Dark

CRWV20260918P125
CRWV Sep 18 2026 125.00 Put (CRWV260918P00125000)
option OPRA

EOD

Aug 13, 2026

20.80-5.325%(-1.17)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	16.8000	20.8000	16.4500	20.8000	-5.325%	114	2,325	0.000%
2026-08-12	20.3000	23.5000	20.3000	21.9700	-42.412%	217	2,286	-5.325%
2026-08-11	37.4000	38.6500	37.4000	38.1500	+1.788%	66	2,293	-45.478%
2026-08-10	37.8500	37.8500	36.0000	37.4800	-2.013%	7	2,278	-44.504%
2026-08-07	39.2200	39.3300	38.1900	38.2500	-2.795%	12	2,275	-45.621%
2026-08-06	39.3500	39.3500	39.3500	39.3500	+5.355%	4	2,275	-47.141%
2026-08-05	37.8300	37.8300	36.8500	37.3500	+3.664%	50	2,275	-44.311%
2026-08-04	38.2000	38.2000	36.0300	36.0300	-37.567%	68	2,284	-42.270%
2026-07-28	59.0000	59.1000	57.7100	57.7100	+5.754%	3	2,279	-63.958%
2026-07-27	55.1400	55.1400	54.5700	54.5700	+26.173%	3	2,280	-61.884%
2026-07-22	43.2500	43.2500	43.2500	43.2500	-18.871%	10	2,281	-51.908%
2026-07-17	54.0500	54.0500	53.3100	53.3100	+1.062%	11	2,276	-60.983%
2026-07-16	51.5200	52.7500	51.5200	52.7500	+9.304%	4	2,267	-60.569%
2026-07-15	48.2600	48.2600	48.2600	48.2600	+4.822%	20	2,265	-56.900%
2026-07-14	46.0400	46.0400	46.0400	46.0400	+15.331%	1	2,265	-54.822%
2026-07-09	39.9200	39.9200	39.9200	39.9200	-10.713%	5	2,264	-47.896%
2026-07-07	44.7100	44.7100	44.7100	44.7100	-3.911%	1	2,259	-53.478%
2026-07-02	46.5300	46.5300	46.5300	46.5300	+9.482%	1	2,257	-55.298%
2026-07-01	42.5000	42.5000	42.5000	42.5000	+10.677%	1	2,257	-51.059%
2026-06-29	38.4000	38.4000	38.4000	38.4000	+9.402%	30	2,256	-45.833%
2026-06-26	35.8600	35.8600	35.1000	35.1000	+9.176%	7	2,286	-40.741%
2026-06-23	32.1500	32.1500	32.1500	32.1500	+13.805%	1	2,293	-35.303%
2026-06-22	28.8500	28.8500	27.9000	28.2500	+12.371%	3	2,293	-26.372%
2026-06-18	25.1400	25.1400	25.1400	25.1400	+3.244%	1	2,288	-17.263%
2026-06-17	24.3500	24.3500	24.3500	24.3500	-5.068%	1	2,288	-14.579%
2026-06-16	25.7000	25.8000	25.1500	25.6500	-21.679%	11	2,288	-18.908%
2026-06-12	32.7500	32.7500	32.7500	32.7500	-7.512%	1	2,281	-36.489%
2026-06-05	33.9500	35.4100	33.9500	35.4100	+12.591%	6	2,282	-41.260%
2026-06-04	31.4500	31.4500	31.4500	31.4500	+9.773%	2	2,283	-33.863%
2026-06-03	26.1500	28.6500	26.1500	28.6500	+14.600%	3	2,285	-27.400%
2026-06-02	23.5100	25.0000	23.3500	25.0000	+2.627%	21	2,283	-16.800%
2026-06-01	24.2000	25.2500	24.2000	24.3600	-25.391%	58	2,272	-14.614%
2026-05-29	31.5700	33.1500	31.5700	32.6500	+1.713%	7	2,240	-36.294%
2026-05-28	32.1000	32.1000	32.1000	32.1000	-5.449%	1	2,236	-35.202%
2026-05-27	33.9500	33.9500	33.9500	33.9500	+5.599%	1	2,235	-38.733%
2026-05-22	30.7000	32.1500	30.7000	32.1500	-0.649%	4	2,233	-35.303%
2026-05-21	32.3600	32.3600	32.3600	32.3600	-7.675%	1	2,234	-35.723%
2026-05-20	35.0500	35.0500	35.0500	35.0500	-3.682%	1	2,234	-40.656%
2026-05-19	37.8500	37.8500	36.3900	36.3900	+7.061%	2	2,236	-42.841%
2026-05-18	35.1000	35.1000	33.9900	33.9900	+10.071%	6	2,236	-38.806%
