Dark

CRWV20260918P50
CRWV Sep 18 2026 50.00 Put (CRWV260918P00050000)
option OPRA

EOD

Aug 13, 2026

0.0500-16.667%(-0.0100)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1400	0.1400	0.0400	0.0500	-16.667%	145	7,097	0.000%
2026-08-12	0.1200	0.1500	0.0300	0.0600	-76.000%	795	7,033	-16.667%
2026-08-11	0.2500	0.3000	0.2400	0.2500	-24.242%	370	6,842	-80.000%
2026-08-10	0.4400	0.4400	0.2900	0.3300	-29.787%	329	6,737	-84.848%
2026-08-07	0.5500	0.5600	0.4000	0.4700	-17.544%	104	6,753	-89.362%
2026-08-06	0.9200	0.9200	0.5700	0.5700	+5.556%	53	6,731	-91.228%
2026-08-05	0.7500	0.7500	0.5300	0.5400	-29.870%	81	6,710	-90.741%
2026-08-04	1.0200	1.0200	0.6600	0.7700	-25.962%	183	6,723	-93.506%
2026-08-03	2.5000	2.5000	1.0400	1.0400	-54.978%	334	6,722	-95.192%
2026-07-31	1.9800	2.4700	1.6500	2.3100	+13.793%	139	6,692	-97.835%
2026-07-30	3.2500	3.2500	1.9000	2.0300	-55.870%	560	6,680	-97.537%
2026-07-29	3.0500	4.7500	3.0500	4.6000	+44.654%	557	6,510	-98.913%
2026-07-28	2.7600	3.6000	2.7600	3.1800	+26.190%	257	6,214	-98.428%
2026-07-27	2.1200	2.6400	2.1200	2.5200	+0.800%	40	4,953	-98.016%
2026-07-24	1.6900	2.5000	1.6900	2.5000	+58.228%	442	4,930	-98.000%
2026-07-23	1.6800	1.6800	1.3800	1.5800	+9.722%	70	4,790	-96.835%
2026-07-22	1.7500	1.7500	1.4400	1.4400	-28.000%	272	4,722	-96.528%
2026-07-21	2.2000	2.2000	2.0000	2.0000	-22.179%	37	4,674	-97.500%
2026-07-20	2.0000	2.5700	1.9500	2.5700	-6.884%	139	4,688	-98.054%
2026-07-17	3.1000	3.2500	2.6500	2.7600	+6.977%	107	4,624	-98.188%
2026-07-16	2.5000	2.6500	2.3700	2.5800	+22.857%	38	4,596	-98.062%
2026-07-15	1.9800	2.1800	1.9000	2.1000	+7.692%	81	4,593	-97.619%
2026-07-14	1.5700	1.9800	1.5700	1.9500	+18.182%	105	4,580	-97.436%
2026-07-13	1.3200	1.6500	1.3000	1.6500	+33.065%	15	4,579	-96.970%
2026-07-10	1.4800	1.4800	1.2400	1.2400	-7.463%	21	4,578	-95.968%
2026-07-09	1.4000	1.4000	1.2700	1.3400	-12.418%	18	4,578	-96.269%
2026-07-08	1.7500	1.8600	1.5300	1.5300	-20.725%	416	4,575	-96.732%
2026-07-07	2.0300	2.2000	1.9300	1.9300	+3.209%	34	4,847	-97.409%
2026-07-06	2.2300	2.2300	1.7700	1.8700	-18.696%	1,381	4,850	-97.326%
2026-07-02	1.6000	2.4800	1.6000	2.3000	+19.792%	129	3,601	-97.826%
2026-07-01	1.6400	1.9200	1.6200	1.9200	+71.429%	59	3,601	-97.396%
2026-06-30	1.2300	1.2300	1.1200	1.1200	-10.400%	2	3,584	-95.536%
2026-06-29	1.3100	1.3100	1.2500	1.2500	-3.101%	12	3,583	-96.000%
2026-06-26	1.4000	1.4000	1.2900	1.2900	+1.575%	6	3,581	-96.124%
