Dark

CRWV20260918P35
CRWV Sep 18 2026 35.00 Put (CRWV260918P00035000)
option OPRA

EOD

Jun 25, 2026

0.3400-2.857%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.3400	0.3400	0.3400	0.3400	-2.857%	1	2,452	0.000%
2026-06-23	0.2800	0.3500	0.2800	0.3500	+9.375%	7	2,452	-2.857%
2026-06-22	0.3200	0.3200	0.3200	0.3200	-5.882%	10	2,450	+6.250%
2026-06-18	0.3400	0.3400	0.3400	0.3400	+70.000%	1	2,452	0.000%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-37.500%	1	2,452	+70.000%
2026-06-16	0.3200	0.3200	0.3200	0.3200	-11.111%	3	2,452	+6.250%
2026-06-15	0.4000	0.4000	0.3500	0.3600	-41.935%	53	2,452	-5.556%
2026-06-11	0.6400	0.6400	0.6100	0.6200	+10.714%	4	2,504	-45.161%
2026-06-10	0.5600	0.5600	0.5600	0.5600	+12.000%	4	2,504	-39.286%
2026-06-09	0.5400	0.5500	0.5000	0.5000	+16.279%	59	2,500	-32.000%
2026-06-08	0.4300	0.4300	0.4300	0.4300	-17.308%	1	2,509	-20.930%
2026-06-05	0.3800	0.5200	0.3800	0.5200	+48.571%	7	2,509	-34.615%
2026-06-03	0.3500	0.3500	0.3500	0.3500	+40.000%	4	2,511	-2.857%
2026-06-02	0.4200	0.4200	0.2500	0.2500	+13.636%	3	2,507	+36.000%
2026-06-01	0.3600	0.4100	0.2200	0.2200	-38.889%	10	2,508	+54.545%
2026-05-29	0.3600	0.3600	0.3600	0.3600	-7.692%	1	2,509	-5.556%
2026-05-26	0.3900	0.3900	0.3900	0.3900	+11.429%	1	2,509	-12.821%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-12.500%	6	2,509	-2.857%
2026-05-21	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,509	-15.000%
2026-05-20	0.4000	0.4000	0.4000	0.4000	-9.091%	2	2,509	-15.000%
2026-05-19	0.4500	0.5300	0.4400	0.4400	+2.326%	419	2,118	-22.727%
2026-05-18	0.4700	0.4700	0.4300	0.4300	-2.273%	7	2,118	-20.930%
2026-05-15	0.4400	0.4400	0.4400	0.4400	+10.000%	1	2,118	-22.727%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-13.043%	1	2,119	-15.000%
2026-05-12	0.4300	0.4600	0.4300	0.4600	+12.195%	2	2,120	-26.087%
2026-05-11	0.4000	0.4100	0.2300	0.4100	+13.889%	16	2,120	-17.073%
2026-05-08	0.8800	0.8800	0.3600	0.3600	-12.195%	13	2,132	-5.556%
2026-05-07	0.4700	0.4700	0.3700	0.4100	-19.608%	3	2,131	-17.073%
2026-05-06	0.4500	0.5100	0.4500	0.5100	+10.870%	5	2,130	-33.333%
2026-05-05	0.5300	0.5300	0.4600	0.4600	-22.034%	2	2,131	-26.087%
2026-05-01	0.7100	0.7100	0.5800	0.5900	-18.056%	351	2,019	-42.373%
2026-04-30	0.6400	0.7200	0.6400	0.7200	+5.882%	49	2,019	-52.778%
2026-04-28	0.6800	0.7200	0.6800	0.6800	-6.849%	6	2,022	-50.000%
2026-04-27	0.8100	0.8100	0.7300	0.7300	+55.319%	13	2,022	-53.425%
2026-04-22	0.5000	0.5100	0.4100	0.4700	-16.071%	67	2,022	-27.660%
2026-04-21	0.5600	0.5600	0.5600	0.5600	0.000%	1	1,990	-39.286%
2026-04-20	0.5600	0.5600	0.5600	0.5600	0.000%	10	1,990	-39.286%
2026-04-17	0.5700	0.5800	0.5600	0.5600	-5.085%	17	2,000	-39.286%
