Dark

CRWV20260918P130
CRWV Sep 18 2026 130.00 Put (CRWV260918P00130000)
option OPRA

EOD

Aug 13, 2026

24.04-5.984%(-1.53)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	23.8000	24.0400	20.5100	24.0400	-5.984%	3	504	0.000%
2026-08-12	25.0000	26.2000	24.8900	25.5700	-40.257%	21	504	-5.984%
2026-08-11	42.8000	42.8000	42.8000	42.8000	+1.422%	1	511	-43.832%
2026-08-10	42.0500	42.2000	41.9500	42.2000	-4.047%	28	511	-43.033%
2026-08-06	43.9800	43.9800	43.9800	43.9800	+5.215%	1	508	-45.339%
2026-08-05	41.2000	41.8000	41.2000	41.8000	-0.476%	32	509	-42.488%
2026-08-04	42.3000	42.3000	42.0000	42.0000	-14.460%	11	512	-42.762%
2026-08-03	53.4500	53.4500	49.1000	49.1000	-14.801%	11	503	-51.039%
2026-07-30	57.6300	57.6300	57.6300	57.6300	-16.442%	1	502	-58.286%
2026-07-29	65.5900	68.9700	65.1700	68.9700	+26.667%	15	501	-65.144%
2026-07-24	54.4500	54.4500	54.4500	54.4500	+11.350%	1	497	-55.849%
2026-07-22	47.9000	48.9000	47.9000	48.9000	-6.232%	30	498	-50.838%
2026-07-21	52.3000	52.3500	52.1500	52.1500	-9.304%	81	508	-53.902%
2026-07-20	57.5000	57.5000	57.5000	57.5000	0.000%	15	505	-58.191%
2026-07-17	57.5000	57.5000	57.5000	57.5000	-1.118%	30	520	-58.191%
2026-07-16	58.1500	58.1500	58.1500	58.1500	+11.313%	2	520	-58.659%
2026-07-15	52.2400	52.2400	52.2400	52.2400	+6.569%	5	522	-53.982%
2026-07-13	49.0200	49.0200	49.0200	49.0200	-0.809%	1	527	-50.959%
2026-07-07	49.4200	49.4200	49.4200	49.4200	+4.042%	1	528	-51.356%
2026-07-06	47.5000	47.5000	47.5000	47.5000	-8.177%	6	527	-49.389%
2026-07-02	51.2500	51.7300	51.2500	51.7300	+10.605%	17	524	-53.528%
2026-07-01	44.8500	46.7700	44.8500	46.7700	+26.748%	14	524	-48.600%
2026-06-30	38.0000	38.0000	36.9000	36.9000	-5.867%	21	534	-34.851%
2026-06-26	39.2000	39.2000	39.2000	39.2000	+16.148%	3	535	-38.673%
2026-06-22	30.9000	33.7500	30.9000	33.7500	+18.214%	33	538	-28.770%
2026-06-17	28.0700	28.7000	26.9500	28.5500	-0.696%	28	488	-15.797%
2026-06-16	28.6500	29.0500	27.8500	28.7500	-31.985%	79	488	-16.383%
2026-06-09	42.2700	42.2700	42.2700	42.2700	+20.085%	10	428	-43.128%
2026-06-04	35.2000	35.2000	35.2000	35.2000	+12.821%	1	428	-31.705%
2026-06-03	31.2000	31.2000	31.2000	31.2000	+9.091%	1	428	-22.949%
2026-06-02	25.1800	28.6000	25.1800	28.6000	+4.456%	45	427	-15.944%
2026-06-01	26.8500	27.3800	26.8000	27.3800	-26.693%	42	393	-12.199%
2026-05-27	39.2700	39.2700	37.3000	37.3500	+4.476%	22	380	-35.636%
2026-05-22	35.7500	35.7500	35.7500	35.7500	-0.556%	1	376	-32.755%
2026-05-21	35.5500	35.9500	35.5500	35.9500	-5.767%	30	349	-33.129%
2026-05-20	38.1500	38.1500	38.1500	38.1500	-6.426%	1	349	-36.986%