2026-06-25	1.2500	1.2700	1.2500	1.2700	-5.224%	4	3,585	-96.063%
2026-06-24	1.3500	1.4200	1.3300	1.3400	+8.065%	102	3,584	-96.269%
2026-06-23	1.3200	1.3200	1.1100	1.2400	+18.095%	105	3,542	-95.968%
2026-06-22	0.9800	1.0500	0.9600	1.0500	+15.385%	25	3,544	-95.238%
2026-06-17	0.9700	0.9700	0.9100	0.9100	0.000%	2	3,541	-94.505%
2026-06-16	1.1800	1.1800	0.9100	0.9100	-27.200%	61	3,541	-94.505%
2026-06-15	1.2500	1.2500	1.2500	1.2500	-23.780%	1	3,593	-96.000%
2026-06-12	1.6000	1.6400	1.6000	1.6400	-22.642%	2	3,593	-96.951%
2026-06-11	2.2200	2.2200	2.0800	2.1200	+20.455%	75	3,593	-97.642%
2026-06-09	1.4900	1.7900	1.4300	1.7600	+17.333%	129	3,551	-97.159%
2026-06-08	1.6500	1.6500	1.5000	1.5000	-12.791%	2	3,552	-96.667%
2026-06-05	1.8500	1.9500	1.7200	1.7200	+75.510%	1,704	3,553	-97.093%
2026-06-03	1.2500	1.2500	0.9800	0.9800	+16.667%	2	2,644	-94.898%
2026-06-02	0.8400	0.8400	0.8200	0.8400	0.000%	137	2,644	-94.048%
2026-06-01	0.9800	1.0400	0.8400	0.8400	-35.385%	33	2,768	-94.048%
2026-05-28	1.3000	1.3000	1.3000	1.3000	-13.907%	1	2,798	-96.154%
2026-05-27	1.5100	1.5100	1.5100	1.5100	+17.054%	5	2,797	-96.689%
2026-05-26	1.2200	1.2900	1.2200	1.2900	-5.839%	6	2,792	-96.124%
2026-05-22	1.3000	1.3700	1.3000	1.3700	-4.196%	21	2,806	-96.350%
2026-05-21	1.4300	1.4300	1.4300	1.4300	-10.625%	30	2,806	-96.503%
2026-05-20	1.6600	1.7400	1.6000	1.6000	-5.325%	6	2,806	-96.875%
2026-05-19	1.7800	1.7800	1.6900	1.6900	+1.807%	11	2,790	-97.041%
2026-05-18	1.6600	1.6600	1.6500	1.6600	+12.925%	34	2,790	-96.988%
2026-05-15	1.4700	1.4700	1.4700	1.4700	+12.214%	10	2,790	-96.599%
2026-05-14	1.2500	1.3100	1.2500	1.3100	-14.935%	6	2,780	-96.183%
2026-05-12	1.4200	1.6500	1.4200	1.5400	+25.203%	71	2,793	-96.753%
2026-05-11	1.2500	1.2500	1.2300	1.2300	-6.818%	2	2,793	-95.935%
2026-05-08	1.2500	1.5500	1.2500	1.3200	+5.600%	37	2,794	-96.212%
2026-05-07	1.2800	1.2800	1.2500	1.2500	+3.306%	30	2,779	-96.000%
2026-05-06	1.3100	1.3100	1.1400	1.2100	-10.370%	142	2,779	-95.868%
2026-05-05	1.5100	1.5100	1.3500	1.3500	-8.163%	23	2,735	-96.296%
2026-05-04	1.8700	1.8700	1.4700	1.4700	-26.866%	11	2,728	-96.599%
2026-04-30	1.9100	2.0100	1.9000	2.0100	-12.987%	32	2,728	-97.512%
2026-04-27	2.3100	2.3100	2.3100	2.3100	+13.793%	4	2,728	-97.835%
2026-04-24	2.2100	2.2100	2.0300	2.0300	+22.289%	5	2,732	-97.537%
2026-04-23	1.6100	1.6600	1.6100	1.6600	-2.924%	31	2,728	-96.988%
2026-04-22	1.6500	1.7100	1.6500	1.7100	-2.286%	201	2,729	-97.076%