2026-05-15	31.2400	31.8000	30.8000	30.8800	+14.370%	22	2,236	-32.642%
2026-05-14	27.5500	27.5500	27.0000	27.0000	-8.319%	7	2,233	-22.963%
2026-05-13	30.4000	30.5000	29.4500	29.4500	-7.825%	18	2,203	-29.372%
2026-05-12	32.0500	32.6000	31.9500	31.9500	+14.026%	23	2,203	-34.898%
2026-05-11	26.7000	28.0500	26.7000	28.0200	-6.131%	510	2,203	-25.767%
2026-05-08	27.7000	29.8500	27.7000	29.8500	+25.684%	4	1,795	-30.318%
2026-05-07	23.1000	24.6200	23.1000	23.7500	+10.465%	58	1,796	-12.421%
2026-05-06	22.6500	22.6500	21.1700	21.5000	-13.131%	69	1,763	-3.256%
2026-05-05	25.1000	25.1000	24.6500	24.7500	-1.434%	27	1,745	-15.960%
2026-05-04	25.4500	26.2500	25.1100	25.1100	-11.084%	6	1,737	-17.164%
2026-05-01	28.6200	28.6200	28.2400	28.2400	-4.755%	4	1,732	-26.346%
2026-04-30	29.6500	29.6500	29.6500	29.6500	-15.286%	6	1,732	-29.848%
2026-04-28	35.1000	35.1000	35.0000	35.0000	+11.146%	22	1,732	-40.571%
2026-04-24	32.3000	32.3000	31.4900	31.4900	+17.940%	6	1,721	-33.947%
2026-04-23	26.7000	26.7000	26.7000	26.7000	+0.945%	8	1,721	-22.097%
2026-04-22	27.3000	27.3000	26.4500	26.4500	-6.206%	18	1,729	-21.361%
2026-04-20	29.4500	29.5000	28.2000	28.2000	-0.494%	12	1,713	-26.241%
2026-04-17	28.5000	28.9000	28.3400	28.3400	-1.631%	5	1,705	-26.606%
2026-04-16	29.7000	29.7000	28.8100	28.8100	-2.669%	4	1,701	-27.803%
2026-04-15	29.6000	29.6000	29.6000	29.6000	-4.516%	40	1,702	-29.730%
2026-04-14	31.0000	31.0000	31.0000	31.0000	-6.570%	1	1,702	-32.903%
2026-04-13	35.6500	35.6500	32.9500	33.1800	-10.494%	23	1,701	-37.312%
2026-04-10	36.4500	37.1500	36.4500	37.0700	-17.162%	1,523	1,680	-43.890%
2026-04-09	43.7500	44.7500	43.7500	44.7500	-24.088%	3	195	-53.520%
2026-03-30	58.9000	58.9500	58.9000	58.9500	+28.571%	2	194	-64.716%
2026-03-25	45.5000	45.8500	45.4500	45.8500	-7.130%	20	194	-54.635%
2026-03-23	48.0500	49.3700	48.0000	49.3700	+2.110%	11	199	-57.869%
2026-03-18	48.8200	49.0000	48.3500	48.3500	-7.535%	18	199	-56.980%
2026-03-11	52.2600	52.2900	52.2600	52.2900	-9.767%	20	205	-60.222%
2026-03-06	57.9500	57.9500	57.9500	57.9500	+27.925%	1	215	-64.107%
2026-02-26	45.3000	45.3000	45.3000	45.3000	+0.667%	1	214	-54.084%
2026-02-25	44.0500	45.1000	43.7500	45.0000	-4.357%	15	207	-53.778%
2026-02-24	47.0500	47.0500	47.0500	47.0500	-2.081%	1	207	-55.792%
2026-02-23	48.3000	48.3000	48.0500	48.0500	-10.438%	2	207	-56.712%
2026-02-06	53.6500	53.6500	53.6500	53.6500	+18.958%	20	207	-61.230%
2026-01-29	45.1500	45.1500	45.1000	45.1000	+20.588%	2	187	-53.880%
2026-01-28	37.4000	37.4000	37.4000	37.4000	-17.165%	25	187	-44.385%
2026-01-15	45.3000	45.3000	45.1500	45.1500	-18.281%	2	187	-53.931%
2026-01-07	55.2000	55.2500	55.2000	55.2500	-3.070%	2	187	-62.353%
2025-12-19	57.0000	57.0000	57.0000	57.0000	+10.358%	2	188	-63.509%
2025-12-09	51.6500	51.6500	51.6500	51.6500	-14.628%	2	187	-59.729%
2025-11-24	60.6500	60.6500	60.5000	60.5000	+1.442%	2	187	-65.620%
2025-11-14	59.6400	59.6400	59.6400	59.6400	+7.054%	1	186	-65.124%
