Dark

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

EOD

Jun 29, 2026

38.40+9.402%(+3.30)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	38.4000	38.4000	38.4000	38.4000	+9.402%	30	2,256	0.000%
2026-06-26	35.8600	35.8600	35.1000	35.1000	+9.176%	7	2,286	+9.402%
2026-06-23	32.1500	32.1500	32.1500	32.1500	+13.805%	1	2,293	+19.440%
2026-06-22	28.8500	28.8500	27.9000	28.2500	+12.371%	3	2,293	+35.929%
2026-06-18	25.1400	25.1400	25.1400	25.1400	+3.244%	1	2,288	+52.745%
2026-06-17	24.3500	24.3500	24.3500	24.3500	-5.068%	1	2,288	+57.700%
2026-06-16	25.7000	25.8000	25.1500	25.6500	-21.679%	11	2,288	+49.708%
2026-06-12	32.7500	32.7500	32.7500	32.7500	-7.512%	1	2,281	+17.252%
2026-06-05	33.9500	35.4100	33.9500	35.4100	+12.591%	6	2,282	+8.444%
2026-06-04	31.4500	31.4500	31.4500	31.4500	+9.773%	2	2,283	+22.099%
2026-06-03	26.1500	28.6500	26.1500	28.6500	+14.600%	3	2,285	+34.031%
2026-06-02	23.5100	25.0000	23.3500	25.0000	+2.627%	21	2,283	+53.600%
2026-06-01	24.2000	25.2500	24.2000	24.3600	-25.391%	58	2,272	+57.635%
2026-05-29	31.5700	33.1500	31.5700	32.6500	+1.713%	7	2,240	+17.611%
2026-05-28	32.1000	32.1000	32.1000	32.1000	-5.449%	1	2,236	+19.626%
2026-05-27	33.9500	33.9500	33.9500	33.9500	+5.599%	1	2,235	+13.108%
2026-05-22	30.7000	32.1500	30.7000	32.1500	-0.649%	4	2,233	+19.440%
2026-05-21	32.3600	32.3600	32.3600	32.3600	-7.675%	1	2,234	+18.665%
2026-05-20	35.0500	35.0500	35.0500	35.0500	-3.682%	1	2,234	+9.558%
2026-05-19	37.8500	37.8500	36.3900	36.3900	+7.061%	2	2,236	+5.523%
2026-05-18	35.1000	35.1000	33.9900	33.9900	+10.071%	6	2,236	+12.974%
2026-05-15	31.2400	31.8000	30.8000	30.8800	+14.370%	22	2,236	+24.352%
2026-05-14	27.5500	27.5500	27.0000	27.0000	-8.319%	7	2,233	+42.222%
2026-05-13	30.4000	30.5000	29.4500	29.4500	-7.825%	18	2,203	+30.390%
2026-05-12	32.0500	32.6000	31.9500	31.9500	+14.026%	23	2,203	+20.188%
2026-05-11	26.7000	28.0500	26.7000	28.0200	-6.131%	510	2,203	+37.045%
2026-05-08	27.7000	29.8500	27.7000	29.8500	+25.684%	4	1,795	+28.643%
2026-05-07	23.1000	24.6200	23.1000	23.7500	+10.465%	58	1,796	+61.684%
2026-05-06	22.6500	22.6500	21.1700	21.5000	-13.131%	69	1,763	+78.605%
2026-05-05	25.1000	25.1000	24.6500	24.7500	-1.434%	27	1,745	+55.152%
2026-05-04	25.4500	26.2500	25.1100	25.1100	-11.084%	6	1,737	+52.927%
2026-05-01	28.6200	28.6200	28.2400	28.2400	-4.755%	4	1,732	+35.977%
2026-04-30	29.6500	29.6500	29.6500	29.6500	-15.286%	6	1,732	+29.511%
2026-04-28	35.1000	35.1000	35.0000	35.0000	+11.146%	22	1,732	+9.714%
2026-04-24	32.3000	32.3000	31.4900	31.4900	+17.940%	6	1,721	+21.943%
2026-04-23	26.7000	26.7000	26.7000	26.7000	+0.945%	8	1,721	+43.820%
2026-04-22	27.3000	27.3000	26.4500	26.4500	-6.206%	18	1,729	+45.180%
2026-04-20	29.4500	29.5000	28.2000	28.2000	-0.494%	12	1,713	+36.170%
2026-04-17	28.5000	28.9000	28.3400	28.3400	-1.631%	5	1,705	+35.498%
2026-04-16	29.7000	29.7000	28.8100	28.8100	-2.669%	4	1,701	+33.287%
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	+23.871%
2026-04-13	35.6500	35.6500	32.9500	33.1800	-10.494%	23	1,701	+15.732%
2026-04-10	36.4500	37.1500	36.4500	37.0700	-17.162%	1,523	1,680	+3.588%
2026-04-09	43.7500	44.7500	43.7500	44.7500	-24.088%	3	195	-14.190%
2026-03-30	58.9000	58.9500	58.9000	58.9500	+28.571%	2	194	-34.860%
2026-03-25	45.5000	45.8500	45.4500	45.8500	-7.130%	20	194	-16.249%
2026-03-23	48.0500	49.3700	48.0000	49.3700	+2.110%	11	199	-22.220%
2026-03-18	48.8200	49.0000	48.3500	48.3500	-7.535%	18	199	-20.579%
2026-03-11	52.2600	52.2900	52.2600	52.2900	-9.767%	20	205	-26.563%
2026-03-06	57.9500	57.9500	57.9500	57.9500	+27.925%	1	215	-33.736%
