26	34.1700	35.7200	34.1700	35.7200	+6.468%	8	60	-2.996%
2025-09-25	33.5500	33.5500	33.5500	33.5500	+4.031%	1	57	+3.279%
2025-09-23	31.4000	32.2500	31.4000	32.2500	+1.097%	4	56	+7.442%
2025-09-22	34.6200	34.6200	31.9000	31.9000	-3.916%	9	55	+8.621%
2025-09-19	33.2000	33.2000	33.2000	33.2000	-7.107%	1	51	+4.367%
2025-09-15	35.0000	35.7400	34.3000	35.7400	+0.112%	14	52	-3.050%
2025-09-12	35.7000	35.7000	35.7000	35.7000	+3.779%	1	46	-2.941%
2025-09-11	34.6000	34.6000	34.4000	34.4000	+6.337%	4	45	+0.727%
2025-09-10	32.9700	32.9700	32.3500	32.3500	-21.784%	9	44	+7.110%
2025-09-09	41.5000	41.5500	41.3600	41.3600	-2.682%	8	36	-16.223%
2025-09-08	42.5000	42.5000	42.5000	42.5000	-11.587%	1	38	-18.471%
2025-09-05	48.0700	48.0700	48.0700	48.0700	+5.648%	2	37	-27.918%
2025-09-03	45.5000	45.5000	45.5000	45.5000	+6.557%	1	36	-23.846%
2025-08-27	42.7000	42.7000	42.7000	42.7000	-5.216%	1	35	-18.852%
2025-08-22	45.0500	45.0500	44.2700	45.0500	+18.865%	3	34	-23.085%
2025-08-18	37.9000	37.9000	37.9000	37.9000	-13.272%	1	32	-8.575%
2025-08-14	40.5000	43.7000	40.5000	43.7000	+15.762%	4	31	-20.709%
2025-08-13	39.2500	39.2500	37.7500	37.7500	+17.018%	3	28	-8.212%
2025-08-12	33.0000	33.0000	32.2600	32.2600	-6.655%	13	27	+7.409%
2025-08-11	34.5600	34.5600	34.5600	34.5600	-8.329%	1	33	+0.260%
2025-08-08	37.6700	38.3000	37.6700	37.7000	-5.750%	41	32	-8.090%
2025-08-07	40.0000	40.0000	40.0000	40.0000	-12.030%	1	26	-13.375%
2025-08-04	45.4700	45.4700	45.4700	45.4700	-0.372%	1	27	-23.796%
2025-08-01	45.6400	45.6400	45.6400	45.6400	+3.657%	1	26	-24.080%
2025-07-30	43.9000	44.0300	43.9000	44.0300	+0.640%	7	26	-21.304%
2025-07-29	43.7800	43.7800	43.7500	43.7500	-0.568%	12	19	-20.800%
2025-07-24	44.0000	44.0000	44.0000	44.0000	+0.319%	5	27	-21.250%
2025-07-23	43.7700	43.8600	43.7700	43.8600	-0.859%	2	32	-20.999%
2025-07-21	44.8500	44.8500	44.2400	44.2400	-5.872%	2	32	-21.677%
2025-07-18	47.0000	47.0000	47.0000	47.0000	+10.588%	1	32	-26.277%
2025-07-15	42.5000	42.5000	42.5000	42.5000	-8.602%	1	31	-18.471%
2025-07-11	46.5000	46.5000	46.5000	46.5000	+8.140%	1	31	-25.484%
2025-07-10	43.5000	43.5000	43.0000	43.0000	+1.799%	5	30	-19.419%
2025-07-02	42.2400	42.2400	42.2400	42.2400	+0.571%	2	25	-17.969%
2025-07-01	42.0000	42.0000	42.0000	42.0000	-16.401%	5	25	-17.500%
2025-06-11	50.2400	50.2400	50.2400	50.2400	-2.730%	5	20	-31.031%
2025-06-10	51.6500	51.6500	51.6500	51.6500	+2.217%	2	16	-32.914%
2025-06-09	50.0000	50.5300	50.0000	50.5300	-8.626%	10	16	-31.427%
2025-06-05	55.3500	55.3500	54.9000	55.3000	+7.067%	28	6	-37.342%
2025-06-04	51.9500	52.1500	51.4000	51.6500	-7.271%	28	6	-32.914%
2025-05-28	55.7000	55.7000	55.7000	55.7000	+0.906%	1	6	-37.792%
2025-05-27	55.2000	55.2000	55.2000	55.2000	-9.508%	1	6	-37.228%
2025-05-22	59.5000	61.3000	59.5000	61.0000	0.000%	12	6	-43.197%

.dark-mode .NgqL6M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NgqL6M{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P120CRWV Sep 18 2026 120.00 Put (CRWV260918P00120000)option OPRA

CRWV20260918P120
CRWV Sep 18 2026 120.00 Put (CRWV260918P00120000)
option OPRA