Dark

CRWV20260918P45
CRWV Sep 18 2026 45.00 Put (CRWV260918P00045000)
option OPRA

EOD

Aug 13, 2026

0.1500+200.000%(+0.1000)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.1500	0.0300	0.1500	+200.000%	31	3,932	0.000%
2026-08-12	0.0500	0.2600	0.0200	0.0500	-54.545%	169	3,934	+200.000%
2026-08-11	0.1300	0.3400	0.1100	0.1100	-26.667%	107	3,943	+36.364%
2026-08-10	0.2000	0.2300	0.1500	0.1500	-31.818%	31	4,007	0.000%
2026-08-07	0.2300	0.3100	0.2100	0.2200	-35.294%	12	4,006	-31.818%
2026-08-06	0.3600	0.3600	0.3000	0.3400	+13.333%	19	4,004	-55.882%
2026-08-05	0.4000	0.4000	0.3000	0.3000	-30.233%	47	3,998	-50.000%
2026-08-04	0.5700	0.5700	0.4000	0.4300	-31.746%	38	3,997	-65.116%
2026-08-03	1.5000	1.5000	0.6300	0.6300	-55.000%	140	3,991	-76.190%
2026-07-31	1.1000	1.5000	0.9200	1.4000	+10.236%	74	3,991	-89.286%
2026-07-30	1.8700	1.9000	1.1200	1.2700	-57.667%	262	3,969	-88.189%
2026-07-29	2.0900	3.1500	2.0900	3.0000	+48.515%	1,336	3,983	-95.000%
2026-07-28	1.8500	2.2500	1.8500	2.0200	+32.026%	1,295	2,969	-92.574%
2026-07-27	1.2000	1.5700	1.1900	1.5300	+9.286%	1,434	1,931	-90.196%
2026-07-24	1.0400	1.4000	1.0400	1.4000	+47.368%	35	1,495	-89.286%
2026-07-23	0.9700	0.9700	0.8800	0.9500	+7.955%	26	1,495	-84.211%
2026-07-22	0.9900	1.0300	0.8800	0.8800	-31.783%	636	1,502	-82.955%
2026-07-21	1.3200	1.3200	1.2900	1.2900	-7.194%	20	1,212	-88.372%
2026-07-20	1.5000	1.5000	1.3000	1.3900	-19.653%	4	1,202	-89.209%
2026-07-17	1.9700	2.0300	1.7300	1.7300	+6.790%	362	1,202	-91.329%
2026-07-16	1.6100	1.6700	1.4700	1.6200	+23.664%	66	1,012	-90.741%
2026-07-15	1.2500	1.4900	1.2100	1.3100	+13.913%	19	1,008	-88.550%
2026-07-14	1.0100	1.1800	0.9400	1.1500	+9.524%	112	1,004	-86.957%
2026-07-13	0.8700	1.0500	0.8700	1.0500	+31.250%	46	988	-85.714%
2026-07-10	0.9000	0.9000	0.7800	0.8000	-6.977%	61	988	-81.250%
2026-07-09	1.0100	1.0100	0.7300	0.8600	-13.131%	41	991	-82.558%
2026-07-08	1.1500	1.1500	0.9900	0.9900	-24.427%	255	977	-84.848%
2026-07-07	1.3100	1.3100	1.3100	1.3100	+6.504%	1	874	-88.550%
2026-07-06	1.2300	1.2300	1.2300	1.2300	+6.034%	2	873	-87.805%
2026-07-02	1.1600	1.1600	1.1600	1.1600	-7.200%	1	873	-87.069%
2026-07-01	1.1400	1.2500	1.1400	1.2500	+56.250%	4	873	-88.000%
2026-06-30	0.8000	0.8000	0.8000	0.8000	-18.367%	1	874	-81.250%
2026-06-29	1.0500	1.0500	0.9800	0.9800	0.000%	26	873	-84.694%
2026-06-26	0.9800	0.9800	0.9800	0.9800	0.000%	1	897	-84.694%
2026-06-24	0.8900	0.9800	0.8900	0.9800	+50.769%	10	896	-84.694%
2026-06-17	0.6400	0.6500	0.6000	0.6500	+1.563%	13	896	-76.923%
2026-06-16	0.6800	0.6800	0.6400	0.6400	-40.187%	2	896	-76.563%
2026-06-12	1.0700	1.1000	1.0700	1.0700	-24.648%	7	896	-85.981%
2026-06-11	1.5000	1.5000	1.4200	1.4200	+15.447%	16	894	-89.437%
2026-06-10	1.2700	1.2700	1.2300	1.2300	-0.806%	2	894	-87.805%
2026-06-09	1.3300	1.3300	1.1900	1.2400	+19.231%	64	892	-87.903%
