Dark

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

EOD

Jun 29, 2026

0.98000.000%(0.0000)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.0500	1.0500	0.9800	0.9800	0.000%	26	873	0.000%
2026-06-26	0.9800	0.9800	0.9800	0.9800	0.000%	1	897	0.000%
2026-06-24	0.8900	0.9800	0.8900	0.9800	+50.769%	10	896	0.000%
2026-06-17	0.6400	0.6500	0.6000	0.6500	+1.563%	13	896	+50.769%
2026-06-16	0.6800	0.6800	0.6400	0.6400	-40.187%	2	896	+53.125%
2026-06-12	1.0700	1.1000	1.0700	1.0700	-24.648%	7	896	-8.411%
2026-06-11	1.5000	1.5000	1.4200	1.4200	+15.447%	16	894	-30.986%
2026-06-10	1.2700	1.2700	1.2300	1.2300	-0.806%	2	894	-20.325%
2026-06-09	1.3300	1.3300	1.1900	1.2400	+19.231%	64	892	-20.968%
2026-06-08	1.0400	1.0400	1.0400	1.0400	-21.212%	1	852	-5.769%
2026-06-05	1.0800	1.3300	1.0800	1.3200	+103.077%	180	852	-25.758%
2026-06-01	0.6500	0.6500	0.6300	0.6500	-23.529%	3	934	+50.769%
2026-05-29	0.8500	0.8500	0.8500	0.8500	-15.000%	4	932	+15.294%
2026-05-27	1.0000	1.0000	1.0000	1.0000	+11.111%	1	932	-2.000%
2026-05-22	0.9000	0.9000	0.9000	0.9000	-2.174%	1	931	+8.889%
2026-05-21	0.9500	0.9500	0.9200	0.9200	-16.364%	2	929	+6.522%
2026-05-20	1.1000	1.1000	1.1000	1.1000	-18.519%	1	929	-10.909%
2026-05-19	1.2500	1.3500	1.2500	1.3500	+16.379%	2	928	-27.407%
2026-05-18	1.1600	1.1600	1.1600	1.1600	+30.337%	2	928	-15.517%
2026-05-14	0.8900	0.8900	0.8900	0.8900	-19.091%	2	928	+10.112%
2026-05-12	0.9000	1.1000	0.9000	1.1000	+32.530%	3	929	-10.909%
2026-05-11	0.8300	0.8300	0.8300	0.8300	-14.433%	1	929	+18.072%
2026-05-08	1.3800	1.3800	0.9700	0.9700	+8.989%	16	928	+1.031%
2026-05-07	0.8900	0.8900	0.8900	0.8900	+4.706%	2	933	+10.112%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-19.048%	1	931	+15.294%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-32.692%	1	931	-6.667%
2026-04-29	1.5600	1.5600	1.5600	1.5600	+1.961%	1	931	-37.179%
2026-04-27	1.5300	1.5300	1.5300	1.5300	-6.707%	1	930	-35.948%
2026-04-24	1.6400	1.6400	1.6400	1.6400	+32.258%	1	929	-40.244%
2026-04-20	1.2400	1.2400	1.2400	1.2400	-2.362%	1	929	-20.968%
2026-04-17	1.2700	1.2700	1.2700	1.2700	-15.333%	3	929	-22.835%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-16.667%	3	929	-34.667%
2026-04-14	1.6300	1.8000	1.6300	1.8000	-3.743%	2	929	-45.556%
2026-04-13	1.8800	1.8800	1.8300	1.8700	-22.407%	70	930	-47.594%
2026-04-10	2.4100	2.4100	2.4100	2.4100	-0.823%	1	946	-59.336%
2026-04-09	2.7200	2.7200	2.3500	2.4300	-7.605%	14	947	-59.671%
2026-04-08	2.5900	2.7200	2.4800	2.6300	-20.303%	40	951	-62.738%
2026-04-06	3.3000	3.3000	3.3000	3.3000	-12.929%	3	969	-70.303%
2026-04-02	3.7900	3.7900	3.7900	3.7900	+6.761%	3	969	-74.142%
2026-04-01	3.7000	3.7000	3.5500	3.5500	-14.868%	18	969	-72.394%
2026-03-31	4.4100	4.4100	4.1700	4.1700	-21.321%	6	974	-76.499%
2026-03-30	4.8000	5.3300	4.7500	5.3000	+19.101%	29	969	-81.509%
2026-03-27	4.0800	4.4500	4.0800	4.4500	+44.013%	5	942	-77.978%
2026-03-25	3.2100	3.2100	3.0900	3.0900	-20.972%	6	942	-68.285%
2026-03-20	3.9100	3.9100	3.9100	3.9100	-19.547%	2	944	-74.936%
2026-03-11	4.8600	4.8600	4.8600	4.8600	-15.183%	3	943	-79.835%