2026-04-16	0.7100	0.7100	0.5800	0.5900	-9.231%	66	2,010	-42.373%
2026-04-15	0.6500	0.6500	0.6500	0.6500	-13.333%	2	2,071	-47.692%
2026-04-14	0.7700	0.8300	0.7300	0.7500	-17.582%	10	2,071	-54.667%
2026-04-13	2.1700	2.1700	0.9100	0.9100	-4.211%	26	2,075	-62.637%
2026-04-10	1.7800	1.7800	0.8800	0.9500	-12.037%	99	2,090	-64.211%
2026-04-09	1.3000	1.3000	1.0800	1.0800	-12.195%	144	2,149	-68.519%
2026-04-08	1.1800	1.3200	1.0000	1.2300	-18.000%	87	2,036	-72.358%
2026-04-07	1.7000	1.7000	1.5000	1.5000	-0.662%	71	2,018	-77.333%
2026-04-06	1.5100	1.5100	1.5100	1.5100	-15.642%	1	1,986	-77.483%
2026-04-02	1.9600	1.9600	1.7000	1.7900	+7.186%	45	2,010	-81.006%
2026-04-01	1.7500	1.8100	1.6700	1.6700	-12.105%	27	2,010	-79.641%
2026-03-31	2.1000	2.1400	1.9000	1.9000	-21.488%	239	2,011	-82.105%
2026-03-30	2.1500	2.5700	2.1500	2.4200	+15.789%	294	2,110	-85.950%
2026-03-27	2.1000	2.1200	2.0100	2.0900	+21.512%	117	1,902	-83.732%
2026-03-26	1.7100	1.7300	1.5200	1.7200	+20.280%	40	1,926	-80.233%
2026-03-25	1.5200	1.5500	1.3800	1.4300	-13.855%	59	1,948	-76.224%
2026-03-24	1.6300	1.6900	1.6300	1.6600	-0.599%	7	1,952	-79.518%
2026-03-23	1.7800	1.7800	1.6700	1.6700	-12.105%	2	1,946	-79.641%
2026-03-20	2.0100	2.0200	1.9000	1.9000	-4.523%	8	1,947	-82.105%
2026-03-19	2.1000	2.1000	1.9600	1.9900	+6.989%	19	1,954	-82.915%
2026-03-18	2.0300	2.0300	1.8600	1.8600	-5.102%	42	1,943	-81.720%
2026-03-17	1.9200	1.9600	1.8600	1.9600	+3.704%	7	1,943	-82.653%
2026-03-16	1.9600	2.0700	1.8000	1.8900	-12.903%	512	1,941	-82.011%
2026-03-13	2.1000	2.3400	2.1000	2.1700	-5.240%	16	1,630	-84.332%
2026-03-12	2.4400	2.4400	2.2400	2.2900	0.000%	25	1,631	-85.153%
2026-03-11	2.4300	2.4300	2.2300	2.2900	-24.918%	24	1,632	-85.153%
2026-03-09	3.0500	3.0500	3.0500	3.0500	-4.688%	5	1,624	-88.852%
2026-03-06	3.0400	3.2900	2.5200	3.2000	+15.108%	30	1,637	-89.375%
2026-03-05	2.7900	2.8000	2.5700	2.7800	+8.594%	28	1,612	-87.770%
2026-03-04	2.5500	2.6100	2.4900	2.5600	-16.066%	140	1,593	-86.719%
2026-03-03	3.0400	3.0500	3.0400	3.0500	+7.394%	11	1,472	-88.852%
2026-02-27	2.7500	2.9500	2.7500	2.8400	+23.478%	16	1,468	-88.028%
2026-02-26	2.3000	2.3000	2.3000	2.3000	-10.853%	3	1,462	-85.217%
2026-02-24	2.5800	2.5800	2.5800	2.5800	-9.474%	20	1,459	-86.822%
2026-02-23	2.9900	2.9900	2.8500	2.8500	-1.384%	4	1,459	-88.070%
2026-02-20	2.7500	3.1000	2.7500	2.8900	+7.037%	6	1,459	-88.235%
2026-02-19	2.6700	2.7000	2.6200	2.7000	+9.312%	7	1,458	-87.407%
2026-02-18	2.9500	2.9500	2.4700	2.4700	-8.178%	21	1,459	-86.235%
2026-02-13	2.6600	2.6900	2.6600	2.6900	-3.584%	2	1,438	-87.361%
2026-02-11	2.7300	2.8400	2.6700	2.7900	+10.277%	38	1,438	-87.814%