2026-06-08	1.0400	1.0400	1.0400	1.0400	-21.212%	1	852	-85.577%
2026-06-05	1.0800	1.3300	1.0800	1.3200	+103.077%	180	852	-88.636%
2026-06-01	0.6500	0.6500	0.6300	0.6500	-23.529%	3	934	-76.923%
2026-05-29	0.8500	0.8500	0.8500	0.8500	-15.000%	4	932	-82.353%
2026-05-27	1.0000	1.0000	1.0000	1.0000	+11.111%	1	932	-85.000%
2026-05-22	0.9000	0.9000	0.9000	0.9000	-2.174%	1	931	-83.333%
2026-05-21	0.9500	0.9500	0.9200	0.9200	-16.364%	2	929	-83.696%
2026-05-20	1.1000	1.1000	1.1000	1.1000	-18.519%	1	929	-86.364%
2026-05-19	1.2500	1.3500	1.2500	1.3500	+16.379%	2	928	-88.889%
2026-05-18	1.1600	1.1600	1.1600	1.1600	+30.337%	2	928	-87.069%
2026-05-14	0.8900	0.8900	0.8900	0.8900	-19.091%	2	928	-83.146%
2026-05-12	0.9000	1.1000	0.9000	1.1000	+32.530%	3	929	-86.364%
2026-05-11	0.8300	0.8300	0.8300	0.8300	-14.433%	1	929	-81.928%
2026-05-08	1.3800	1.3800	0.9700	0.9700	+8.989%	16	928	-84.536%
2026-05-07	0.8900	0.8900	0.8900	0.8900	+4.706%	2	933	-83.146%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-19.048%	1	931	-82.353%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-32.692%	1	931	-85.714%
2026-04-29	1.5600	1.5600	1.5600	1.5600	+1.961%	1	931	-90.385%
2026-04-27	1.5300	1.5300	1.5300	1.5300	-6.707%	1	930	-90.196%
2026-04-24	1.6400	1.6400	1.6400	1.6400	+32.258%	1	929	-90.854%
2026-04-20	1.2400	1.2400	1.2400	1.2400	-2.362%	1	929	-87.903%
2026-04-17	1.2700	1.2700	1.2700	1.2700	-15.333%	3	929	-88.189%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-16.667%	3	929	-90.000%
2026-04-14	1.6300	1.8000	1.6300	1.8000	-3.743%	2	929	-91.667%
2026-04-13	1.8800	1.8800	1.8300	1.8700	-22.407%	70	930	-91.979%
2026-04-10	2.4100	2.4100	2.4100	2.4100	-0.823%	1	946	-93.776%
2026-04-09	2.7200	2.7200	2.3500	2.4300	-7.605%	14	947	-93.827%
2026-04-08	2.5900	2.7200	2.4800	2.6300	-20.303%	40	951	-94.297%
2026-04-06	3.3000	3.3000	3.3000	3.3000	-12.929%	3	969	-95.455%
2026-04-02	3.7900	3.7900	3.7900	3.7900	+6.761%	3	969	-96.042%
2026-04-01	3.7000	3.7000	3.5500	3.5500	-14.868%	18	969	-95.775%
2026-03-31	4.4100	4.4100	4.1700	4.1700	-21.321%	6	974	-96.403%
2026-03-30	4.8000	5.3300	4.7500	5.3000	+19.101%	29	969	-97.170%
2026-03-27	4.0800	4.4500	4.0800	4.4500	+44.013%	5	942	-96.629%
2026-03-25	3.2100	3.2100	3.0900	3.0900	-20.972%	6	942	-95.146%
2026-03-20	3.9100	3.9100	3.9100	3.9100	-19.547%	2	944	-96.164%
2026-03-11	4.8600	4.8600	4.8600	4.8600	-15.183%	3	943	-96.914%
2026-03-09	5.9100	5.9100	5.7300	5.7300	+4.753%	6	940	-97.382%
2026-03-06	5.4700	5.4700	5.4700	5.4700	-7.445%	10	941	-97.258%
2026-03-03	5.9100	5.9100	5.9100	5.9100	+7.455%	3	941	-97.462%
2026-03-02	5.5900	5.6000	5.5000	5.5000	-2.309%	5	938	-97.273%
2026-02-27	5.1000	5.7000	5.1000	5.6300	+41.814%	39	937	-97.336%
2026-02-26	4.0800	4.0800	3.9700	3.9700	-23.359%	3	917	-96.222%
2026-02-23	5.2500	5.2500	5.1800	5.1800	-9.123%	2	917	-97.104%
2026-02-20	5.7000	5.7000	5.7000	5.7000	+25.275%	1	916	-97.368%