2026-05-19	40.7700	40.7700	40.7700	40.7700	+4.191%	12	358	-41.035%
2026-05-18	38.6000	39.1300	38.6000	39.1300	+12.346%	17	358	-38.564%
2026-05-15	34.6600	34.8300	34.6600	34.8300	+13.601%	2	358	-30.979%
2026-05-14	30.3000	30.6600	30.3000	30.6600	-7.678%	15	358	-21.592%
2026-05-13	33.2100	33.2100	33.2100	33.2100	-7.235%	14	338	-27.612%
2026-05-12	36.8500	37.9000	35.6600	35.8000	+20.336%	44	338	-32.849%
2026-05-11	31.4000	31.4000	29.7500	29.7500	-5.375%	2	338	-19.193%
2026-05-08	30.6300	31.4900	30.6300	31.4400	+17.797%	31	339	-23.537%
2026-05-07	26.0700	27.6000	25.2000	26.6900	+11.208%	85	363	-9.929%
2026-05-06	24.2500	24.2500	23.8000	24.0000	-13.576%	43	316	+0.167%
2026-05-05	28.1300	28.1300	27.7700	27.7700	-4.307%	2	335	-13.432%
2026-05-04	28.2700	29.0200	28.2700	29.0200	-7.432%	3	334	-17.161%
2026-05-01	32.5900	32.5900	31.3500	31.3500	-10.684%	5	331	-23.317%
2026-04-29	35.1000	35.1000	35.1000	35.1000	+20.412%	2	331	-31.510%
2026-04-22	29.1600	29.1600	29.1500	29.1500	-6.270%	3	329	-17.530%
2026-04-21	31.3000	31.3000	31.1000	31.1000	-3.715%	2	327	-22.701%
2026-04-20	32.9000	32.9000	32.3000	32.3000	+2.637%	9	327	-25.573%
2026-04-17	32.0000	32.3500	31.3000	31.4700	-3.318%	147	318	-23.610%
2026-04-16	32.9500	32.9500	32.5500	32.5500	-1.364%	3	200	-26.144%
2026-04-15	33.0000	33.0000	33.0000	33.0000	-4.014%	1	197	-27.152%
2026-04-14	34.3800	34.3800	34.3800	34.3800	-6.194%	1	198	-30.076%
2026-04-13	36.6500	36.6500	35.6800	36.6500	-22.745%	69	197	-34.407%
2026-04-09	47.4400	47.4400	47.4400	47.4400	-11.061%	1	144	-49.325%
2026-04-06	53.3400	53.3400	53.3400	53.3400	-3.036%	1	143	-54.931%
2026-04-02	56.2900	56.2900	55.0100	55.0100	-1.592%	2	143	-56.299%
2026-04-01	55.9000	55.9000	55.9000	55.9000	-1.930%	5	143	-56.995%
2026-03-31	57.0000	57.0000	57.0000	57.0000	-8.931%	50	148	-57.825%
2026-03-30	62.5900	62.5900	62.5900	62.5900	+4.143%	2	98	-61.591%
2026-03-27	57.0500	60.1000	57.0500	60.1000	+20.780%	5	99	-60.000%
2026-03-25	49.3500	49.8500	49.3500	49.7600	-7.423%	5	101	-51.688%
2026-03-24	53.6500	53.7500	53.6500	53.7500	-9.052%	2	101	-55.274%
2026-03-06	59.3500	59.3500	59.1000	59.1000	+22.997%	2	102	-59.323%
2026-02-26	48.0500	48.0500	48.0500	48.0500	-1.335%	1	102	-49.969%
2026-02-25	48.6500	48.7000	48.6500	48.7000	-1.217%	10	100	-50.637%
2026-02-24	49.3000	49.4000	49.3000	49.3000	-9.041%	6	100	-51.237%
2026-02-03	54.2000	54.2000	54.2000	54.2000	+4.111%	1	95	-55.646%
2026-02-02	52.0600	52.0600	52.0600	52.0600	+24.545%	1	95	-53.823%
2026-01-27	41.6000	41.8000	41.6000	41.8000	-8.233%	12	96	-42.488%
2026-01-26	45.4500	45.5500	45.4500	45.5500	-7.230%	2	105	-47.223%
