Dark

CRWV20260918P40
CRWV Sep 18 2026 40.00 Put (CRWV260918P00040000)
option OPRA

EOD

Jun 23, 2026

0.5600+30.233%(+0.1300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	0.6900	0.6900	0.4700	0.5600	+30.233%	15	466	0.000%
2026-06-16	0.4300	0.4300	0.4300	0.4300	-38.571%	1	457	+30.233%
2026-06-12	0.8000	0.8000	0.7000	0.7000	-30.000%	8	457	-20.000%
2026-06-11	1.0000	1.0000	1.0000	1.0000	+8.696%	2	449	-44.000%
2026-06-09	0.9200	0.9200	0.9200	0.9200	+22.667%	10	449	-39.130%
2026-06-08	0.7500	0.7500	0.7500	0.7500	+1.351%	3	449	-25.333%
2026-06-05	0.6600	0.7700	0.6500	0.7400	+89.744%	26	451	-24.324%
2026-06-02	0.3900	0.3900	0.3900	0.3900	+8.333%	1	457	+43.590%
2026-06-01	0.5000	0.5200	0.3600	0.3600	-32.075%	11	458	+55.556%
2026-05-29	0.5300	0.5300	0.5300	0.5300	-17.188%	1	455	+5.660%
2026-05-27	0.6400	0.6400	0.6400	0.6400	+6.667%	7	455	-12.500%
2026-05-26	0.5500	0.6000	0.5500	0.6000	+1.695%	6	455	-6.667%
2026-05-22	0.5500	0.6000	0.5500	0.5900	-14.493%	8	459	-5.085%
2026-05-20	0.6900	0.6900	0.6900	0.6900	-8.000%	1	459	-18.841%
2026-05-19	0.7500	0.7500	0.7500	0.7500	-2.597%	1	458	-25.333%
2026-05-18	0.7000	0.7700	0.7000	0.7700	+13.235%	5	458	-27.273%
2026-05-15	0.6800	0.6800	0.6800	0.6800	+7.937%	1	458	-17.647%
2026-05-13	0.6300	0.6300	0.6300	0.6300	+23.529%	2	459	-11.111%
2026-05-11	0.5100	0.5100	0.5100	0.5100	-25.000%	30	460	+9.804%
2026-05-08	0.6200	0.6800	0.6200	0.6800	+9.677%	3	460	-17.647%
2026-05-07	0.6700	0.6700	0.6200	0.6200	+3.333%	10	460	-9.677%
2026-05-06	0.6500	0.6500	0.6000	0.6000	-14.286%	12	463	-6.667%
2026-05-05	0.7000	0.7000	0.7000	0.7000	-30.000%	1	465	-20.000%
2026-05-01	0.9200	1.0000	0.9200	1.0000	-25.373%	2	465	-44.000%
2026-04-28	1.0900	1.3400	1.0900	1.3400	+16.522%	2	465	-58.209%
2026-04-27	1.1500	1.1500	1.1500	1.1500	-3.361%	10	465	-51.304%
2026-04-24	1.1900	1.1900	1.1900	1.1900	+56.579%	1	475	-52.941%
2026-04-23	0.8500	0.8500	0.7600	0.7600	-6.173%	6	476	-26.316%
2026-04-22	0.7700	0.8100	0.7700	0.8100	-8.989%	2	475	-30.864%
2026-04-21	0.8900	0.8900	0.8900	0.8900	+4.706%	10	476	-37.079%
2026-04-20	0.8500	0.8500	0.8500	0.8500	-11.458%	13	466	-34.118%
2026-04-16	1.0800	1.0800	0.9600	0.9600	-28.889%	2	456	-41.667%
2026-04-13	1.3500	1.3500	1.3500	1.3500	-9.396%	10	456	-58.519%
2026-04-10	1.4000	1.5000	1.2500	1.4900	-6.289%	13	446	-62.416%
2026-04-09	1.8200	1.9700	1.5800	1.5900	-13.115%	15	450	-64.780%
2026-04-08	1.8300	1.8300	1.8300	1.8300	-20.779%	2	454	-69.399%
2026-04-07	2.0400	2.3100	2.0400	2.3100	0.000%	2	454	-75.758%
2026-04-06	2.2500	2.3100	2.2500	2.3100	-2.941%	7	454	-75.758%
2026-04-01	2.5800	2.6000	2.3800	2.3800	-15.000%	15	452	-76.471%
2026-03-31	2.8400	2.8400	2.8000	2.8000	-23.913%	5	454	-80.000%
2026-03-30	3.0900	3.6800	3.0900	3.6800	+19.481%	6	453	-84.783%
2026-03-27	3.1100	3.1100	3.0800	3.0800	+38.117%	2	449	-81.818%
2026-03-25	2.2500	2.2500	2.1100	2.2300	-10.800%	24	449	-74.888%
2026-03-24	2.6100	2.6100	2.5000	2.5000	+1.215%	23	470	-77.600%
2026-03-23	2.4700	2.4700	2.4700	2.4700	-13.028%	1	450	-77.328%
2026-03-20	2.8200	2.8400	2.8200	2.8400	-5.333%	2	451	-80.282%
