Dark

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

EOD

Aug 13, 2026

17.82+2.414%(+0.42)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	16.0000	17.8200	13.0000	17.8200	+2.414%	166	2,434	0.000%
2026-08-12	18.0000	19.4300	17.4000	17.4000	-46.675%	47	2,362	+2.414%
2026-08-11	33.0100	34.1500	32.6300	32.6300	+3.259%	56	2,359	-45.388%
2026-08-10	31.6000	31.6000	31.6000	31.6000	-12.465%	1	2,384	-43.608%
2026-08-06	35.6000	36.1000	34.8500	36.1000	+10.398%	247	2,384	-50.637%
2026-08-05	32.5000	32.8000	32.5000	32.7000	-2.388%	50	2,343	-45.505%
2026-08-04	33.5000	33.5000	33.5000	33.5000	-18.925%	1	2,323	-46.806%
2026-08-03	44.4900	44.4900	41.3200	41.3200	-15.828%	2	2,323	-56.873%
2026-07-31	49.0900	49.0900	49.0900	49.0900	+5.684%	1	2,322	-63.699%
2026-07-30	48.0200	48.7100	46.4500	46.4500	-21.431%	29	2,323	-61.636%
2026-07-29	56.6600	59.1200	56.6600	59.1200	+9.888%	11	2,327	-69.858%
2026-07-28	55.0200	55.0200	53.8000	53.8000	+6.282%	9	2,322	-66.877%
2026-07-27	50.6200	50.6200	50.6200	50.6200	+5.678%	5	2,322	-64.797%
2026-07-24	46.1200	47.9000	46.1200	47.9000	+22.978%	7	2,322	-62.797%
2026-07-22	39.0000	39.0000	38.9500	38.9500	-11.977%	10	2,321	-54.249%
2026-07-21	44.2500	44.2500	44.2500	44.2500	-11.905%	1	2,321	-59.729%
2026-07-17	51.6100	51.6100	50.2300	50.2300	+3.996%	2	2,321	-64.523%
2026-07-16	47.4000	48.4700	47.3300	48.3000	+15.939%	15	2,321	-63.106%
2026-07-14	41.6600	41.6600	41.6600	41.6600	+20.300%	1	2,321	-57.225%
2026-07-09	34.6300	34.6300	34.6300	34.6300	-4.337%	2	2,321	-48.542%
2026-07-08	39.2600	39.2600	36.2000	36.2000	-15.500%	21	2,322	-50.773%
2026-07-07	42.8400	42.8400	42.8400	42.8400	+10.129%	1	2,327	-58.403%
2026-07-06	38.9000	38.9000	38.9000	38.9000	-7.093%	1	2,326	-54.190%
2026-07-02	41.2600	42.2800	41.2600	41.8700	+10.504%	13	2,326	-57.440%
2026-07-01	36.4000	38.2800	36.4000	37.8900	+28.007%	5	2,326	-52.969%
2026-06-30	29.6000	29.6000	29.6000	29.6000	-14.574%	1	2,322	-39.797%
2026-06-29	34.3500	34.6500	34.3500	34.6500	+7.342%	20	2,321	-48.571%
2026-06-26	32.1600	32.2800	32.1600	32.2800	+3.628%	5	2,333	-44.796%
2026-06-24	29.0200	31.1500	29.0200	31.1500	+14.396%	12	2,331	-42.793%
2026-06-23	27.2200	27.2400	26.1500	27.2300	+3.340%	9	2,332	-34.557%
2026-06-22	23.4800	26.3500	23.4800	26.3500	+18.694%	67	2,330	-32.372%
2026-06-18	21.9500	23.0000	21.2000	22.2000	-3.478%	10	2,378	-19.730%
2026-06-17	21.4500	23.0000	20.4200	23.0000	+3.837%	66	2,378	-22.522%
2026-06-16	23.8100	23.8100	21.7200	22.1500	-15.779%	22	2,378	-19.549%
2026-06-15	26.3000	26.3000	26.3000	26.3000	-8.202%	10	2,371	-32.243%
2026-06-12	28.6500	28.6500	28.6500	28.6500	-19.409%	1	2,381	-37.801%