2025-11-13	55.7200	55.7300	55.4200	55.7100	+9.235%	4	187	-62.664%
2025-11-11	51.0000	51.0000	51.0000	51.0000	+24.694%	1	189	-59.216%
2025-11-05	40.9000	40.9000	40.9000	40.9000	+14.086%	100	188	-49.144%
2025-11-03	35.3000	35.8500	34.8700	35.8500	+10.648%	4	86	-41.980%
2025-10-28	32.5000	32.5000	32.4000	32.4000	-2.849%	2	86	-35.802%
2025-10-27	33.3000	33.3500	33.3000	33.3500	-2.542%	2	85	-37.631%
2025-10-24	34.7000	34.7000	34.2000	34.2200	-9.829%	41	85	-39.217%
2025-10-23	38.1000	38.1000	37.8500	37.9500	+0.132%	6	76	-45.191%
2025-10-22	37.9000	37.9000	37.9000	37.9000	+8.070%	40	73	-45.119%
2025-10-20	35.0700	35.0700	35.0700	35.0700	+1.918%	1	46	-40.690%
2025-10-17	34.4100	34.4100	34.4100	34.4100	+10.218%	1	45	-39.552%
2025-10-16	31.5800	31.5800	31.1900	31.2200	-2.590%	10	45	-33.376%
2025-10-15	32.8500	32.8500	32.0500	32.0500	-0.249%	2	44	-35.101%
2025-10-13	32.2500	32.2500	32.1300	32.1300	-1.683%	11	43	-35.263%
2025-10-10	32.6500	32.6800	32.6500	32.6800	+1.775%	3	42	-36.353%
2025-10-02	30.6000	32.1100	30.6000	32.1100	-1.048%	2	45	-35.223%
2025-09-30	33.3500	33.3500	31.8500	32.4500	-14.380%	23	47	-35.901%
2025-09-29	37.1900	38.1000	37.1800	37.9000	-1.813%	5	38	-45.119%
2025-09-26	38.8000	38.8000	38.5300	38.6000	+10.349%	8	35	-46.114%
2025-09-24	35.8200	35.8200	34.9800	34.9800	-3.237%	2	33	-40.537%
2025-09-10	36.1500	36.1500	36.1500	36.1500	-23.003%	1	33	-42.462%
2025-08-22	46.9500	46.9500	46.9500	46.9500	+0.535%	20	34	-55.698%
2025-08-18	46.7700	46.7700	46.7000	46.7000	+11.190%	4	14	-55.460%
2025-08-13	42.8000	42.8000	42.0000	42.0000	+18.310%	2	12	-50.476%
2025-08-12	35.2000	35.5000	35.2000	35.5000	-8.150%	2	10	-41.408%
2025-08-11	38.5000	38.6500	38.5000	38.6500	-3.375%	4	11	-46.184%
2025-08-08	40.0000	40.0000	40.0000	40.0000	-17.577%	2	13	-48.000%
2025-08-04	48.5300	48.5300	48.5300	48.5300	+5.500%	1	11	-57.140%
2025-07-31	46.0000	46.0000	46.0000	46.0000	-3.158%	1	10	-54.783%
2025-07-29	47.5000	47.5000	47.5000	47.5000	+2.151%	1	11	-56.211%
2025-07-23	46.5000	46.5000	46.5000	46.5000	-5.584%	1	12	-55.269%
2025-07-18	49.2500	49.2500	49.2500	49.2500	-0.465%	1	11	-57.766%
2025-07-11	49.4100	49.4800	49.4100	49.4800	+5.165%	2	10	-57.963%
2025-07-10	46.0800	47.0500	46.0700	47.0500	-0.529%	3	10	-55.792%
2025-06-23	47.3000	47.3000	47.3000	47.3000	-19.214%	1	10	-56.025%
2025-06-05	58.8500	58.9000	58.3500	58.5500	+4.647%	46	9	-64.475%
2025-06-04	55.5500	55.9500	55.2500	55.9500	-0.178%	48	9	-62.824%
2025-06-03	56.1000	56.1500	55.9000	56.0500	-13.235%	8	9	-62.890%
2025-05-22	63.7000	65.0000	63.7000	64.6000	+6.954%	16	9	-67.802%
2025-05-21	60.4000	60.4000	60.4000	60.4000	0.000%	1	1	-65.563%

.dark-mode .B8b3zv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B8b3zv{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P125CRWV Sep 18 2026 125.00 Put (CRWV260918P00125000)option OPRA

CRWV20260918P125
CRWV Sep 18 2026 125.00 Put (CRWV260918P00125000)
option OPRA