Dark

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

EOD

Jun 26, 2026

39.20+16.148%(+5.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	39.2000	39.2000	39.2000	39.2000	+16.148%	3	535	0.000%
2026-06-22	30.9000	33.7500	30.9000	33.7500	+18.214%	33	538	+16.148%
2026-06-17	28.0700	28.7000	26.9500	28.5500	-0.696%	28	488	+37.303%
2026-06-16	28.6500	29.0500	27.8500	28.7500	-31.985%	79	488	+36.348%
2026-06-09	42.2700	42.2700	42.2700	42.2700	+20.085%	10	428	-7.263%
2026-06-04	35.2000	35.2000	35.2000	35.2000	+12.821%	1	428	+11.364%
2026-06-03	31.2000	31.2000	31.2000	31.2000	+9.091%	1	428	+25.641%
2026-06-02	25.1800	28.6000	25.1800	28.6000	+4.456%	45	427	+37.063%
2026-06-01	26.8500	27.3800	26.8000	27.3800	-26.693%	42	393	+43.170%
2026-05-27	39.2700	39.2700	37.3000	37.3500	+4.476%	22	380	+4.953%
2026-05-22	35.7500	35.7500	35.7500	35.7500	-0.556%	1	376	+9.650%
2026-05-21	35.5500	35.9500	35.5500	35.9500	-5.767%	30	349	+9.040%
2026-05-20	38.1500	38.1500	38.1500	38.1500	-6.426%	1	349	+2.752%
2026-05-19	40.7700	40.7700	40.7700	40.7700	+4.191%	12	358	-3.851%
2026-05-18	38.6000	39.1300	38.6000	39.1300	+12.346%	17	358	+0.179%
2026-05-15	34.6600	34.8300	34.6600	34.8300	+13.601%	2	358	+12.547%
2026-05-14	30.3000	30.6600	30.3000	30.6600	-7.678%	15	358	+27.854%
2026-05-13	33.2100	33.2100	33.2100	33.2100	-7.235%	14	338	+18.037%
2026-05-12	36.8500	37.9000	35.6600	35.8000	+20.336%	44	338	+9.497%
2026-05-11	31.4000	31.4000	29.7500	29.7500	-5.375%	2	338	+31.765%
2026-05-08	30.6300	31.4900	30.6300	31.4400	+17.797%	31	339	+24.682%
2026-05-07	26.0700	27.6000	25.2000	26.6900	+11.208%	85	363	+46.871%
2026-05-06	24.2500	24.2500	23.8000	24.0000	-13.576%	43	316	+63.333%
2026-05-05	28.1300	28.1300	27.7700	27.7700	-4.307%	2	335	+41.160%
2026-05-04	28.2700	29.0200	28.2700	29.0200	-7.432%	3	334	+35.079%
2026-05-01	32.5900	32.5900	31.3500	31.3500	-10.684%	5	331	+25.040%
2026-04-29	35.1000	35.1000	35.1000	35.1000	+20.412%	2	331	+11.681%
2026-04-22	29.1600	29.1600	29.1500	29.1500	-6.270%	3	329	+34.477%
2026-04-21	31.3000	31.3000	31.1000	31.1000	-3.715%	2	327	+26.045%
2026-04-20	32.9000	32.9000	32.3000	32.3000	+2.637%	9	327	+21.362%
2026-04-17	32.0000	32.3500	31.3000	31.4700	-3.318%	147	318	+24.563%
2026-04-16	32.9500	32.9500	32.5500	32.5500	-1.364%	3	200	+20.430%
2026-04-15	33.0000	33.0000	33.0000	33.0000	-4.014%	1	197	+18.788%
2026-04-14	34.3800	34.3800	34.3800	34.3800	-6.194%	1	198	+14.020%
2026-04-13	36.6500	36.6500	35.6800	36.6500	-22.745%	69	197	+6.958%
2026-04-09	47.4400	47.4400	47.4400	47.4400	-11.061%	1	144	-17.369%
2026-04-06	53.3400	53.3400	53.3400	53.3400	-3.036%	1	143	-26.509%
2026-04-02	56.2900	56.2900	55.0100	55.0100	-1.592%	2	143	-28.740%
2026-04-01	55.9000	55.9000	55.9000	55.9000	-1.930%	5	143	-29.875%
2026-03-31	57.0000	57.0000	57.0000	57.0000	-8.931%	50	148	-31.228%