2026-02-10	4.5500	4.5500	4.5500	4.5500	+1.111%	1	915	-96.703%
2026-02-09	5.5000	5.5000	4.5000	4.5000	-25.000%	17	915	-96.667%
2026-02-05	5.6500	6.0000	5.6500	6.0000	+16.505%	5	898	-97.500%
2026-02-04	5.5000	5.5000	5.1500	5.1500	+14.444%	2	898	-97.087%
2026-02-02	4.4500	4.5000	4.4500	4.5000	0.000%	7	900	-96.667%
2026-01-30	3.8500	4.5000	3.8000	4.5000	+48.515%	12	902	-96.667%
2026-01-27	3.4500	3.4500	3.0300	3.0300	-6.769%	16	902	-95.050%
2026-01-26	3.2500	3.2500	3.2500	3.2500	-18.750%	1	901	-95.385%
2026-01-23	3.9000	4.0000	3.9000	4.0000	-12.664%	31	901	-96.250%
2026-01-21	4.5800	4.5800	4.5800	4.5800	+14.500%	1	902	-96.725%
2026-01-20	4.0000	4.0000	4.0000	4.0000	+0.251%	30	902	-96.250%
2026-01-16	3.9900	3.9900	3.9900	3.9900	-3.855%	1	873	-96.241%
2026-01-15	4.1500	4.1500	4.1500	4.1500	-13.542%	1	873	-96.386%
2026-01-14	4.6500	4.8000	4.6500	4.8000	0.000%	2	874	-96.875%
2026-01-13	4.6100	4.8000	4.6100	4.8000	+1.053%	3	876	-96.875%
2026-01-12	5.3500	5.3500	4.7100	4.7500	-26.698%	7	877	-96.842%
2026-01-06	6.4800	6.4800	6.4800	6.4800	-1.069%	1	878	-97.685%
2026-01-02	6.5500	6.5500	6.5500	6.5500	+0.153%	2	879	-97.710%
2025-12-29	6.5400	6.5400	6.5400	6.5400	+9.000%	1	879	-97.706%
2025-12-23	5.8000	6.0000	5.8000	6.0000	+4.348%	3	879	-97.500%
2025-12-22	5.7900	5.8500	5.7000	5.7500	-20.690%	6	877	-97.391%
2025-12-19	7.2500	7.2500	7.2500	7.2500	-11.585%	1	876	-97.931%
2025-12-18	8.2000	8.2000	8.2000	8.2000	-5.202%	2	877	-98.171%
2025-12-17	8.0900	8.6500	8.0900	8.6500	+15.333%	2	877	-98.266%
2025-12-16	7.5000	7.5000	7.5000	7.5000	+25.000%	1	877	-98.000%
2025-12-15	6.0000	6.0000	6.0000	6.0000	-4.762%	3	877	-97.500%
2025-12-12	6.3000	6.3000	6.3000	6.3000	+0.639%	1	877	-97.619%
2025-12-08	6.0700	6.2600	6.0700	6.2600	+5.565%	3	877	-97.604%
2025-12-05	5.9300	5.9300	5.9300	5.9300	-2.787%	3	877	-97.470%
2025-12-04	6.1000	6.1000	6.1000	6.1000	-9.763%	1	877	-97.541%
2025-12-03	6.7600	6.7600	6.7600	6.7600	-2.029%	4	878	-97.781%
2025-12-02	6.9600	7.0500	6.9000	6.9000	-1.849%	7	876	-97.826%
2025-12-01	8.4800	8.4800	7.0300	7.0300	-13.742%	2	871	-97.866%
2025-11-25	8.1500	8.1500	8.1500	8.1500	+0.742%	2	871	-98.160%
2025-11-24	8.0900	8.0900	8.0900	8.0900	-16.598%	1	871	-98.146%
2025-11-21	8.7100	9.7000	8.5100	9.7000	+24.359%	505	872	-98.454%
2025-11-19	7.8000	7.8000	7.8000	7.8000	+5.691%	1	517	-98.077%
2025-11-18	7.8000	7.8000	7.3800	7.3800	+2.786%	11	518	-97.967%
2025-11-17	7.6500	7.6500	7.1800	7.1800	+5.588%	3	518	-97.911%
2025-11-14	6.8500	6.9000	6.3000	6.8000	+13.333%	102	518	-97.794%
2025-11-13	6.3500	6.3500	6.0000	6.0000	+27.660%	16	436	-97.500%
2025-11-11	5.0000	5.0000	4.7000	4.7000	-19.658%	2	436	-96.809%
2025-11-07	4.6000	5.8500	4.6000	5.8500	+31.461%	103	436	-97.436%
2025-11-06	4.4500	4.4500	4.4500	4.4500	+34.848%	2	435	-96.629%
2025-11-04	3.3000	3.3000	3.3000	3.3000	-0.602%	3	437	-95.455%
2025-11-03	3.3200	3.3200	3.3200	3.3200	-5.143%	1	440	-95.482%