2026-04-17	1.7500	1.7500	1.7500	1.7500	-2.778%	1	2,735	-97.143%
2026-04-16	1.8700	1.8700	1.7400	1.8000	-10.000%	32	2,735	-97.222%
2026-04-15	2.0000	2.1600	2.0000	2.0000	-7.407%	17	2,735	-97.500%
2026-04-14	2.4000	2.4000	2.1000	2.1600	-16.923%	32	2,747	-97.685%
2026-04-13	2.8000	3.2200	2.5500	2.6000	-10.653%	35	2,762	-98.077%
2026-04-10	3.0000	3.1100	2.7000	2.9100	-16.857%	99	2,744	-98.282%
2026-04-09	3.9500	4.0000	3.2500	3.5000	-3.581%	37	2,762	-98.571%
2026-04-08	3.5800	3.7000	3.5600	3.6300	-16.552%	11	2,753	-98.623%
2026-04-06	4.3500	4.3500	4.3500	4.3500	-7.643%	3	2,759	-98.851%
2026-04-02	5.5300	5.5300	4.6300	4.7100	-3.681%	33	2,758	-98.938%
2026-04-01	5.0500	5.0500	4.8500	4.8900	-11.892%	57	2,758	-98.978%
2026-03-31	5.8000	6.1000	5.5500	5.5500	-21.388%	28	2,786	-99.099%
2026-03-30	5.9500	7.0600	5.9500	7.0600	+20.273%	93	2,780	-99.292%
2026-03-27	5.3800	5.8700	5.3800	5.8700	+39.430%	37	2,747	-99.148%
2026-03-25	4.2100	4.2100	4.2100	4.2100	-13.730%	2	2,716	-98.812%
2026-03-24	4.9500	4.9500	4.8800	4.8800	+1.667%	3	2,715	-98.975%
2026-03-23	4.7000	4.8000	4.7000	4.8000	-9.434%	35	2,714	-98.958%
2026-03-20	5.3000	5.3000	5.3000	5.3000	+6.000%	5	2,714	-99.057%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-3.475%	20	2,719	-99.000%
2026-03-17	5.1500	5.1800	5.0700	5.1800	-0.385%	4	2,699	-99.035%
2026-03-16	5.3000	5.3000	5.1500	5.2000	-11.414%	18	2,700	-99.038%
2026-03-13	5.9000	5.9000	5.8500	5.8700	-2.653%	11	2,717	-99.148%
2026-03-11	6.0300	6.0300	6.0300	6.0300	-15.070%	5	2,727	-99.171%
2026-03-10	7.1500	7.1500	7.1000	7.1000	-5.333%	3	2,732	-99.296%
2026-03-09	7.4500	7.5000	7.4500	7.5000	+3.448%	5	2,729	-99.333%
2026-03-06	7.2500	7.2500	7.2500	7.2500	+4.317%	1	2,728	-99.310%
2026-03-05	6.9000	6.9500	6.9000	6.9500	+5.303%	3	2,727	-99.281%
2026-03-04	7.0500	7.0500	6.5500	6.6000	-9.216%	9	2,725	-99.242%
2026-03-02	7.4300	7.4300	7.2700	7.2700	-2.416%	4	2,717	-99.312%
2026-02-27	7.5500	7.5500	6.7500	7.4500	+44.101%	119	2,716	-99.329%
2026-02-26	5.1700	5.1700	5.1700	5.1700	-2.453%	1	2,656	-99.033%
2026-02-25	5.5400	5.5400	5.3000	5.3000	-9.556%	5	2,653	-99.057%
2026-02-24	6.0100	6.0100	5.8600	5.8600	-19.395%	7	2,653	-99.147%
2026-02-20	6.4000	7.2700	6.4000	7.2700	+17.447%	6	2,651	-99.312%
2026-02-18	6.1900	6.1900	6.1900	6.1900	+4.915%	5	2,655	-99.192%
2026-02-12	5.9000	5.9000	5.9000	5.9000	-2.479%	2	2,650	-99.153%
2026-02-10	5.9900	6.0500	5.9900	6.0500	+1.681%	9	2,650	-99.174%