2026-01-23	49.3000	49.3000	49.1000	49.1000	+3.762%	2	106	-51.039%
2026-01-22	47.3200	47.3200	47.3200	47.3200	-8.117%	1	106	-49.197%
2026-01-21	51.3500	51.5000	51.3500	51.5000	+2.897%	2	105	-53.320%
2026-01-20	50.0500	50.0500	50.0500	50.0500	+4.598%	2	106	-51.968%
2026-01-15	47.8500	47.8500	47.8500	47.8500	-9.255%	30	107	-49.760%
2026-01-12	53.9400	53.9400	52.7300	52.7300	-10.109%	4	137	-54.409%
2026-01-09	58.6600	58.6600	58.6600	58.6600	-5.463%	2	140	-59.018%
2025-12-30	62.0500	62.0500	62.0500	62.0500	+1.555%	2	138	-61.257%
2025-12-26	61.0000	61.1000	61.0000	61.1000	+3.419%	2	140	-60.655%
2025-12-23	59.0800	59.0800	59.0800	59.0800	-5.169%	1	141	-59.309%
2025-12-19	62.5000	62.5000	62.3000	62.3000	-6.386%	2	142	-61.413%
2025-12-16	65.6400	66.6500	65.6400	66.5500	+20.322%	5	142	-63.877%
2025-12-11	55.3100	55.3100	55.3100	55.3100	+1.673%	3	142	-56.536%
2025-12-10	54.4000	54.4000	54.4000	54.4000	+2.991%	2	144	-55.809%
2025-12-09	53.0200	53.0200	52.7800	52.8200	-4.398%	5	144	-54.487%
2025-12-05	55.4000	55.4000	55.2500	55.2500	-9.928%	2	143	-56.489%
2025-12-03	61.3400	61.3400	61.3400	61.3400	-1.176%	6	143	-60.809%
2025-12-02	62.0700	62.0700	62.0700	62.0700	-6.309%	6	149	-61.270%
2025-12-01	66.2500	66.2500	66.2500	66.2500	+8.910%	1	143	-63.713%
2025-11-20	61.3800	61.3800	60.8300	60.8300	-5.323%	2	142	-60.480%
2025-11-18	64.2500	65.7100	64.2500	64.2500	+0.800%	4	140	-62.584%
2025-11-14	62.4300	63.7400	62.4100	63.7400	+6.411%	3	142	-62.284%
2025-11-13	59.9000	59.9000	59.9000	59.9000	+7.928%	1	142	-59.866%
2025-11-12	55.5000	55.5000	55.5000	55.5000	+1.723%	4	142	-56.685%
2025-11-11	52.8500	54.7500	52.4100	54.5600	+17.333%	24	142	-55.938%
2025-11-06	45.8600	47.6600	45.8600	46.5000	+11.591%	10	125	-48.301%
2025-11-04	41.6700	41.6700	41.6700	41.6700	+5.494%	1	120	-42.309%
2025-11-03	37.5500	39.5000	37.5000	39.5000	+8.219%	11	119	-39.139%
2025-10-31	36.7500	36.7600	36.5000	36.5000	-2.719%	7	119	-34.137%
2025-10-30	37.5200	37.5200	37.5200	37.5200	+4.251%	1	114	-35.928%
2025-10-27	35.9900	35.9900	35.9900	35.9900	-3.253%	1	113	-33.204%
2025-10-24	41.0000	41.0000	37.2000	37.2000	-9.268%	21	113	-35.376%
2025-10-23	41.3000	41.3000	41.0000	41.0000	-6.733%	2	105	-41.366%
2025-10-22	41.7600	43.9600	41.7600	43.9600	+9.082%	4	105	-45.314%
2025-10-21	41.2700	41.2700	39.8600	40.3000	+4.675%	7	105	-40.347%
2025-10-20	37.2300	38.9400	37.2300	38.5000	+5.191%	4	103	-37.558%
2025-10-17	36.2100	38.1300	36.0500	36.6000	+5.506%	20	103	-34.317%
2025-10-16	35.0100	35.0100	34.6900	34.6900	-5.219%	2	101	-30.700%
2025-10-14	36.6000	36.6000	36.6000	36.6000	+6.087%	43	101	-34.317%