2025-10-24	3.5000	3.5000	3.5000	3.5000	-6.667%	1	440	-95.714%
2025-10-21	3.7500	3.7500	3.7500	3.7500	+33.929%	3	439	-96.000%
2025-10-10	2.8000	2.8000	2.8000	2.8000	-11.111%	100	436	-94.643%
2025-10-09	3.1500	3.1500	3.1500	3.1500	-7.353%	2	336	-95.238%
2025-10-07	3.1600	3.4000	3.1600	3.4000	+19.718%	2	335	-95.588%
2025-10-06	3.2600	3.2600	2.8400	2.8400	-5.333%	2	335	-94.718%
2025-10-03	3.0000	3.0000	3.0000	3.0000	0.000%	80	335	-95.000%
2025-10-02	2.9400	3.0000	2.9400	3.0000	+2.389%	3	335	-95.000%
2025-09-30	2.7600	2.9300	2.7600	2.9300	-9.846%	2	333	-94.881%
2025-09-25	3.2500	3.2500	3.2500	3.2500	-18.750%	1	334	-95.385%
2025-09-23	4.0000	4.0000	4.0000	4.0000	+6.952%	10	333	-96.250%
2025-09-22	3.6000	3.7400	3.5000	3.7400	-10.952%	24	333	-95.989%
2025-09-16	4.2000	4.2000	4.2000	4.2000	+16.667%	1	333	-96.429%
2025-09-10	3.6000	3.6000	3.6000	3.6000	-34.545%	1	332	-95.833%
2025-09-08	5.5000	5.5000	5.5000	5.5000	-5.172%	2	332	-97.273%
2025-09-04	6.0200	6.0200	5.8000	5.8000	+5.455%	2	332	-97.414%
2025-09-03	5.5000	5.5000	5.5000	5.5000	+7.422%	1	331	-97.273%
2025-08-26	5.1200	5.1200	5.1200	5.1200	-10.957%	4	331	-97.070%
2025-08-22	5.7500	5.7500	5.7500	5.7500	-7.258%	2	331	-97.391%
2025-08-20	6.2000	6.2000	6.2000	6.2000	+16.981%	25	332	-97.581%
2025-08-19	5.3000	5.3000	5.3000	5.3000	+1.923%	1	339	-97.170%
2025-08-18	3.7500	5.2000	3.7500	5.2000	+8.333%	201	338	-97.115%
2025-08-15	4.8000	4.8000	4.8000	4.8000	+6.667%	5	165	-96.875%
2025-08-14	4.5000	4.5000	4.5000	4.5000	+21.622%	2	166	-96.667%
2025-08-13	3.0000	3.8000	3.0000	3.7000	+4.520%	40	164	-95.946%
2025-08-12	2.7000	3.5400	2.7000	3.5400	+18.000%	6	160	-95.763%
2025-08-11	3.0000	3.0000	3.0000	3.0000	-14.530%	30	159	-95.000%
2025-08-08	3.5000	3.5100	3.5000	3.5100	-24.026%	50	153	-95.726%
2025-08-06	4.6200	4.6200	4.6200	4.6200	+10.791%	1	113	-96.753%
2025-07-31	4.4100	4.4100	4.1700	4.1700	-6.292%	41	113	-96.403%
2025-07-28	4.0000	4.4500	4.0000	4.4500	-7.292%	41	73	-96.629%
2025-07-22	4.8000	4.8000	4.8000	4.8000	-4.950%	10	65	-96.875%
2025-07-21	5.0500	5.0500	5.0500	5.0500	-8.182%	1	55	-97.030%
2025-07-11	5.5000	5.5000	5.5000	5.5000	+10.000%	40	55	-97.273%
2025-07-02	5.0000	5.0000	5.0000	5.0000	+12.360%	6	16	-97.000%
2025-06-24	4.4500	4.4500	4.4500	4.4500	-40.268%	1	16	-96.629%
2025-06-16	7.4500	7.4500	7.4500	7.4500	-2.995%	10	15	-97.987%
2025-06-06	7.6800	7.6800	7.6800	7.6800	-24.780%	6	5	-98.047%
2025-05-30	10.2100	10.2100	10.2100	10.2100	+7.928%	2	2	-98.531%
2025-05-29	9.4600	9.4600	9.4600	9.4600	+0.638%	1	3	-98.414%
2025-05-22	9.4000	9.4000	9.4000	9.4000	0.000%	2	2	-98.404%

.dark-mode .t9m2dN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t9m2dN{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P45CRWV Sep 18 2026 45.00 Put (CRWV260918P00045000)option OPRA

CRWV20260918P45
CRWV Sep 18 2026 45.00 Put (CRWV260918P00045000)
option OPRA