2026-06-11	35.4100	35.5500	34.7800	35.5500	+13.073%	3	2,382	-49.873%
2026-06-10	32.0000	32.0000	31.4400	31.4400	-4.583%	2	2,382	-43.321%
2026-06-09	33.8300	33.8300	32.9500	32.9500	+9.106%	2	2,380	-45.918%
2026-06-08	30.2000	30.2000	30.2000	30.2000	-4.127%	1	2,379	-40.993%
2026-06-05	30.3500	31.5000	29.8000	31.5000	+12.621%	11	2,379	-43.429%
2026-06-04	27.7700	28.0200	27.7700	27.9700	+10.816%	9	2,376	-36.289%
2026-06-03	25.2600	26.3500	25.2400	25.2400	+11.681%	44	2,373	-29.398%
2026-06-02	19.9600	22.6000	19.9600	22.6000	+6.004%	112	2,378	-21.150%
2026-06-01	23.3200	23.3200	20.6500	21.3200	-26.609%	73	2,353	-16.417%
2026-05-28	29.0500	29.0500	29.0500	29.0500	-6.139%	5	2,340	-38.657%
2026-05-27	30.9500	30.9500	30.9500	30.9500	+10.536%	1	2,335	-42.423%
2026-05-26	27.8000	28.0000	27.8000	28.0000	-0.356%	11	2,335	-36.357%
2026-05-22	28.1000	28.1000	28.1000	28.1000	-8.766%	1	2,324	-36.584%
2026-05-20	30.8000	30.8000	30.8000	30.8000	-9.332%	2	2,324	-42.143%
2026-05-19	33.0400	33.9700	33.0400	33.9700	+12.112%	14	2,316	-47.542%
2026-05-18	30.2900	31.4000	30.2900	30.3000	+10.182%	6	2,316	-41.188%
2026-05-15	28.2500	28.2500	27.5000	27.5000	+9.912%	39	2,316	-35.200%
2026-05-14	24.8500	25.3000	23.9500	25.0200	-4.248%	36	2,286	-28.777%
2026-05-13	26.9300	28.1700	26.1300	26.1300	-12.315%	27	2,272	-31.803%
2026-05-12	29.1000	29.8000	29.1000	29.8000	+17.323%	3	2,272	-40.201%
2026-05-11	24.7000	25.4000	24.6000	25.4000	-1.741%	503	2,272	-29.843%
2026-05-08	24.6000	25.9800	24.6000	25.8500	+21.934%	21	1,925	-31.064%
2026-05-07	21.0000	21.2000	20.0000	21.2000	+11.520%	40	1,929	-15.943%
2026-05-06	19.4100	19.5500	18.7500	19.0100	-15.511%	25	1,934	-6.260%
2026-05-04	23.2300	23.3500	22.4000	22.5000	-12.689%	1,121	1,916	-20.800%
2026-05-01	25.0000	25.7700	25.0000	25.7700	-10.052%	5	1,135	-30.850%
2026-04-29	28.6500	28.6500	28.6500	28.6500	-10.469%	1	1,135	-37.801%
2026-04-28	32.0000	32.0000	32.0000	32.0000	+10.459%	1	1,134	-44.313%
2026-04-27	30.9400	30.9900	28.9700	28.9700	+1.471%	14	1,134	-38.488%
2026-04-24	27.0000	30.1000	27.0000	28.5500	+12.402%	11	1,137	-37.583%
2026-04-23	24.4500	25.4000	23.6800	25.4000	+4.872%	14	1,134	-29.843%
2026-04-22	23.5000	24.2200	23.5000	24.2200	-2.731%	3	1,135	-26.424%
2026-04-21	24.9000	24.9000	24.9000	24.9000	-2.353%	1	1,134	-28.434%
2026-04-20	27.0000	27.0000	25.5000	25.5000	-0.391%	2	1,134	-30.118%
2026-04-17	26.0600	26.0600	25.3000	25.6000	-2.290%	341	1,134	-30.391%
2026-04-16	25.0000	26.2000	25.0000	26.2000	+1.827%	31	796	-31.985%
2026-04-15	26.0000	26.0500	25.7300	25.7300	-4.704%	27	796	-30.742%