2025-10-10	34.5000	34.5000	34.5000	34.5000	-1.709%	1	63	-30.319%
2025-10-09	35.1000	35.1000	35.1000	35.1000	-7.922%	2	64	-31.510%
2025-10-07	37.3300	38.1200	37.2900	38.1200	+8.635%	8	72	-36.936%
2025-10-06	34.9300	35.5000	34.9300	35.0900	-2.878%	6	72	-31.490%
2025-10-03	36.1300	36.1300	36.1300	36.1300	+3.465%	1	67	-33.462%
2025-10-02	35.5500	35.5500	34.9200	34.9200	-0.086%	5	67	-31.157%
2025-10-01	35.3200	35.3200	34.9200	34.9500	-0.257%	6	68	-31.216%
2025-09-30	36.6600	36.7600	34.5900	35.0400	-14.244%	26	65	-31.393%
2025-09-29	40.5000	41.7000	40.5000	40.8600	+3.052%	47	66	-41.165%
2025-09-26	39.6500	39.6500	39.6500	39.6500	+0.228%	1	38	-39.369%
2025-09-25	39.5600	39.5600	39.5600	39.5600	+2.887%	1	38	-39.232%
2025-09-24	39.1700	39.1700	38.4500	38.4500	+2.071%	2	38	-37.477%
2025-09-23	37.6500	37.6700	37.6500	37.6700	+0.803%	3	38	-36.183%
2025-09-22	37.9600	38.1200	36.4300	37.3700	-9.669%	10	39	-35.670%
2025-09-18	41.3700	41.3700	41.3700	41.3700	-5.699%	5	32	-41.890%
2025-09-17	43.8700	43.8700	43.8700	43.8700	+8.187%	1	32	-45.202%
2025-09-11	40.7700	40.7700	40.5500	40.5500	+2.244%	4	32	-40.715%
2025-09-10	39.6600	39.6600	39.6600	39.6600	-28.152%	3	30	-39.385%
2025-09-05	55.2000	55.2000	55.2000	55.2000	+0.675%	1	30	-56.449%
2025-09-04	54.8300	54.8300	54.8300	54.8300	+25.757%	1	30	-56.155%
2025-08-13	43.6000	43.6000	43.6000	43.6000	+13.542%	2	30	-44.862%
2025-08-12	42.8000	42.8000	38.4000	38.4000	-8.024%	3	30	-37.396%
2025-08-11	41.8000	41.8000	41.7500	41.7500	-17.944%	2	28	-42.419%
2025-07-29	50.8800	50.8800	50.8800	50.8800	-1.776%	2	29	-52.752%
2025-07-22	51.8000	51.8000	51.8000	51.8000	-6.481%	3	29	-53.591%
2025-07-18	50.0600	55.3900	50.0600	55.3900	+5.264%	2	26	-56.599%
2025-07-11	52.6200	52.6200	52.6200	52.6200	+4.301%	2	25	-54.314%
2025-07-10	50.4500	50.4500	50.4500	50.4500	-19.151%	1	25	-52.349%
2025-06-13	62.4000	62.4000	62.4000	62.4000	+8.730%	10	25	-61.474%
2025-06-09	57.3900	57.3900	57.3900	57.3900	-8.323%	5	25	-58.111%
2025-06-05	60.4000	62.9500	59.1000	62.6000	+6.372%	50	20	-61.597%
2025-06-04	59.1500	59.1500	58.8500	58.8500	-1.341%	2	7	-59.150%
2025-06-03	59.6000	59.9500	59.6000	59.6500	-13.173%	12	7	-59.698%
2025-05-22	66.6000	68.7000	66.6000	68.7000	+3.620%	4	3	-65.007%
2025-05-21	66.3000	66.3000	66.3000	66.3000	0.000%	1	1	-63.741%

.dark-mode .N9vZL5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N9vZL5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P130CRWV Sep 18 2026 130.00 Put (CRWV260918P00130000)option OPRA

CRWV20260918P130
CRWV Sep 18 2026 130.00 Put (CRWV260918P00130000)
option OPRA