Dark

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

EOD

Aug 13, 2026

0.0100-50.000%(-0.0100)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0100	0.0200	0.0100	0.0100	-50.000%	241	1,103	0.000%
2026-08-12	0.0300	0.7800	0.0200	0.0200	-50.000%	240	1,105	-50.000%
2026-08-11	0.0900	0.0900	0.0300	0.0400	-33.333%	149	1,257	-75.000%
2026-08-10	0.1300	0.1300	0.0600	0.0600	-50.000%	174	1,263	-83.333%
2026-08-07	0.1600	0.1600	0.0900	0.1200	-25.000%	96	1,250	-91.667%
2026-08-06	0.2000	0.2200	0.1600	0.1600	0.000%	10	1,290	-93.750%
2026-08-05	0.2100	0.2400	0.1600	0.1600	-33.333%	167	1,294	-93.750%
2026-08-04	0.3300	0.3300	0.2000	0.2400	-29.412%	81	1,147	-95.833%
2026-08-03	0.8500	0.8500	0.3200	0.3400	-52.113%	85	1,121	-97.059%
2026-07-31	0.5400	0.8800	0.5400	0.7100	+9.231%	202	1,158	-98.592%
2026-07-30	1.1400	1.1600	0.6500	0.6500	-61.078%	137	1,012	-98.462%
2026-07-29	1.1800	1.8700	1.1800	1.6700	+41.525%	278	1,010	-99.401%
2026-07-28	1.1700	1.3000	0.9400	1.1800	+35.632%	269	890	-99.153%
2026-07-27	0.8900	0.8900	0.8700	0.8700	+2.353%	4	830	-98.851%
2026-07-24	0.6200	0.8500	0.6000	0.8500	+57.407%	77	828	-98.824%
2026-07-23	0.5100	0.5400	0.5100	0.5400	+5.882%	15	796	-98.148%
2026-07-22	0.5700	0.6000	0.5100	0.5100	-29.167%	10	793	-98.039%
2026-07-21	0.8200	0.8200	0.7200	0.7200	-22.581%	192	795	-98.611%
2026-07-20	0.8300	0.9500	0.8000	0.9300	-10.577%	25	738	-98.925%
2026-07-17	1.0400	1.2900	0.9600	1.0400	+9.474%	89	735	-99.038%
2026-07-16	0.8700	1.0200	0.8700	0.9500	+20.253%	152	706	-98.947%
2026-07-15	0.7400	0.8600	0.7000	0.7900	+6.757%	128	703	-98.734%
2026-07-14	0.5300	0.7400	0.5100	0.7400	+19.355%	144	714	-98.649%
2026-07-13	0.5800	0.6300	0.4200	0.6200	+31.915%	322	699	-98.387%
2026-07-10	0.4900	0.5600	0.4300	0.4700	-2.083%	28	490	-97.872%
2026-07-09	0.5500	0.5800	0.4800	0.4800	-29.412%	21	485	-97.917%
2026-07-08	0.6800	0.6800	0.6800	0.6800	-9.333%	5	480	-98.529%
2026-07-06	0.7500	0.7500	0.7500	0.7500	-25.743%	13	480	-98.667%
2026-07-02	1.0000	1.0100	1.0000	1.0100	+38.356%	3	470	-99.010%
2026-07-01	0.6500	0.8400	0.6500	0.7300	+30.357%	28	470	-98.630%
2026-06-23	0.6900	0.6900	0.4700	0.5600	+30.233%	15	466	-98.214%
2026-06-16	0.4300	0.4300	0.4300	0.4300	-38.571%	1	457	-97.674%
2026-06-12	0.8000	0.8000	0.7000	0.7000	-30.000%	8	457	-98.571%
2026-06-11	1.0000	1.0000	1.0000	1.0000	+8.696%	2	449	-99.000%
2026-06-09	0.9200	0.9200	0.9200	0.9200	+22.667%	10	449	-98.913%
2026-06-08	0.7500	0.7500	0.7500	0.7500	+1.351%	3	449	-98.667%
2026-06-05	0.6600	0.7700	0.6500	0.7400	+89.744%	26	451	-98.649%
2026-06-02	0.3900	0.3900	0.3900	0.3900	+8.333%	1	457	-97.436%
2026-06-01	0.5000	0.5200	0.3600	0.3600	-32.075%	11	458	-97.222%
2026-05-29	0.5300	0.5300	0.5300	0.5300	-17.188%	1	455	-98.113%