2026-02-10	2.5300	2.5300	2.5300	2.5300	+2.429%	1	1,429	-86.561%
2026-02-09	2.9500	2.9500	2.3800	2.4700	-7.143%	9	1,430	-86.235%
2026-02-06	2.5500	2.6700	2.5500	2.6600	-20.597%	1,001	1,427	-87.218%
2026-02-05	3.0400	3.5500	2.9100	3.3500	+21.377%	244	556	-89.851%
2026-02-04	2.5100	2.7600	2.4400	2.7600	+15.000%	42	719	-87.681%
2026-02-03	2.4600	2.4600	2.4000	2.4000	+5.263%	2	719	-85.833%
2026-02-02	2.2800	2.2800	2.2800	2.2800	+1.333%	2	717	-85.088%
2026-01-30	2.0900	2.2700	2.0900	2.2500	+10.837%	12	719	-84.889%
2026-01-29	1.9800	2.0300	1.9800	2.0300	+14.689%	2	720	-83.251%
2026-01-28	1.7200	1.7700	1.7200	1.7700	+9.938%	3	719	-80.791%
2026-01-27	1.6000	1.6300	1.5600	1.6100	-9.551%	37	720	-78.882%
2026-01-26	1.6900	1.7800	1.6400	1.7800	-15.640%	28	752	-80.899%
2026-01-23	2.3500	2.3900	2.0300	2.1100	-4.091%	8	753	-83.886%
2026-01-22	2.1100	2.2000	2.1100	2.2000	-3.509%	2	754	-84.545%
2026-01-21	2.2400	2.5000	2.1900	2.2800	+9.615%	137	754	-85.088%
2026-01-20	2.0800	2.0800	2.0800	2.0800	+6.122%	5	754	-83.654%
2026-01-16	2.1100	2.1100	1.9500	1.9600	-7.981%	196	731	-82.653%
2026-01-15	2.2000	2.2000	2.1300	2.1300	-22.263%	20	731	-84.038%
2026-01-14	2.7400	2.7400	2.7400	2.7400	+7.451%	8	741	-87.591%
2026-01-13	2.4700	2.6000	2.4700	2.5500	+4.938%	4	733	-86.667%
2026-01-12	3.0000	3.0000	2.4300	2.4300	-30.571%	71	733	-86.008%
2026-01-09	3.5000	3.5000	3.5000	3.5000	0.000%	22	729	-90.286%
2026-01-06	3.3300	3.5300	3.3300	3.5000	+6.061%	10	729	-90.286%
2026-01-05	2.8600	3.3000	2.8600	3.3000	-1.493%	5	736	-89.697%
2026-01-02	3.3500	3.3500	3.2700	3.3500	-9.704%	100	736	-89.851%
2025-12-31	3.5400	3.7600	3.5400	3.7100	+3.056%	75	686	-90.836%
2025-12-30	3.5000	3.6000	3.5000	3.6000	+5.882%	11	686	-90.556%
2025-12-26	3.3800	3.4000	3.3800	3.4000	+6.250%	41	685	-90.000%
2025-12-23	3.6800	3.6800	3.2000	3.2000	+3.226%	4	680	-89.375%
2025-12-22	3.1500	3.1500	3.1000	3.1000	-7.463%	43	678	-89.032%
2025-12-19	3.8400	3.9000	3.3500	3.3500	-27.174%	36	683	-89.851%
2025-12-18	4.5200	4.6000	4.5000	4.6000	-4.167%	112	691	-92.609%
2025-12-17	4.3600	4.8000	4.3600	4.8000	+15.663%	140	660	-92.917%
2025-12-16	4.1000	4.3500	4.1000	4.1500	+10.667%	136	588	-91.807%
2025-12-15	3.5000	3.8400	3.5000	3.7500	+11.940%	57	596	-90.933%
2025-12-12	3.3500	3.3500	3.3500	3.3500	+11.667%	40	555	-89.851%
2025-12-11	4.3500	4.3500	3.0000	3.0000	+0.334%	22	552	-88.667%
2025-12-10	2.9900	2.9900	2.9900	2.9900	+4.912%	10	542	-88.629%
2025-12-09	2.8500	2.8500	2.8500	2.8500	-5.941%	20	542	-88.070%
2025-12-08	3.2500	3.3300	3.0300	3.0300	-9.009%	55	542	-88.779%
2025-12-04	3.7000	3.7000	3.3300	3.3300	-11.671%	8	498	-89.790%
2025-12-03	4.0600	4.0600	3.7700	3.7700	-4.071%	34	498	-90.981%