2026-03-09	5.9100	5.9100	5.7300	5.7300	+4.753%	6	940	-82.897%
2026-03-06	5.4700	5.4700	5.4700	5.4700	-7.445%	10	941	-82.084%
2026-03-03	5.9100	5.9100	5.9100	5.9100	+7.455%	3	941	-83.418%
2026-03-02	5.5900	5.6000	5.5000	5.5000	-2.309%	5	938	-82.182%
2026-02-27	5.1000	5.7000	5.1000	5.6300	+41.814%	39	937	-82.593%
2026-02-26	4.0800	4.0800	3.9700	3.9700	-23.359%	3	917	-75.315%
2026-02-23	5.2500	5.2500	5.1800	5.1800	-9.123%	2	917	-81.081%
2026-02-20	5.7000	5.7000	5.7000	5.7000	+25.275%	1	916	-82.807%
2026-02-10	4.5500	4.5500	4.5500	4.5500	+1.111%	1	915	-78.462%
2026-02-09	5.5000	5.5000	4.5000	4.5000	-25.000%	17	915	-78.222%
2026-02-05	5.6500	6.0000	5.6500	6.0000	+16.505%	5	898	-83.667%
2026-02-04	5.5000	5.5000	5.1500	5.1500	+14.444%	2	898	-80.971%
2026-02-02	4.4500	4.5000	4.4500	4.5000	0.000%	7	900	-78.222%
2026-01-30	3.8500	4.5000	3.8000	4.5000	+48.515%	12	902	-78.222%
2026-01-27	3.4500	3.4500	3.0300	3.0300	-6.769%	16	902	-67.657%
2026-01-26	3.2500	3.2500	3.2500	3.2500	-18.750%	1	901	-69.846%
2026-01-23	3.9000	4.0000	3.9000	4.0000	-12.664%	31	901	-75.500%
2026-01-21	4.5800	4.5800	4.5800	4.5800	+14.500%	1	902	-78.603%
2026-01-20	4.0000	4.0000	4.0000	4.0000	+0.251%	30	902	-75.500%
2026-01-16	3.9900	3.9900	3.9900	3.9900	-3.855%	1	873	-75.439%
2026-01-15	4.1500	4.1500	4.1500	4.1500	-13.542%	1	873	-76.386%
2026-01-14	4.6500	4.8000	4.6500	4.8000	0.000%	2	874	-79.583%
2026-01-13	4.6100	4.8000	4.6100	4.8000	+1.053%	3	876	-79.583%
2026-01-12	5.3500	5.3500	4.7100	4.7500	-26.698%	7	877	-79.368%
2026-01-06	6.4800	6.4800	6.4800	6.4800	-1.069%	1	878	-84.877%
2026-01-02	6.5500	6.5500	6.5500	6.5500	+0.153%	2	879	-85.038%
2025-12-29	6.5400	6.5400	6.5400	6.5400	+9.000%	1	879	-85.015%
2025-12-23	5.8000	6.0000	5.8000	6.0000	+4.348%	3	879	-83.667%
2025-12-22	5.7900	5.8500	5.7000	5.7500	-20.690%	6	877	-82.957%
2025-12-19	7.2500	7.2500	7.2500	7.2500	-11.585%	1	876	-86.483%
2025-12-18	8.2000	8.2000	8.2000	8.2000	-5.202%	2	877	-88.049%
2025-12-17	8.0900	8.6500	8.0900	8.6500	+15.333%	2	877	-88.671%
2025-12-16	7.5000	7.5000	7.5000	7.5000	+25.000%	1	877	-86.933%
2025-12-15	6.0000	6.0000	6.0000	6.0000	-4.762%	3	877	-83.667%
2025-12-12	6.3000	6.3000	6.3000	6.3000	+0.639%	1	877	-84.444%
2025-12-08	6.0700	6.2600	6.0700	6.2600	+5.565%	3	877	-84.345%
2025-12-05	5.9300	5.9300	5.9300	5.9300	-2.787%	3	877	-83.474%
2025-12-04	6.1000	6.1000	6.1000	6.1000	-9.763%	1	877	-83.934%
2025-12-03	6.7600	6.7600	6.7600	6.7600	-2.029%	4	878	-85.503%
2025-12-02	6.9600	7.0500	6.9000	6.9000	-1.849%	7	876	-85.797%
2025-12-01	8.4800	8.4800	7.0300	7.0300	-13.742%	2	871	-86.060%
2025-11-25	8.1500	8.1500	8.1500	8.1500	+0.742%	2	871	-87.975%
2025-11-24	8.0900	8.0900	8.0900	8.0900	-16.598%	1	871	-87.886%
2025-11-21	8.7100	9.7000	8.5100	9.7000	+24.359%	505	872	-89.897%
2025-11-19	7.8000	7.8000	7.8000	7.8000	+5.691%	1	517	-87.436%
2025-11-18	7.8000	7.8000	7.3800	7.3800	+2.786%	11	518	-86.721%
2025-11-17	7.6500	7.6500	7.1800	7.1800	+5.588%	3	518	-86.351%
2025-11-14	6.8500	6.9000	6.3000	6.8000	+13.333%	102	518	-85.588%