2026-05-27	0.6400	0.6400	0.6400	0.6400	+6.667%	7	455	-98.438%
2026-05-26	0.5500	0.6000	0.5500	0.6000	+1.695%	6	455	-98.333%
2026-05-22	0.5500	0.6000	0.5500	0.5900	-14.493%	8	459	-98.305%
2026-05-20	0.6900	0.6900	0.6900	0.6900	-8.000%	1	459	-98.551%
2026-05-19	0.7500	0.7500	0.7500	0.7500	-2.597%	1	458	-98.667%
2026-05-18	0.7000	0.7700	0.7000	0.7700	+13.235%	5	458	-98.701%
2026-05-15	0.6800	0.6800	0.6800	0.6800	+7.937%	1	458	-98.529%
2026-05-13	0.6300	0.6300	0.6300	0.6300	+23.529%	2	459	-98.413%
2026-05-11	0.5100	0.5100	0.5100	0.5100	-25.000%	30	460	-98.039%
2026-05-08	0.6200	0.6800	0.6200	0.6800	+9.677%	3	460	-98.529%
2026-05-07	0.6700	0.6700	0.6200	0.6200	+3.333%	10	460	-98.387%
2026-05-06	0.6500	0.6500	0.6000	0.6000	-14.286%	12	463	-98.333%
2026-05-05	0.7000	0.7000	0.7000	0.7000	-30.000%	1	465	-98.571%
2026-05-01	0.9200	1.0000	0.9200	1.0000	-25.373%	2	465	-99.000%
2026-04-28	1.0900	1.3400	1.0900	1.3400	+16.522%	2	465	-99.254%
2026-04-27	1.1500	1.1500	1.1500	1.1500	-3.361%	10	465	-99.130%
2026-04-24	1.1900	1.1900	1.1900	1.1900	+56.579%	1	475	-99.160%
2026-04-23	0.8500	0.8500	0.7600	0.7600	-6.173%	6	476	-98.684%
2026-04-22	0.7700	0.8100	0.7700	0.8100	-8.989%	2	475	-98.765%
2026-04-21	0.8900	0.8900	0.8900	0.8900	+4.706%	10	476	-98.876%
2026-04-20	0.8500	0.8500	0.8500	0.8500	-11.458%	13	466	-98.824%
2026-04-16	1.0800	1.0800	0.9600	0.9600	-28.889%	2	456	-98.958%
2026-04-13	1.3500	1.3500	1.3500	1.3500	-9.396%	10	456	-99.259%
2026-04-10	1.4000	1.5000	1.2500	1.4900	-6.289%	13	446	-99.329%
2026-04-09	1.8200	1.9700	1.5800	1.5900	-13.115%	15	450	-99.371%
2026-04-08	1.8300	1.8300	1.8300	1.8300	-20.779%	2	454	-99.454%
2026-04-07	2.0400	2.3100	2.0400	2.3100	0.000%	2	454	-99.567%
2026-04-06	2.2500	2.3100	2.2500	2.3100	-2.941%	7	454	-99.567%
2026-04-01	2.5800	2.6000	2.3800	2.3800	-15.000%	15	452	-99.580%
2026-03-31	2.8400	2.8400	2.8000	2.8000	-23.913%	5	454	-99.643%
2026-03-30	3.0900	3.6800	3.0900	3.6800	+19.481%	6	453	-99.728%
2026-03-27	3.1100	3.1100	3.0800	3.0800	+38.117%	2	449	-99.675%
2026-03-25	2.2500	2.2500	2.1100	2.2300	-10.800%	24	449	-99.552%
2026-03-24	2.6100	2.6100	2.5000	2.5000	+1.215%	23	470	-99.600%
2026-03-23	2.4700	2.4700	2.4700	2.4700	-13.028%	1	450	-99.595%
2026-03-20	2.8200	2.8400	2.8200	2.8400	-5.333%	2	451	-99.648%
2026-03-19	3.0700	3.0700	3.0000	3.0000	+10.294%	2	452	-99.667%
2026-03-18	2.8600	2.9000	2.7200	2.7200	-0.730%	14	451	-99.632%
2026-03-17	2.7400	2.7400	2.7400	2.7400	+3.008%	1	439	-99.635%
2026-03-16	2.8600	2.8600	2.6600	2.6600	-19.394%	3	439	-99.624%
2026-03-12	3.3000	3.3000	3.3000	3.3000	+3.125%	3	439	-99.697%
2026-03-11	3.6900	3.6900	3.1000	3.2000	-17.313%	44	436	-99.688%
2026-03-10	3.8700	3.8700	3.8700	3.8700	-23.366%	1	410	-99.742%
2026-03-06	5.0500	5.0500	5.0500	5.0500	+30.155%	4	413	-99.802%