2026-03-30	62.5900	62.5900	62.5900	62.5900	+4.143%	2	98	-37.370%
2026-03-27	57.0500	60.1000	57.0500	60.1000	+20.780%	5	99	-34.775%
2026-03-25	49.3500	49.8500	49.3500	49.7600	-7.423%	5	101	-21.222%
2026-03-24	53.6500	53.7500	53.6500	53.7500	-9.052%	2	101	-27.070%
2026-03-06	59.3500	59.3500	59.1000	59.1000	+22.997%	2	102	-33.672%
2026-02-26	48.0500	48.0500	48.0500	48.0500	-1.335%	1	102	-18.418%
2026-02-25	48.6500	48.7000	48.6500	48.7000	-1.217%	10	100	-19.507%
2026-02-24	49.3000	49.4000	49.3000	49.3000	-9.041%	6	100	-20.487%
2026-02-03	54.2000	54.2000	54.2000	54.2000	+4.111%	1	95	-27.675%
2026-02-02	52.0600	52.0600	52.0600	52.0600	+24.545%	1	95	-24.702%
2026-01-27	41.6000	41.8000	41.6000	41.8000	-8.233%	12	96	-6.220%
2026-01-26	45.4500	45.5500	45.4500	45.5500	-7.230%	2	105	-13.941%
2026-01-23	49.3000	49.3000	49.1000	49.1000	+3.762%	2	106	-20.163%
2026-01-22	47.3200	47.3200	47.3200	47.3200	-8.117%	1	106	-17.160%
2026-01-21	51.3500	51.5000	51.3500	51.5000	+2.897%	2	105	-23.883%
2026-01-20	50.0500	50.0500	50.0500	50.0500	+4.598%	2	106	-21.678%
2026-01-15	47.8500	47.8500	47.8500	47.8500	-9.255%	30	107	-18.077%
2026-01-12	53.9400	53.9400	52.7300	52.7300	-10.109%	4	137	-25.659%
2026-01-09	58.6600	58.6600	58.6600	58.6600	-5.463%	2	140	-33.174%
2025-12-30	62.0500	62.0500	62.0500	62.0500	+1.555%	2	138	-36.825%
2025-12-26	61.0000	61.1000	61.0000	61.1000	+3.419%	2	140	-35.843%
2025-12-23	59.0800	59.0800	59.0800	59.0800	-5.169%	1	141	-33.649%
2025-12-19	62.5000	62.5000	62.3000	62.3000	-6.386%	2	142	-37.079%
2025-12-16	65.6400	66.6500	65.6400	66.5500	+20.322%	5	142	-41.097%
2025-12-11	55.3100	55.3100	55.3100	55.3100	+1.673%	3	142	-29.127%
2025-12-10	54.4000	54.4000	54.4000	54.4000	+2.991%	2	144	-27.941%
2025-12-09	53.0200	53.0200	52.7800	52.8200	-4.398%	5	144	-25.786%
2025-12-05	55.4000	55.4000	55.2500	55.2500	-9.928%	2	143	-29.050%
2025-12-03	61.3400	61.3400	61.3400	61.3400	-1.176%	6	143	-36.094%
2025-12-02	62.0700	62.0700	62.0700	62.0700	-6.309%	6	149	-36.845%
2025-12-01	66.2500	66.2500	66.2500	66.2500	+8.910%	1	143	-40.830%
2025-11-20	61.3800	61.3800	60.8300	60.8300	-5.323%	2	142	-35.558%
2025-11-18	64.2500	65.7100	64.2500	64.2500	+0.800%	4	140	-38.988%
2025-11-14	62.4300	63.7400	62.4100	63.7400	+6.411%	3	142	-38.500%
2025-11-13	59.9000	59.9000	59.9000	59.9000	+7.928%	1	142	-34.558%
2025-11-12	55.5000	55.5000	55.5000	55.5000	+1.723%	4	142	-29.369%
2025-11-11	52.8500	54.7500	52.4100	54.5600	+17.333%	24	142	-28.152%
2025-11-06	45.8600	47.6600	45.8600	46.5000	+11.591%	10	125	-15.699%
2025-11-04	41.6700	41.6700	41.6700	41.6700	+5.494%	1	120	-5.928%
2025-11-03	37.5500	39.5000	37.5000	39.5000	+8.219%	11	119	-0.759%
2025-10-31	36.7500	36.7600	36.5000	36.5000	-2.719%	7	119	+7.397%
2025-10-30	37.5200	37.5200	37.5200	37.5200	+4.251%	1	114	+4.478%
2025-10-27	35.9900	35.9900	35.9900	35.9900	-3.253%	1	113	+8.919%