2026-03-19	3.0700	3.0700	3.0000	3.0000	+10.294%	2	452	-81.333%
2026-03-18	2.8600	2.9000	2.7200	2.7200	-0.730%	14	451	-79.412%
2026-03-17	2.7400	2.7400	2.7400	2.7400	+3.008%	1	439	-79.562%
2026-03-16	2.8600	2.8600	2.6600	2.6600	-19.394%	3	439	-78.947%
2026-03-12	3.3000	3.3000	3.3000	3.3000	+3.125%	3	439	-83.030%
2026-03-11	3.6900	3.6900	3.1000	3.2000	-17.313%	44	436	-82.500%
2026-03-10	3.8700	3.8700	3.8700	3.8700	-23.366%	1	410	-85.530%
2026-03-06	5.0500	5.0500	5.0500	5.0500	+30.155%	4	413	-88.911%
2026-03-04	3.7700	3.8800	3.7700	3.8800	-9.346%	7	409	-85.567%
2026-03-03	4.7500	4.7500	4.2800	4.2800	+5.679%	12	402	-86.916%
2026-03-02	4.0500	4.0500	4.0500	4.0500	-1.220%	20	394	-86.173%
2026-02-27	4.1400	4.1400	3.8500	4.1000	+34.868%	5	384	-86.341%
2026-02-26	3.0400	3.0400	3.0400	3.0400	-17.615%	2	384	-81.579%
2026-02-24	3.6900	3.6900	3.6900	3.6900	-13.986%	1	384	-84.824%
2026-02-20	4.0700	4.2900	4.0300	4.2900	+15.323%	3	384	-86.946%
2026-02-19	3.7200	3.7200	3.7200	3.7200	-7.000%	1	384	-84.946%
2026-02-18	4.0000	4.0000	4.0000	4.0000	+6.383%	2	384	-86.000%
2026-02-13	3.8200	3.8200	3.6100	3.7600	+8.046%	3	381	-85.106%
2026-02-10	3.5300	3.6000	3.4200	3.4800	+3.264%	23	381	-83.908%
2026-02-09	3.7100	3.7100	3.3700	3.3700	-28.298%	3	393	-83.383%
2026-02-05	4.2100	4.7200	4.2000	4.7000	+27.027%	242	393	-88.085%
2026-02-04	3.4000	3.7000	3.4000	3.7000	+15.265%	9	501	-84.865%
2026-02-02	3.2100	3.2100	3.2100	3.2100	+11.458%	3	502	-82.555%
2026-01-30	2.8800	2.8800	2.8800	2.8800	-1.706%	1	502	-80.556%
2026-01-29	2.9300	2.9300	2.9300	2.9300	+29.646%	1	503	-80.887%
2026-01-28	2.3200	3.3500	2.2600	2.2600	+2.727%	43	502	-75.221%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-6.780%	10	504	-74.545%
2026-01-26	2.4400	2.4400	2.3600	2.3600	-19.178%	40	514	-76.271%
2026-01-23	3.1500	3.4900	2.9000	2.9200	-2.667%	33	534	-80.822%
2026-01-22	2.9800	3.0000	2.9800	3.0000	-6.250%	2	504	-81.333%
2026-01-21	3.2000	3.2000	3.2000	3.2000	+1.587%	1	504	-82.500%
2026-01-20	3.1500	3.1500	3.1500	3.1500	+5.351%	1	503	-82.222%
2026-01-15	3.5100	3.5100	2.9900	2.9900	-11.799%	7	503	-81.271%
2026-01-12	3.6800	3.6800	3.3900	3.3900	-23.649%	5	504	-83.481%
2026-01-09	4.6000	4.6000	4.4400	4.4400	+3.256%	2	507	-87.387%
2026-01-05	4.3000	4.3000	4.3000	4.3000	-14.851%	10	508	-86.977%
2025-12-31	5.0500	5.0500	5.0500	5.0500	-0.591%	1	508	-88.911%
2025-12-29	5.0800	5.0800	5.0800	5.0800	+6.947%	1	508	-88.976%
2025-12-26	4.7500	4.7500	4.7500	4.7500	+3.712%	2	509	-88.211%
2025-12-23	4.5800	4.5800	4.5800	4.5800	+6.512%	8	509	-87.773%
2025-12-22	4.3000	4.3000	4.3000	4.3000	-10.417%	1	510	-86.977%
2025-12-19	4.8000	4.8000	4.8000	4.8000	-22.581%	1	510	-88.333%
2025-12-18	6.2000	6.2000	6.2000	6.2000	-2.208%	5	510	-90.968%
2025-12-17	6.6000	6.6000	6.3400	6.3400	+40.889%	3	505	-91.167%
2025-12-12	4.5000	4.5000	4.5000	4.5000	+13.924%	5	503	-87.556%
2025-12-10	3.9500	3.9500	3.9500	3.9500	-6.840%	1	503	-85.823%
2025-12-09	4.2400	4.2400	4.2400	4.2400	-6.608%	1	502	-86.792%
2025-12-08	4.8500	4.8500	4.5400	4.5400	+0.889%	21	503	-87.665%
2025-12-05	4.5000	4.5000	4.5000	4.5000	-22.414%	1	486	-87.556%