2026-03-04	3.7700	3.8800	3.7700	3.8800	-9.346%	7	409	-99.742%
2026-03-03	4.7500	4.7500	4.2800	4.2800	+5.679%	12	402	-99.766%
2026-03-02	4.0500	4.0500	4.0500	4.0500	-1.220%	20	394	-99.753%
2026-02-27	4.1400	4.1400	3.8500	4.1000	+34.868%	5	384	-99.756%
2026-02-26	3.0400	3.0400	3.0400	3.0400	-17.615%	2	384	-99.671%
2026-02-24	3.6900	3.6900	3.6900	3.6900	-13.986%	1	384	-99.729%
2026-02-20	4.0700	4.2900	4.0300	4.2900	+15.323%	3	384	-99.767%
2026-02-19	3.7200	3.7200	3.7200	3.7200	-7.000%	1	384	-99.731%
2026-02-18	4.0000	4.0000	4.0000	4.0000	+6.383%	2	384	-99.750%
2026-02-13	3.8200	3.8200	3.6100	3.7600	+8.046%	3	381	-99.734%
2026-02-10	3.5300	3.6000	3.4200	3.4800	+3.264%	23	381	-99.713%
2026-02-09	3.7100	3.7100	3.3700	3.3700	-28.298%	3	393	-99.703%
2026-02-05	4.2100	4.7200	4.2000	4.7000	+27.027%	242	393	-99.787%
2026-02-04	3.4000	3.7000	3.4000	3.7000	+15.265%	9	501	-99.730%
2026-02-02	3.2100	3.2100	3.2100	3.2100	+11.458%	3	502	-99.688%
2026-01-30	2.8800	2.8800	2.8800	2.8800	-1.706%	1	502	-99.653%
2026-01-29	2.9300	2.9300	2.9300	2.9300	+29.646%	1	503	-99.659%
2026-01-28	2.3200	3.3500	2.2600	2.2600	+2.727%	43	502	-99.558%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-6.780%	10	504	-99.545%
2026-01-26	2.4400	2.4400	2.3600	2.3600	-19.178%	40	514	-99.576%
2026-01-23	3.1500	3.4900	2.9000	2.9200	-2.667%	33	534	-99.658%
2026-01-22	2.9800	3.0000	2.9800	3.0000	-6.250%	2	504	-99.667%
2026-01-21	3.2000	3.2000	3.2000	3.2000	+1.587%	1	504	-99.688%
2026-01-20	3.1500	3.1500	3.1500	3.1500	+5.351%	1	503	-99.683%
2026-01-15	3.5100	3.5100	2.9900	2.9900	-11.799%	7	503	-99.666%
2026-01-12	3.6800	3.6800	3.3900	3.3900	-23.649%	5	504	-99.705%
2026-01-09	4.6000	4.6000	4.4400	4.4400	+3.256%	2	507	-99.775%
2026-01-05	4.3000	4.3000	4.3000	4.3000	-14.851%	10	508	-99.767%
2025-12-31	5.0500	5.0500	5.0500	5.0500	-0.591%	1	508	-99.802%
2025-12-29	5.0800	5.0800	5.0800	5.0800	+6.947%	1	508	-99.803%
2025-12-26	4.7500	4.7500	4.7500	4.7500	+3.712%	2	509	-99.789%
2025-12-23	4.5800	4.5800	4.5800	4.5800	+6.512%	8	509	-99.782%
2025-12-22	4.3000	4.3000	4.3000	4.3000	-10.417%	1	510	-99.767%
2025-12-19	4.8000	4.8000	4.8000	4.8000	-22.581%	1	510	-99.792%
2025-12-18	6.2000	6.2000	6.2000	6.2000	-2.208%	5	510	-99.839%
2025-12-17	6.6000	6.6000	6.3400	6.3400	+40.889%	3	505	-99.842%
2025-12-12	4.5000	4.5000	4.5000	4.5000	+13.924%	5	503	-99.778%
2025-12-10	3.9500	3.9500	3.9500	3.9500	-6.840%	1	503	-99.747%
2025-12-09	4.2400	4.2400	4.2400	4.2400	-6.608%	1	502	-99.764%
2025-12-08	4.8500	4.8500	4.5400	4.5400	+0.889%	21	503	-99.780%
2025-12-05	4.5000	4.5000	4.5000	4.5000	-22.414%	1	486	-99.778%
2025-11-28	5.8000	5.8000	5.8000	5.8000	-0.855%	1	486	-99.828%
2025-11-26	5.8500	5.8500	5.8500	5.8500	-5.645%	8	485	-99.829%
2025-11-25	6.3500	6.3500	6.2000	6.2000	+12.727%	4	485	-99.839%