2025-10-24	41.0000	41.0000	37.2000	37.2000	-9.268%	21	113	+5.376%
2025-10-23	41.3000	41.3000	41.0000	41.0000	-6.733%	2	105	-4.390%
2025-10-22	41.7600	43.9600	41.7600	43.9600	+9.082%	4	105	-10.828%
2025-10-21	41.2700	41.2700	39.8600	40.3000	+4.675%	7	105	-2.730%
2025-10-20	37.2300	38.9400	37.2300	38.5000	+5.191%	4	103	+1.818%
2025-10-17	36.2100	38.1300	36.0500	36.6000	+5.506%	20	103	+7.104%
2025-10-16	35.0100	35.0100	34.6900	34.6900	-5.219%	2	101	+13.001%
2025-10-14	36.6000	36.6000	36.6000	36.6000	+6.087%	43	101	+7.104%
2025-10-10	34.5000	34.5000	34.5000	34.5000	-1.709%	1	63	+13.623%
2025-10-09	35.1000	35.1000	35.1000	35.1000	-7.922%	2	64	+11.681%
2025-10-07	37.3300	38.1200	37.2900	38.1200	+8.635%	8	72	+2.833%
2025-10-06	34.9300	35.5000	34.9300	35.0900	-2.878%	6	72	+11.713%
2025-10-03	36.1300	36.1300	36.1300	36.1300	+3.465%	1	67	+8.497%
2025-10-02	35.5500	35.5500	34.9200	34.9200	-0.086%	5	67	+12.257%
2025-10-01	35.3200	35.3200	34.9200	34.9500	-0.257%	6	68	+12.160%
2025-09-30	36.6600	36.7600	34.5900	35.0400	-14.244%	26	65	+11.872%
2025-09-29	40.5000	41.7000	40.5000	40.8600	+3.052%	47	66	-4.063%
2025-09-26	39.6500	39.6500	39.6500	39.6500	+0.228%	1	38	-1.135%
2025-09-25	39.5600	39.5600	39.5600	39.5600	+2.887%	1	38	-0.910%
2025-09-24	39.1700	39.1700	38.4500	38.4500	+2.071%	2	38	+1.951%
2025-09-23	37.6500	37.6700	37.6500	37.6700	+0.803%	3	38	+4.062%
2025-09-22	37.9600	38.1200	36.4300	37.3700	-9.669%	10	39	+4.897%
2025-09-18	41.3700	41.3700	41.3700	41.3700	-5.699%	5	32	-5.245%
2025-09-17	43.8700	43.8700	43.8700	43.8700	+8.187%	1	32	-10.645%
2025-09-11	40.7700	40.7700	40.5500	40.5500	+2.244%	4	32	-3.329%
2025-09-10	39.6600	39.6600	39.6600	39.6600	-28.152%	3	30	-1.160%
2025-09-05	55.2000	55.2000	55.2000	55.2000	+0.675%	1	30	-28.986%
2025-09-04	54.8300	54.8300	54.8300	54.8300	+25.757%	1	30	-28.506%
2025-08-13	43.6000	43.6000	43.6000	43.6000	+13.542%	2	30	-10.092%
2025-08-12	42.8000	42.8000	38.4000	38.4000	-8.024%	3	30	+2.083%
2025-08-11	41.8000	41.8000	41.7500	41.7500	-17.944%	2	28	-6.108%
2025-07-29	50.8800	50.8800	50.8800	50.8800	-1.776%	2	29	-22.956%
2025-07-22	51.8000	51.8000	51.8000	51.8000	-6.481%	3	29	-24.324%
2025-07-18	50.0600	55.3900	50.0600	55.3900	+5.264%	2	26	-29.229%
2025-07-11	52.6200	52.6200	52.6200	52.6200	+4.301%	2	25	-25.504%
2025-07-10	50.4500	50.4500	50.4500	50.4500	-19.151%	1	25	-22.299%
2025-06-13	62.4000	62.4000	62.4000	62.4000	+8.730%	10	25	-37.179%
2025-06-09	57.3900	57.3900	57.3900	57.3900	-8.323%	5	25	-31.695%
2025-06-05	60.4000	62.9500	59.1000	62.6000	+6.372%	50	20	-37.380%
2025-06-04	59.1500	59.1500	58.8500	58.8500	-1.341%	2	7	-33.390%
2025-06-03	59.6000	59.9500	59.6000	59.6500	-13.173%	12	7	-34.283%
2025-05-22	66.6000	68.7000	66.6000	68.7000	+3.620%	4	3	-42.940%
2025-05-21	66.3000	66.3000	66.3000	66.3000	0.000%	1	1	-40.875%

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