2026-04-14	27.2900	27.5000	27.0000	27.0000	-11.620%	4	799	-34.000%
2026-04-13	31.3700	31.3700	29.6200	30.5500	-9.481%	5	797	-41.669%
2026-04-10	34.1500	34.1500	33.7500	33.7500	-14.945%	14	797	-47.200%
2026-04-09	39.6800	39.6800	39.6800	39.6800	-20.688%	12	787	-55.091%
2026-03-27	50.0300	50.0300	50.0300	50.0300	+20.120%	1	795	-64.381%
2026-03-25	41.6000	41.6500	41.6000	41.6500	-8.562%	15	795	-57.215%
2026-03-24	45.4000	45.5500	45.4000	45.5500	+1.493%	2	790	-60.878%
2026-03-18	44.8800	44.8800	44.8800	44.8800	-0.598%	1	789	-60.294%
2026-03-16	44.7500	45.1500	44.7000	45.1500	-12.602%	18	789	-60.532%
2026-03-10	51.6600	51.6600	51.6600	51.6600	-2.122%	1	772	-65.505%
2026-03-09	54.1000	54.1000	52.7800	52.7800	-0.132%	18	772	-66.237%
2026-03-05	52.8500	52.8500	52.8500	52.8500	+6.167%	2	772	-66.282%
2026-03-04	49.7800	49.7800	49.7800	49.7800	-3.340%	10	772	-64.202%
2026-03-02	51.5600	51.5600	51.5000	51.5000	+6.295%	3	767	-65.398%
2026-02-27	48.4500	48.4500	48.4500	48.4500	+18.171%	6	767	-63.220%
2026-02-26	41.6000	41.7000	41.0000	41.0000	+0.490%	5	773	-56.537%
2026-02-25	40.5000	40.8000	40.2500	40.8000	-4.000%	11	770	-56.324%
2026-02-24	42.5000	42.5000	42.5000	42.5000	-4.494%	1	770	-58.071%
2026-02-23	44.5000	44.5000	44.5000	44.5000	-7.001%	2	769	-59.955%
2026-02-20	47.8500	47.8500	47.8500	47.8500	+5.211%	5	767	-62.759%
2026-02-17	45.4800	45.4800	45.4800	45.4800	-2.088%	1	767	-60.818%
2026-02-12	46.4500	46.4500	46.4500	46.4500	+3.222%	10	767	-61.636%
2026-02-11	45.0000	45.0000	45.0000	45.0000	+4.895%	2	767	-60.400%
2026-02-09	42.9000	42.9000	42.9000	42.9000	-16.129%	5	767	-58.462%
2026-02-05	51.1500	51.1500	51.1500	51.1500	+15.593%	1	767	-65.161%
2026-02-02	44.2500	44.2500	44.2500	44.2500	+5.735%	1	767	-59.729%
2026-01-30	41.7500	41.8500	41.7500	41.8500	+2.574%	2	768	-57.419%
2026-01-29	40.7500	40.8000	40.7500	40.8000	+14.190%	2	768	-56.324%
2026-01-27	37.1000	37.2000	35.7300	35.7300	-16.907%	5	768	-50.126%
2026-01-21	42.8000	43.0000	42.8000	43.0000	+8.723%	2	768	-58.558%
2026-01-16	39.5500	39.5500	39.5500	39.5500	-2.945%	3	768	-54.943%
2026-01-15	40.6000	40.7500	40.6000	40.7500	-10.183%	2	768	-56.270%
2026-01-13	45.3700	45.3700	45.3700	45.3700	+0.576%	1	768	-60.723%
2026-01-12	44.9000	45.1100	44.9000	45.1100	-12.578%	3	768	-60.497%
2026-01-07	51.7500	51.7500	51.6000	51.6000	-6.062%	2	768	-65.465%
2025-12-31	54.9500	55.0500	54.9300	54.9300	+1.911%	3	768	-67.559%
2025-12-30	53.9000	53.9000	53.9000	53.9000	+2.569%	2	768	-66.939%
2025-12-26	52.7500	52.7500	52.5500	52.5500	-12.852%	2	768	-66.089%
2025-12-17	60.3500	60.3500	60.3000	60.3000	+6.820%	2	768	-70.448%
2025-12-16	56.4500	56.4500	56.4500	56.4500	+11.451%	3	768	-68.432%