2025-11-20	5.5000	5.5000	5.5000	5.5000	-6.303%	4	485	-99.818%
2025-11-19	5.8700	5.8700	5.8700	5.8700	+2.982%	12	481	-99.830%
2025-11-18	5.7000	5.7000	5.7000	5.7000	+3.636%	1	481	-99.825%
2025-11-17	5.8000	5.8000	5.5000	5.5000	+6.796%	2	480	-99.818%
2025-11-14	5.1500	5.1500	5.1500	5.1500	+5.102%	1	479	-99.806%
2025-11-13	4.4500	4.9000	4.4500	4.9000	+36.111%	9	478	-99.796%
2025-11-12	4.0400	4.0400	3.6000	3.6000	+3.746%	2	473	-99.722%
2025-11-10	3.4700	3.4700	3.4700	3.4700	-11.705%	10	471	-99.712%
2025-11-07	3.9300	3.9300	3.9300	3.9300	+31.000%	1	481	-99.746%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+19.522%	1	481	-99.667%
2025-10-30	2.5300	2.5300	2.5100	2.5100	-11.620%	7	480	-99.602%
2025-10-28	2.0100	2.8400	2.0100	2.8400	-30.732%	7	473	-99.648%
2025-10-27	4.1000	4.1000	4.1000	4.1000	+36.667%	7	459	-99.756%
2025-10-21	3.0000	3.0000	3.0000	3.0000	+27.660%	1	459	-99.667%
2025-10-08	2.3500	2.3500	2.3500	2.3500	-0.424%	3	458	-99.574%
2025-10-07	2.3600	2.3600	2.3600	2.3600	-15.714%	2	458	-99.576%
2025-09-29	2.8000	2.8000	2.8000	2.8000	-9.677%	10	458	-99.643%
2025-09-19	2.7100	3.1000	2.5900	3.1000	-23.457%	12	448	-99.677%
2025-09-15	3.2100	4.0500	3.2100	4.0500	+47.273%	135	447	-99.753%
2025-09-12	2.7500	2.7500	2.7500	2.7500	-9.836%	2	522	-99.636%
2025-09-11	2.6300	3.0500	2.6300	3.0500	+4.452%	2	520	-99.672%
2025-09-10	2.9600	2.9600	2.9200	2.9200	-24.548%	2	519	-99.658%
2025-09-08	3.9800	3.9800	3.8700	3.8700	-8.941%	6	520	-99.742%
2025-09-03	4.2000	4.2500	4.2000	4.2500	-3.409%	126	514	-99.765%
2025-08-20	4.5900	4.6100	4.4000	4.4000	+6.024%	21	388	-99.773%
2025-08-19	3.9400	4.2500	3.1100	4.1500	+5.330%	141	367	-99.759%
2025-08-18	3.2700	3.9400	3.2300	3.9400	+2.073%	102	246	-99.746%
2025-08-15	3.8600	3.8600	3.8600	3.8600	+7.222%	20	146	-99.741%
2025-08-14	3.2000	3.6000	3.2000	3.6000	+28.571%	17	146	-99.722%
2025-08-13	2.8000	2.8000	2.8000	2.8000	-23.288%	12	129	-99.643%
2025-07-24	3.6500	3.6500	3.6500	3.6500	-20.652%	2	117	-99.726%
2025-07-18	4.6000	4.6000	4.6000	4.6000	-2.128%	1	115	-99.783%
2025-06-27	4.7000	4.7000	4.7000	4.7000	-6.000%	1	114	-99.787%
2025-06-26	5.0000	5.0000	5.0000	5.0000	+21.951%	9	114	-99.800%
2025-06-25	3.3700	4.1000	3.3700	4.1000	+23.123%	2	114	-99.756%
2025-06-24	3.3300	3.3300	3.3300	3.3300	-56.126%	1	113	-99.700%
2025-06-04	8.0000	8.0000	7.5900	7.5900	+1.200%	2	112	-99.868%
2025-06-02	6.5000	7.5000	6.5000	7.5000	0.000%	112	113	-99.867%
2025-05-21	7.5000	7.5000	7.5000	7.5000	0.000%	1	5	-99.867%
2025-05-20	8.5000	8.5000	7.5000	7.5000	-12.791%	4	4	-99.867%
2025-05-19	8.6000	8.6000	8.6000	8.6000	0.000%	2	2	-99.884%

.dark-mode .qF614n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qF614n{ 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