2025-12-02	3.7500	3.9300	3.7500	3.9300	+0.769%	6	489	-91.349%
2025-12-01	5.0200	5.0200	3.9000	3.9000	-7.143%	72	485	-91.282%
2025-11-28	4.2000	4.2000	4.2000	4.2000	+0.719%	3	494	-91.905%
2025-11-26	4.0600	4.2500	4.0500	4.1700	-8.952%	90	530	-91.847%
2025-11-25	4.6000	4.9000	4.5800	4.5800	+1.778%	99	530	-92.576%
2025-11-24	4.5500	4.6000	4.4100	4.5000	-7.216%	124	519	-92.444%
2025-11-21	4.5500	5.3100	4.5500	4.8500	+4.301%	6	515	-92.990%
2025-11-20	3.7000	4.6500	3.7000	4.6500	+9.412%	31	514	-92.688%
2025-11-19	4.1900	4.2500	4.0000	4.2500	-2.523%	32	512	-92.000%
2025-11-18	4.4500	4.4500	4.3600	4.3600	-0.909%	3	511	-92.202%
2025-11-17	4.1000	4.4000	4.1000	4.4000	+17.333%	38	513	-92.273%
2025-11-14	3.7600	3.9000	3.6500	3.7500	+17.188%	34	511	-90.933%
2025-11-13	3.3000	3.3000	3.2000	3.2000	+9.589%	14	511	-89.375%
2025-11-12	2.9000	2.9200	2.9000	2.9200	+4.286%	101	514	-88.356%
2025-11-11	3.8500	3.8500	2.7500	2.8000	+15.226%	25	414	-87.857%
2025-11-10	2.4300	2.4300	2.4300	2.4300	-10.662%	40	406	-86.008%
2025-11-07	2.8000	2.8000	2.5000	2.7200	+20.354%	68	406	-87.500%
2025-11-04	2.2600	2.2600	2.2600	2.2600	+13.000%	6	413	-84.956%
2025-10-30	2.0000	2.0000	2.0000	2.0000	-15.966%	2	419	-83.000%
2025-10-23	2.1100	2.3800	2.1000	2.3800	+19.598%	18	419	-85.714%
2025-10-22	1.9900	1.9900	1.9900	1.9900	+1.531%	10	403	-82.915%
2025-10-21	1.9900	1.9900	1.9600	1.9600	+3.158%	4	403	-82.653%
2025-10-20	1.9800	1.9800	1.9000	1.9000	-2.062%	3	406	-82.105%
2025-10-16	1.9400	1.9400	1.9400	1.9400	-3.000%	1	404	-82.474%
2025-10-15	1.8700	2.0000	1.8700	2.0000	0.000%	9	404	-83.000%
2025-10-14	2.0000	2.0000	2.0000	2.0000	+25.000%	1	395	-83.000%
2025-10-13	1.6000	1.6000	1.6000	1.6000	+3.226%	1	395	-78.750%
2025-10-10	1.5500	1.5500	1.5500	1.5500	-7.186%	20	395	-78.065%
2025-10-09	1.6700	1.6700	1.6700	1.6700	-7.735%	1	410	-79.641%
2025-10-08	1.8100	1.8100	1.8100	1.8100	-1.630%	1	410	-81.215%
2025-10-07	1.6500	1.9600	1.6500	1.8400	+2.222%	10	412	-81.522%
2025-10-06	1.8000	1.8000	1.8000	1.8000	+9.756%	2	412	-81.111%
2025-10-03	1.6400	1.6400	1.6400	1.6400	-1.205%	7	410	-79.268%
2025-10-02	1.6600	1.6600	1.6600	1.6600	+3.106%	1	403	-79.518%
2025-09-30	1.7000	1.8800	1.4600	1.6100	-28.444%	42	402	-78.882%
2025-09-26	2.2500	2.2500	2.2500	2.2500	+10.294%	1	399	-84.889%
2025-09-24	2.0400	2.0400	2.0400	2.0400	+15.254%	8	398	-83.333%
2025-09-23	1.7500	1.9000	1.7500	1.7700	-17.674%	26	390	-80.791%
2025-09-17	2.1500	2.1500	2.1500	2.1500	-10.417%	10	406	-84.186%
2025-09-16	2.4000	2.4000	2.4000	2.4000	+5.263%	1	406	-85.833%
2025-09-15	2.3000	2.4600	2.1000	2.2800	+18.135%	8	406	-85.088%
2025-09-12	2.5000	2.5000	1.9300	1.9300	-4.455%	8	406	-82.383%