2026-02-09	6.0500	6.1000	5.9000	5.9500	-27.439%	4	2,650	-99.160%
2026-02-05	7.8500	8.2000	7.8000	8.2000	+19.708%	103	2,652	-99.390%
2026-02-04	6.0600	6.8500	6.0600	6.8500	+42.116%	412	2,655	-99.270%
2026-01-29	4.9400	4.9400	4.8200	4.8200	+24.227%	32	2,409	-98.963%
2026-01-28	3.8800	3.8800	3.8800	3.8800	-5.366%	5	2,402	-98.711%
2026-01-27	4.0500	4.1000	4.0500	4.1000	-9.890%	18	2,402	-98.780%
2026-01-26	4.3500	4.5500	4.2000	4.5500	-13.498%	43	2,417	-98.901%
2026-01-23	6.0000	6.0000	5.2600	5.2600	-4.364%	41	2,396	-99.049%
2026-01-22	5.5000	5.5000	5.5000	5.5000	-7.251%	1	2,396	-99.091%
2026-01-21	5.3500	5.9300	5.3500	5.9300	+5.893%	9	2,395	-99.157%
2026-01-20	5.3400	5.6000	5.3400	5.6000	+14.754%	7	2,402	-99.107%
2026-01-16	5.0000	5.0500	4.8800	4.8800	-7.576%	16	2,392	-98.975%
2026-01-15	5.5000	5.5000	5.0500	5.2800	-18.140%	33	2,392	-99.053%
2026-01-14	6.2600	6.4500	5.6500	6.4500	+7.679%	4	2,391	-99.225%
2026-01-12	7.3000	7.3000	5.9900	5.9900	-28.690%	20	2,389	-99.165%
2026-01-06	8.1000	8.4000	8.1000	8.4000	+6.329%	10	2,406	-99.405%
2026-01-05	7.5000	8.0000	7.5000	7.9000	+2.199%	15	2,391	-99.367%
2026-01-02	7.7300	7.7300	7.7300	7.7300	-10.325%	2	2,391	-99.353%
2025-12-31	8.5500	8.6200	8.5500	8.6200	+6.420%	13	2,398	-99.420%
2025-12-29	8.2500	8.2500	8.1000	8.1000	+3.846%	2	2,398	-99.383%
2025-12-24	7.8000	7.8000	7.8000	7.8000	+4.000%	1	2,398	-99.359%
2025-12-23	7.5000	7.5000	7.5000	7.5000	+2.740%	5	2,398	-99.333%
2025-12-22	7.5000	7.5000	7.2500	7.3000	-6.410%	7	2,398	-99.315%
2025-12-19	8.3100	8.3100	7.8000	7.8000	-26.206%	14	2,400	-99.359%
2025-12-18	10.2000	10.5700	10.2000	10.5700	+0.667%	11	2,411	-99.527%
2025-12-17	10.1500	11.1000	10.1500	10.5000	+6.599%	12	2,401	-99.524%
2025-12-16	9.8500	9.8500	9.8500	9.8500	+12.315%	10	2,392	-99.492%
2025-12-15	8.6100	8.7700	8.6100	8.7700	+22.315%	1,205	2,382	-99.430%
2025-12-12	7.0300	7.1700	7.0300	7.1700	+7.015%	2	1,329	-99.303%
2025-12-11	7.5000	7.5000	6.7000	6.7000	+3.077%	12	1,330	-99.254%
2025-12-10	6.5000	6.5000	6.5000	6.5000	-0.763%	10	1,330	-99.231%
2025-12-09	6.5500	6.5500	6.5500	6.5500	-12.081%	10	1,320	-99.237%
2025-12-08	7.4500	7.4500	7.4500	7.4500	-3.247%	1	1,320	-99.329%
2025-12-04	7.7000	7.7000	7.7000	7.7000	-15.385%	1	1,321	-99.351%
2025-12-01	9.5000	9.5000	9.1000	9.1000	-6.667%	4	1,321	-99.451%
2025-11-26	9.8500	9.8500	9.7500	9.7500	-8.365%	3	1,324	-99.487%
2025-11-25	10.6400	10.6400	10.6400	10.6400	+7.475%	1	1,324	-99.530%