2026-02-26	45.3000	45.3000	45.3000	45.3000	+0.667%	1	214	-15.232%
2026-02-25	44.0500	45.1000	43.7500	45.0000	-4.357%	15	207	-14.667%
2026-02-24	47.0500	47.0500	47.0500	47.0500	-2.081%	1	207	-18.385%
2026-02-23	48.3000	48.3000	48.0500	48.0500	-10.438%	2	207	-20.083%
2026-02-06	53.6500	53.6500	53.6500	53.6500	+18.958%	20	207	-28.425%
2026-01-29	45.1500	45.1500	45.1000	45.1000	+20.588%	2	187	-14.856%
2026-01-28	37.4000	37.4000	37.4000	37.4000	-17.165%	25	187	+2.674%
2026-01-15	45.3000	45.3000	45.1500	45.1500	-18.281%	2	187	-14.950%
2026-01-07	55.2000	55.2500	55.2000	55.2500	-3.070%	2	187	-30.498%
2025-12-19	57.0000	57.0000	57.0000	57.0000	+10.358%	2	188	-32.632%
2025-12-09	51.6500	51.6500	51.6500	51.6500	-14.628%	2	187	-25.653%
2025-11-24	60.6500	60.6500	60.5000	60.5000	+1.442%	2	187	-36.529%
2025-11-14	59.6400	59.6400	59.6400	59.6400	+7.054%	1	186	-35.614%
2025-11-13	55.7200	55.7300	55.4200	55.7100	+9.235%	4	187	-31.072%
2025-11-11	51.0000	51.0000	51.0000	51.0000	+24.694%	1	189	-24.706%
2025-11-05	40.9000	40.9000	40.9000	40.9000	+14.086%	100	188	-6.112%
2025-11-03	35.3000	35.8500	34.8700	35.8500	+10.648%	4	86	+7.113%
2025-10-28	32.5000	32.5000	32.4000	32.4000	-2.849%	2	86	+18.519%
2025-10-27	33.3000	33.3500	33.3000	33.3500	-2.542%	2	85	+15.142%
2025-10-24	34.7000	34.7000	34.2000	34.2200	-9.829%	41	85	+12.215%
2025-10-23	38.1000	38.1000	37.8500	37.9500	+0.132%	6	76	+1.186%
2025-10-22	37.9000	37.9000	37.9000	37.9000	+8.070%	40	73	+1.319%
2025-10-20	35.0700	35.0700	35.0700	35.0700	+1.918%	1	46	+9.495%
2025-10-17	34.4100	34.4100	34.4100	34.4100	+10.218%	1	45	+11.595%
2025-10-16	31.5800	31.5800	31.1900	31.2200	-2.590%	10	45	+22.998%
2025-10-15	32.8500	32.8500	32.0500	32.0500	-0.249%	2	44	+19.813%
2025-10-13	32.2500	32.2500	32.1300	32.1300	-1.683%	11	43	+19.514%
2025-10-10	32.6500	32.6800	32.6500	32.6800	+1.775%	3	42	+17.503%
2025-10-02	30.6000	32.1100	30.6000	32.1100	-1.048%	2	45	+19.589%
2025-09-30	33.3500	33.3500	31.8500	32.4500	-14.380%	23	47	+18.336%
2025-09-29	37.1900	38.1000	37.1800	37.9000	-1.813%	5	38	+1.319%
2025-09-26	38.8000	38.8000	38.5300	38.6000	+10.349%	8	35	-0.518%
2025-09-24	35.8200	35.8200	34.9800	34.9800	-3.237%	2	33	+9.777%
2025-09-10	36.1500	36.1500	36.1500	36.1500	-23.003%	1	33	+6.224%
2025-08-22	46.9500	46.9500	46.9500	46.9500	+0.535%	20	34	-18.211%
2025-08-18	46.7700	46.7700	46.7000	46.7000	+11.190%	4	14	-17.773%
2025-08-13	42.8000	42.8000	42.0000	42.0000	+18.310%	2	12	-8.571%
2025-08-12	35.2000	35.5000	35.2000	35.5000	-8.150%	2	10	+8.169%
2025-08-11	38.5000	38.6500	38.5000	38.6500	-3.375%	4	11	-0.647%
2025-08-08	40.0000	40.0000	40.0000	40.0000	-17.577%	2	13	-4.000%
2025-08-04	48.5300	48.5300	48.5300	48.5300	+5.500%	1	11	-20.874%
2025-07-31	46.0000	46.0000	46.0000	46.0000	-3.158%	1	10	-16.522%
2025-07-29	47.5000	47.5000	47.5000	47.5000	+2.151%	1	11	-19.158%
2025-07-23	46.5000	46.5000	46.5000	46.5000	-5.584%	1	12	-17.419%
2025-07-18	49.2500	49.2500	49.2500	49.2500	-0.465%	1	11	-22.030%
2025-07-11	49.4100	49.4800	49.4100	49.4800	+5.165%	2	10	-22.393%
2025-07-10	46.0800	47.0500	46.0700	47.0500	-0.529%	3	10	-18.385%
2025-06-23	47.3000	47.3000	47.3000	47.3000	-19.214%	1	10	-18.816%
2025-06-05	58.8500	58.9000	58.3500	58.5500	+4.647%	46	9	-34.415%
2025-06-04	55.5500	55.9500	55.2500	55.9500	-0.178%	48	9	-31.367%
2025-06-03	56.1000	56.1500	55.9000	56.0500	-13.235%	8	9	-31.490%
2025-05-22	63.7000	65.0000	63.7000	64.6000	+6.954%	16	9	-40.557%
2025-05-21	60.4000	60.4000	60.4000	60.4000	0.000%	1	1	-36.424%

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