2025-12-12	48.6300	50.8500	48.6300	50.6500	+11.196%	6	768	-64.817%
2025-12-11	49.8900	49.8900	45.5500	45.5500	-0.437%	6	772	-60.878%
2025-12-09	48.2500	48.2500	45.7500	45.7500	-10.417%	3	774	-61.049%
2025-12-08	51.0700	51.0700	51.0700	51.0700	+7.403%	1	775	-65.107%
2025-12-05	47.7000	47.7000	47.5500	47.5500	-20.458%	2	774	-62.524%
2025-11-21	59.7800	59.7800	59.7800	59.7800	+5.730%	2	774	-70.191%
2025-11-20	56.5400	56.5400	56.5400	56.5400	+1.874%	1	774	-68.482%
2025-11-17	55.5000	55.5000	55.5000	55.5000	+3.816%	3	774	-67.892%
2025-11-14	54.3600	54.3600	53.4600	53.4600	+3.967%	22	777	-66.667%
2025-11-13	50.0000	52.0000	50.0000	51.4200	+11.058%	6	774	-65.344%
2025-11-11	46.4000	46.8000	46.3000	46.3000	+8.178%	15	776	-61.512%
2025-11-07	42.7700	42.9500	42.7700	42.8000	+6.283%	5	776	-58.364%
2025-11-06	40.2700	40.2700	40.2700	40.2700	+9.370%	1	776	-55.749%
2025-11-04	33.6500	36.8200	33.6500	36.8200	+12.256%	3	777	-51.602%
2025-11-03	32.7300	32.8000	32.7300	32.8000	+10.699%	20	775	-45.671%
2025-10-29	29.6300	29.6300	29.6300	29.6300	+3.674%	20	775	-39.858%
2025-10-28	29.6000	29.6000	28.5800	28.5800	-5.521%	3	775	-37.649%
2025-10-27	30.5500	30.5500	30.2500	30.2500	-5.024%	2	775	-41.091%
2025-10-24	32.3000	32.3000	31.8500	31.8500	-7.143%	2	775	-44.050%
2025-10-23	34.9000	35.0300	34.3000	34.3000	-3.922%	19	775	-48.047%
2025-10-22	35.8600	36.8000	35.7000	35.7000	+4.386%	753	775	-50.084%
2025-10-21	34.1700	34.4000	34.1700	34.2000	+6.476%	5	81	-47.895%
2025-10-20	32.1200	32.1200	32.1200	32.1200	+0.879%	1	79	-44.521%
2025-10-17	31.8400	31.8400	31.8400	31.8400	+6.169%	5	79	-44.033%
2025-10-15	29.3900	30.5100	29.3900	29.9900	-1.381%	4	74	-40.580%
2025-10-14	31.6500	31.6500	30.4100	30.4100	+3.085%	2	72	-41.401%
2025-10-13	28.8500	29.5000	28.8500	29.5000	-1.007%	11	72	-39.593%
2025-10-09	29.8000	29.8000	29.8000	29.8000	-1.488%	4	73	-40.201%
2025-10-08	30.2500	30.2500	30.2500	30.2500	-7.037%	1	73	-41.091%
2025-10-07	31.0400	32.5400	31.0400	32.5400	+10.567%	11	63	-45.237%
2025-10-06	29.3800	29.4300	29.3800	29.4300	+0.615%	11	63	-39.450%
2025-10-03	29.3000	29.3000	29.2000	29.2500	-2.010%	4	62	-39.077%
2025-10-02	29.9000	29.9000	29.8500	29.8500	-1.809%	2	61	-40.302%
2025-09-30	30.4000	30.4000	30.4000	30.4000	-12.266%	1	61	-41.382%
2025-09-29	34.6500	34.6500	34.6500	34.6500	-2.996%	1	60	-48.571%
2025-09-26	34.1700	35.7200	34.1700	35.7200	+6.468%	8	60	-50.112%
2025-09-25	33.5500	33.5500	33.5500	33.5500	+4.031%	1	57	-46.885%
2025-09-23	31.4000	32.2500	31.4000	32.2500	+1.097%	4	56	-44.744%
2025-09-22	34.6200	34.6200	31.9000	31.9000	-3.916%	9	55	-44.138%