2025-09-11	2.1100	2.2800	2.0200	2.0200	+6.878%	44	402	-83.168%
2025-09-10	2.0700	2.0700	1.8000	1.8900	-28.679%	27	389	-82.011%
2025-09-09	2.5700	2.6500	2.5700	2.6500	-7.986%	11	389	-87.170%
2025-09-08	3.0000	3.0000	2.8800	2.8800	-16.522%	6	390	-88.194%
2025-09-04	3.2500	3.4500	3.2500	3.4500	+7.477%	12	384	-90.145%
2025-09-03	3.2500	3.2500	3.1500	3.2100	-1.231%	17	373	-89.408%
2025-09-02	3.2500	3.2500	3.2500	3.2500	+20.818%	1	361	-89.538%
2025-08-26	2.6900	2.6900	2.6900	2.6900	+0.749%	4	356	-87.361%
2025-08-25	2.6700	2.6700	2.6700	2.6700	+6.800%	3	356	-87.266%
2025-08-22	2.5700	2.5700	2.5000	2.5000	-12.281%	50	356	-86.400%
2025-08-21	2.8500	2.8500	2.8500	2.8500	-13.636%	1	361	-88.070%
2025-08-20	3.2500	3.5000	3.2400	3.3000	+6.452%	74	362	-89.697%
2025-08-19	2.1900	3.3500	2.1900	3.1000	+12.727%	163	341	-89.032%
2025-08-18	2.4700	2.7500	2.2800	2.7500	+10.887%	103	261	-87.636%
2025-08-15	2.4800	2.4800	2.4800	2.4800	+10.222%	1	160	-86.290%
2025-08-14	2.4000	2.4000	2.2500	2.2500	+29.310%	11	159	-84.889%
2025-08-12	1.7400	1.7400	1.7400	1.7400	-7.937%	1	148	-80.460%
2025-08-11	2.0000	2.0000	1.8900	1.8900	-18.884%	20	149	-82.011%
2025-08-05	2.3300	2.3300	2.3300	2.3300	+1.304%	10	159	-85.408%
2025-07-28	2.2800	2.3000	2.2800	2.3000	+1.322%	5	149	-85.217%
2025-07-25	2.2700	2.2700	2.2700	2.2700	+12.935%	1	146	-85.022%
2025-07-23	2.0100	2.0100	2.0100	2.0100	-24.151%	1	145	-83.085%
2025-07-17	3.5500	3.5500	2.6500	2.6500	-4.676%	101	144	-87.170%
2025-07-11	2.7800	2.7800	2.7800	2.7800	+12.097%	1	43	-87.770%
2025-07-07	2.2400	2.4800	2.2400	2.4800	-2.745%	6	42	-86.290%
2025-06-30	2.5500	2.5500	2.5500	2.5500	-27.143%	1	36	-86.667%
2025-06-25	3.5000	3.5000	3.5000	3.5000	+16.667%	10	35	-90.286%
2025-06-24	3.0000	3.0000	3.0000	3.0000	0.000%	1	25	-88.667%
2025-06-23	3.0000	3.0000	3.0000	3.0000	-18.699%	3	26	-88.667%
2025-06-16	3.6900	3.6900	3.6900	3.6900	-13.380%	3	26	-90.786%
2025-06-12	4.2600	4.2600	4.2600	4.2600	+6.500%	4	29	-92.019%
2025-06-06	4.8300	4.8300	4.0000	4.0000	-17.012%	10	29	-91.500%
2025-06-05	4.8200	4.8200	4.8200	4.8200	-9.907%	3	28	-92.946%
2025-06-04	5.5000	5.5000	5.3500	5.3500	-2.727%	4	25	-93.645%
2025-06-02	5.5000	5.5000	5.5000	5.5000	-4.514%	3	27	-93.818%
2025-05-28	5.7500	5.7600	5.7500	5.7600	-21.633%	2	24	-94.097%
2025-05-22	6.6600	7.3500	6.1000	7.3500	+24.576%	14	23	-95.374%
2025-05-21	5.9000	5.9000	5.9000	5.9000	0.000%	10	10	-94.237%

.dark-mode .tNq25G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tNq25G{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P35CRWV Sep 18 2026 35.00 Put (CRWV260918P00035000)option OPRA

CRWV20260918P35
CRWV Sep 18 2026 35.00 Put (CRWV260918P00035000)
option OPRA