2025-11-24	10.0500	10.0500	9.9000	9.9000	-5.714%	2	1,324	-99.495%
2025-11-21	10.5000	10.5000	10.5000	10.5000	+5.528%	1	1,325	-99.524%
2025-11-20	8.8600	10.0000	8.3100	9.9500	+3.002%	162	1,324	-99.497%
2025-11-19	9.6600	9.6600	9.6600	9.6600	-5.201%	1	1,305	-99.482%
2025-11-18	10.1900	10.1900	10.1900	10.1900	+7.263%	1	1,304	-99.509%
2025-11-17	9.4000	9.5000	9.4000	9.5000	+6.742%	2	1,305	-99.474%
2025-11-14	9.0000	9.0000	8.9000	8.9000	+7.229%	5	1,304	-99.438%
2025-11-13	7.9000	8.3000	7.8000	8.3000	+16.901%	22	1,302	-99.398%
2025-11-12	6.4000	7.1000	6.4000	7.1000	+8.563%	346	1,287	-99.296%
2025-11-11	6.5400	6.5400	6.5400	6.5400	+6.863%	2	957	-99.235%
2025-11-10	5.8800	6.1200	5.8800	6.1200	-5.846%	15	957	-99.183%
2025-11-07	6.4000	6.5000	6.3500	6.5000	+21.043%	16	967	-99.231%
2025-11-06	5.3700	5.3700	5.3700	5.3700	+8.048%	12	971	-99.069%
2025-11-05	4.9700	4.9700	4.9700	4.9700	-2.740%	1	959	-98.994%
2025-11-04	5.1100	5.1100	5.1100	5.1100	+31.026%	1	959	-99.022%
2025-10-29	3.9000	3.9000	3.9000	3.9000	+5.405%	1	959	-98.718%
2025-10-24	4.3100	4.3100	3.7000	3.7000	-26.000%	4	960	-98.649%
2025-10-22	5.0000	5.0000	5.0000	5.0000	+26.582%	2	960	-99.000%
2025-10-16	3.9500	3.9500	3.9500	3.9500	-2.469%	3	958	-98.734%
2025-10-15	4.0500	4.0500	4.0500	4.0500	-10.000%	31	961	-98.765%
2025-10-10	4.5000	4.5000	4.5000	4.5000	+13.924%	1	961	-98.889%
2025-10-09	3.9500	3.9500	3.9500	3.9500	-3.423%	1	961	-98.734%
2025-10-08	4.2200	4.2200	4.0900	4.0900	+4.872%	12	961	-98.778%
2025-10-07	3.8500	3.9000	3.8500	3.9000	0.000%	5	966	-98.718%
2025-10-06	3.9000	3.9000	3.9000	3.9000	+0.775%	2	966	-98.718%
2025-10-03	4.0000	4.0000	3.7000	3.8700	-21.818%	25	966	-98.708%
2025-09-26	4.9500	4.9500	4.9500	4.9500	+10.000%	1	976	-98.990%
2025-09-25	4.5000	4.5000	4.5000	4.5000	0.000%	3	975	-98.889%
2025-09-22	4.6500	4.6500	4.5000	4.5000	-1.099%	40	978	-98.889%
2025-09-19	4.5400	4.5500	4.5400	4.5500	-8.081%	6	970	-98.901%
2025-09-18	4.9500	4.9500	4.9500	4.9500	-5.714%	1	967	-98.990%
2025-09-17	5.2500	5.2500	5.2500	5.2500	0.000%	2	968	-99.048%
2025-09-15	4.7500	5.2500	4.7500	5.2500	-0.943%	18	968	-99.048%
2025-09-12	5.3500	5.6500	5.3000	5.3000	+6.640%	41	971	-99.057%
2025-09-11	4.7000	5.1500	4.7000	4.9700	+5.745%	5	966	-98.994%
2025-09-10	6.1200	6.1200	4.6500	4.7000	-27.692%	10	966	-98.936%
2025-09-09	5.6900	6.5000	5.6900	6.5000	-14.474%	10	971	-99.231%
2025-09-04	7.4000	7.6000	7.4000	7.6000	+4.110%	39	961	-99.342%