2025-09-19	33.2000	33.2000	33.2000	33.2000	-7.107%	1	51	-46.325%
2025-09-15	35.0000	35.7400	34.3000	35.7400	+0.112%	14	52	-50.140%
2025-09-12	35.7000	35.7000	35.7000	35.7000	+3.779%	1	46	-50.084%
2025-09-11	34.6000	34.6000	34.4000	34.4000	+6.337%	4	45	-48.198%
2025-09-10	32.9700	32.9700	32.3500	32.3500	-21.784%	9	44	-44.915%
2025-09-09	41.5000	41.5500	41.3600	41.3600	-2.682%	8	36	-56.915%
2025-09-08	42.5000	42.5000	42.5000	42.5000	-11.587%	1	38	-58.071%
2025-09-05	48.0700	48.0700	48.0700	48.0700	+5.648%	2	37	-62.929%
2025-09-03	45.5000	45.5000	45.5000	45.5000	+6.557%	1	36	-60.835%
2025-08-27	42.7000	42.7000	42.7000	42.7000	-5.216%	1	35	-58.267%
2025-08-22	45.0500	45.0500	44.2700	45.0500	+18.865%	3	34	-60.444%
2025-08-18	37.9000	37.9000	37.9000	37.9000	-13.272%	1	32	-52.982%
2025-08-14	40.5000	43.7000	40.5000	43.7000	+15.762%	4	31	-59.222%
2025-08-13	39.2500	39.2500	37.7500	37.7500	+17.018%	3	28	-52.795%
2025-08-12	33.0000	33.0000	32.2600	32.2600	-6.655%	13	27	-44.761%
2025-08-11	34.5600	34.5600	34.5600	34.5600	-8.329%	1	33	-48.438%
2025-08-08	37.6700	38.3000	37.6700	37.7000	-5.750%	41	32	-52.732%
2025-08-07	40.0000	40.0000	40.0000	40.0000	-12.030%	1	26	-55.450%
2025-08-04	45.4700	45.4700	45.4700	45.4700	-0.372%	1	27	-60.809%
2025-08-01	45.6400	45.6400	45.6400	45.6400	+3.657%	1	26	-60.955%
2025-07-30	43.9000	44.0300	43.9000	44.0300	+0.640%	7	26	-59.528%
2025-07-29	43.7800	43.7800	43.7500	43.7500	-0.568%	12	19	-59.269%
2025-07-24	44.0000	44.0000	44.0000	44.0000	+0.319%	5	27	-59.500%
2025-07-23	43.7700	43.8600	43.7700	43.8600	-0.859%	2	32	-59.371%
2025-07-21	44.8500	44.8500	44.2400	44.2400	-5.872%	2	32	-59.720%
2025-07-18	47.0000	47.0000	47.0000	47.0000	+10.588%	1	32	-62.085%
2025-07-15	42.5000	42.5000	42.5000	42.5000	-8.602%	1	31	-58.071%
2025-07-11	46.5000	46.5000	46.5000	46.5000	+8.140%	1	31	-61.677%
2025-07-10	43.5000	43.5000	43.0000	43.0000	+1.799%	5	30	-58.558%
2025-07-02	42.2400	42.2400	42.2400	42.2400	+0.571%	2	25	-57.813%
2025-07-01	42.0000	42.0000	42.0000	42.0000	-16.401%	5	25	-57.571%
2025-06-11	50.2400	50.2400	50.2400	50.2400	-2.730%	5	20	-64.530%
2025-06-10	51.6500	51.6500	51.6500	51.6500	+2.217%	2	16	-65.499%
2025-06-09	50.0000	50.5300	50.0000	50.5300	-8.626%	10	16	-64.734%
2025-06-05	55.3500	55.3500	54.9000	55.3000	+7.067%	28	6	-67.776%
2025-06-04	51.9500	52.1500	51.4000	51.6500	-7.271%	28	6	-65.499%
2025-05-28	55.7000	55.7000	55.7000	55.7000	+0.906%	1	6	-68.007%
2025-05-27	55.2000	55.2000	55.2000	55.2000	-9.508%	1	6	-67.717%
2025-05-22	59.5000	61.3000	59.5000	61.0000	0.000%	12	6	-70.787%

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