2025-11-13	6.3500	6.3500	6.0000	6.0000	+27.660%	16	436	-83.667%
2025-11-11	5.0000	5.0000	4.7000	4.7000	-19.658%	2	436	-79.149%
2025-11-07	4.6000	5.8500	4.6000	5.8500	+31.461%	103	436	-83.248%
2025-11-06	4.4500	4.4500	4.4500	4.4500	+34.848%	2	435	-77.978%
2025-11-04	3.3000	3.3000	3.3000	3.3000	-0.602%	3	437	-70.303%
2025-11-03	3.3200	3.3200	3.3200	3.3200	-5.143%	1	440	-70.482%
2025-10-24	3.5000	3.5000	3.5000	3.5000	-6.667%	1	440	-72.000%
2025-10-21	3.7500	3.7500	3.7500	3.7500	+33.929%	3	439	-73.867%
2025-10-10	2.8000	2.8000	2.8000	2.8000	-11.111%	100	436	-65.000%
2025-10-09	3.1500	3.1500	3.1500	3.1500	-7.353%	2	336	-68.889%
2025-10-07	3.1600	3.4000	3.1600	3.4000	+19.718%	2	335	-71.176%
2025-10-06	3.2600	3.2600	2.8400	2.8400	-5.333%	2	335	-65.493%
2025-10-03	3.0000	3.0000	3.0000	3.0000	0.000%	80	335	-67.333%
2025-10-02	2.9400	3.0000	2.9400	3.0000	+2.389%	3	335	-67.333%
2025-09-30	2.7600	2.9300	2.7600	2.9300	-9.846%	2	333	-66.553%
2025-09-25	3.2500	3.2500	3.2500	3.2500	-18.750%	1	334	-69.846%
2025-09-23	4.0000	4.0000	4.0000	4.0000	+6.952%	10	333	-75.500%
2025-09-22	3.6000	3.7400	3.5000	3.7400	-10.952%	24	333	-73.797%
2025-09-16	4.2000	4.2000	4.2000	4.2000	+16.667%	1	333	-76.667%
2025-09-10	3.6000	3.6000	3.6000	3.6000	-34.545%	1	332	-72.778%
2025-09-08	5.5000	5.5000	5.5000	5.5000	-5.172%	2	332	-82.182%
2025-09-04	6.0200	6.0200	5.8000	5.8000	+5.455%	2	332	-83.103%
2025-09-03	5.5000	5.5000	5.5000	5.5000	+7.422%	1	331	-82.182%
2025-08-26	5.1200	5.1200	5.1200	5.1200	-10.957%	4	331	-80.859%
2025-08-22	5.7500	5.7500	5.7500	5.7500	-7.258%	2	331	-82.957%
2025-08-20	6.2000	6.2000	6.2000	6.2000	+16.981%	25	332	-84.194%
2025-08-19	5.3000	5.3000	5.3000	5.3000	+1.923%	1	339	-81.509%
2025-08-18	3.7500	5.2000	3.7500	5.2000	+8.333%	201	338	-81.154%
2025-08-15	4.8000	4.8000	4.8000	4.8000	+6.667%	5	165	-79.583%
2025-08-14	4.5000	4.5000	4.5000	4.5000	+21.622%	2	166	-78.222%
2025-08-13	3.0000	3.8000	3.0000	3.7000	+4.520%	40	164	-73.514%
2025-08-12	2.7000	3.5400	2.7000	3.5400	+18.000%	6	160	-72.316%
2025-08-11	3.0000	3.0000	3.0000	3.0000	-14.530%	30	159	-67.333%
2025-08-08	3.5000	3.5100	3.5000	3.5100	-24.026%	50	153	-72.080%
2025-08-06	4.6200	4.6200	4.6200	4.6200	+10.791%	1	113	-78.788%
2025-07-31	4.4100	4.4100	4.1700	4.1700	-6.292%	41	113	-76.499%
2025-07-28	4.0000	4.4500	4.0000	4.4500	-7.292%	41	73	-77.978%
2025-07-22	4.8000	4.8000	4.8000	4.8000	-4.950%	10	65	-79.583%
2025-07-21	5.0500	5.0500	5.0500	5.0500	-8.182%	1	55	-80.594%
2025-07-11	5.5000	5.5000	5.5000	5.5000	+10.000%	40	55	-82.182%
2025-07-02	5.0000	5.0000	5.0000	5.0000	+12.360%	6	16	-80.400%
2025-06-24	4.4500	4.4500	4.4500	4.4500	-40.268%	1	16	-77.978%
2025-06-16	7.4500	7.4500	7.4500	7.4500	-2.995%	10	15	-86.846%
2025-06-06	7.6800	7.6800	7.6800	7.6800	-24.780%	6	5	-87.240%
2025-05-30	10.2100	10.2100	10.2100	10.2100	+7.928%	2	2	-90.402%
2025-05-29	9.4600	9.4600	9.4600	9.4600	+0.638%	1	3	-89.641%
2025-05-22	9.4000	9.4000	9.4000	9.4000	0.000%	2	2	-89.574%

.dark-mode .qs3k4Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qs3k4Q{ 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