2025-11-28	5.8000	5.8000	5.8000	5.8000	-0.855%	1	486	-90.345%
2025-11-26	5.8500	5.8500	5.8500	5.8500	-5.645%	8	485	-90.427%
2025-11-25	6.3500	6.3500	6.2000	6.2000	+12.727%	4	485	-90.968%
2025-11-20	5.5000	5.5000	5.5000	5.5000	-6.303%	4	485	-89.818%
2025-11-19	5.8700	5.8700	5.8700	5.8700	+2.982%	12	481	-90.460%
2025-11-18	5.7000	5.7000	5.7000	5.7000	+3.636%	1	481	-90.175%
2025-11-17	5.8000	5.8000	5.5000	5.5000	+6.796%	2	480	-89.818%
2025-11-14	5.1500	5.1500	5.1500	5.1500	+5.102%	1	479	-89.126%
2025-11-13	4.4500	4.9000	4.4500	4.9000	+36.111%	9	478	-88.571%
2025-11-12	4.0400	4.0400	3.6000	3.6000	+3.746%	2	473	-84.444%
2025-11-10	3.4700	3.4700	3.4700	3.4700	-11.705%	10	471	-83.862%
2025-11-07	3.9300	3.9300	3.9300	3.9300	+31.000%	1	481	-85.751%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+19.522%	1	481	-81.333%
2025-10-30	2.5300	2.5300	2.5100	2.5100	-11.620%	7	480	-77.689%
2025-10-28	2.0100	2.8400	2.0100	2.8400	-30.732%	7	473	-80.282%
2025-10-27	4.1000	4.1000	4.1000	4.1000	+36.667%	7	459	-86.341%
2025-10-21	3.0000	3.0000	3.0000	3.0000	+27.660%	1	459	-81.333%
2025-10-08	2.3500	2.3500	2.3500	2.3500	-0.424%	3	458	-76.170%
2025-10-07	2.3600	2.3600	2.3600	2.3600	-15.714%	2	458	-76.271%
2025-09-29	2.8000	2.8000	2.8000	2.8000	-9.677%	10	458	-80.000%
2025-09-19	2.7100	3.1000	2.5900	3.1000	-23.457%	12	448	-81.935%
2025-09-15	3.2100	4.0500	3.2100	4.0500	+47.273%	135	447	-86.173%
2025-09-12	2.7500	2.7500	2.7500	2.7500	-9.836%	2	522	-79.636%
2025-09-11	2.6300	3.0500	2.6300	3.0500	+4.452%	2	520	-81.639%
2025-09-10	2.9600	2.9600	2.9200	2.9200	-24.548%	2	519	-80.822%
2025-09-08	3.9800	3.9800	3.8700	3.8700	-8.941%	6	520	-85.530%
2025-09-03	4.2000	4.2500	4.2000	4.2500	-3.409%	126	514	-86.824%
2025-08-20	4.5900	4.6100	4.4000	4.4000	+6.024%	21	388	-87.273%
2025-08-19	3.9400	4.2500	3.1100	4.1500	+5.330%	141	367	-86.506%
2025-08-18	3.2700	3.9400	3.2300	3.9400	+2.073%	102	246	-85.787%
2025-08-15	3.8600	3.8600	3.8600	3.8600	+7.222%	20	146	-85.492%
2025-08-14	3.2000	3.6000	3.2000	3.6000	+28.571%	17	146	-84.444%
2025-08-13	2.8000	2.8000	2.8000	2.8000	-23.288%	12	129	-80.000%
2025-07-24	3.6500	3.6500	3.6500	3.6500	-20.652%	2	117	-84.658%
2025-07-18	4.6000	4.6000	4.6000	4.6000	-2.128%	1	115	-87.826%
2025-06-27	4.7000	4.7000	4.7000	4.7000	-6.000%	1	114	-88.085%
2025-06-26	5.0000	5.0000	5.0000	5.0000	+21.951%	9	114	-88.800%
2025-06-25	3.3700	4.1000	3.3700	4.1000	+23.123%	2	114	-86.341%
2025-06-24	3.3300	3.3300	3.3300	3.3300	-56.126%	1	113	-83.183%
2025-06-04	8.0000	8.0000	7.5900	7.5900	+1.200%	2	112	-92.622%
2025-06-02	6.5000	7.5000	6.5000	7.5000	0.000%	112	113	-92.533%
2025-05-21	7.5000	7.5000	7.5000	7.5000	0.000%	1	5	-92.533%
2025-05-20	8.5000	8.5000	7.5000	7.5000	-12.791%	4	4	-92.533%
2025-05-19	8.6000	8.6000	8.6000	8.6000	0.000%	2	2	-93.488%

.dark-mode .Dm6TCt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dm6TCt{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P40CRWV Sep 18 2026 40.00 Put (CRWV260918P00040000)option OPRA

CRWV20260918P40
CRWV Sep 18 2026 40.00 Put (CRWV260918P00040000)
option OPRA