2025-09-02	7.2000	7.3000	7.2000	7.3000	+23.729%	14	951	-99.315%
2025-08-28	5.7900	6.1200	5.7500	5.9000	-19.178%	5	947	-99.153%
2025-08-25	6.9000	7.3000	6.9000	7.3000	+13.178%	101	948	-99.315%
2025-08-22	6.1000	6.4500	6.1000	6.4500	-13.885%	201	848	-99.225%
2025-08-20	7.5000	7.5000	7.4900	7.4900	-2.727%	4	701	-99.332%
2025-08-19	7.5000	7.7000	7.5000	7.7000	+10.000%	12	699	-99.351%
2025-08-18	6.1500	7.0000	6.1500	7.0000	+10.759%	527	688	-99.286%
2025-08-15	6.2500	6.3200	5.5500	6.3200	+1.120%	9	286	-99.209%
2025-08-14	5.6000	6.2500	5.6000	6.2500	+31.579%	4	287	-99.200%
2025-08-13	4.6500	4.7500	4.6500	4.7500	+18.750%	4	284	-98.947%
2025-08-12	4.0000	4.0000	4.0000	4.0000	-6.103%	3	282	-98.750%
2025-08-11	4.6500	4.6500	4.2600	4.2600	-13.238%	3	285	-98.826%
2025-08-08	4.9100	4.9100	4.9100	4.9100	-10.727%	10	285	-98.982%
2025-08-07	5.5000	5.5000	5.5000	5.5000	-6.780%	2	275	-99.091%
2025-08-01	5.9000	5.9000	5.6000	5.9000	+9.870%	3	275	-99.153%
2025-07-31	5.3700	5.3700	5.3700	5.3700	-8.983%	40	272	-99.069%
2025-07-30	6.0000	6.3200	5.9000	5.9000	+1.724%	4	232	-99.153%
2025-07-29	5.8000	5.8000	5.8000	5.8000	+4.505%	1	230	-99.138%
2025-07-28	5.1500	5.5500	5.1500	5.5500	-26.974%	6	229	-99.099%
2025-07-18	7.5700	7.6000	7.5700	7.6000	+6.592%	11	223	-99.342%
2025-07-14	7.1300	7.1300	7.1300	7.1300	-5.812%	2	212	-99.299%
2025-07-11	6.9500	7.5700	6.9500	7.5700	+30.293%	93	214	-99.339%
2025-07-07	5.8100	5.8100	5.8100	5.8100	-3.328%	1	121	-99.139%
2025-07-01	6.4400	6.4400	6.0100	6.0100	-16.528%	2	120	-99.168%
2025-06-27	7.2000	7.2000	7.2000	7.2000	+5.727%	1	119	-99.306%
2025-06-20	6.8100	6.8100	6.8100	6.8100	-14.875%	2	118	-99.266%
2025-06-17	8.0000	8.0000	8.0000	8.0000	-10.615%	1	118	-99.375%
2025-06-16	8.9500	8.9500	8.9500	8.9500	-9.321%	1	117	-99.441%
2025-06-12	9.8700	9.8700	9.8700	9.8700	-1.595%	4	116	-99.493%
2025-06-06	10.0300	10.0300	10.0300	10.0300	-2.146%	8	116	-99.501%
2025-06-03	10.1500	10.2500	10.1500	10.2500	-15.289%	3	112	-99.512%
2025-05-30	12.0400	12.1000	12.0300	12.1000	+4.310%	20	109	-99.587%
2025-05-21	11.6000	11.6000	11.6000	11.6000	-8.661%	2	104	-99.569%
2025-05-20	12.1000	12.7000	12.1000	12.7000	0.000%	102	102	-99.606%

.dark-mode .r9QsxV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r9QsxV{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P50CRWV Sep 18 2026 50.00 Put (CRWV260918P00050000)option OPRA

CRWV20260918P50
CRWV Sep 18 2026 50.00 Put (CRWV260918P00050000)
option OPRA