Dark

CRWV20260918P55
CRWV Sep 18 2026 55.00 Put (CRWV260918P00055000)
option OPRA

EOD

Aug 13, 2026

0.0900-10.000%(-0.0100)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2500	0.3600	0.0500	0.0900	-10.000%	121	3,893	0.000%
2026-08-12	0.1800	0.3600	0.0600	0.1000	-79.592%	1,722	3,904	-10.000%
2026-08-11	0.4900	0.5900	0.4800	0.4900	-16.949%	287	4,639	-81.633%
2026-08-10	0.6000	0.7200	0.5700	0.5900	-20.270%	48	4,535	-84.746%
2026-08-07	0.9000	0.9000	0.6500	0.7400	-31.481%	60	4,543	-87.838%
2026-08-06	1.3700	1.3700	1.0000	1.0800	+13.684%	76	4,561	-91.667%
2026-08-05	1.1900	1.1900	0.9400	0.9500	-23.387%	59	4,547	-90.526%
2026-08-04	1.7200	1.7200	1.1500	1.2400	-30.337%	145	4,537	-92.742%
2026-08-03	3.7000	3.7000	1.7000	1.7800	-49.143%	217	4,523	-94.944%
2026-07-31	2.8600	3.7500	2.8600	3.5000	+12.540%	118	4,515	-97.429%
2026-07-30	4.4600	4.4600	2.8600	3.1100	-53.926%	1,176	4,461	-97.106%
2026-07-29	4.9700	6.8000	4.9700	6.7500	+37.755%	526	3,707	-98.667%
2026-07-28	4.3400	5.3500	4.3400	4.9000	+27.937%	118	3,581	-98.163%
2026-07-27	3.4500	4.0600	3.0000	3.8300	+2.133%	64	3,558	-97.650%
2026-07-24	2.6700	3.7500	2.4700	3.7500	+56.904%	1,816	3,520	-97.600%
2026-07-23	2.5200	2.5200	2.1300	2.3900	+4.825%	250	2,314	-96.234%
2026-07-22	2.8000	2.8000	2.2600	2.2800	-26.452%	106	2,243	-96.053%
2026-07-21	3.4500	3.4500	3.0000	3.1000	-16.216%	124	2,231	-97.097%
2026-07-20	3.1500	3.8000	3.0500	3.7000	-9.756%	137	2,203	-97.568%
2026-07-17	4.5500	4.7700	3.8700	4.1000	+5.128%	79	2,143	-97.805%
2026-07-16	3.5100	4.0500	3.5100	3.9000	+17.470%	211	2,104	-97.692%
2026-07-15	3.0400	3.4900	2.9000	3.3200	+13.699%	64	1,972	-97.289%
2026-07-14	2.6600	3.0000	2.6600	2.9200	+16.335%	40	1,932	-96.918%
2026-07-13	2.2500	2.5400	2.1200	2.5100	+32.105%	120	1,928	-96.414%
2026-07-10	1.9300	1.9300	1.8400	1.9000	-1.042%	9	1,925	-95.263%
2026-07-09	2.0000	2.0300	1.9100	1.9200	-14.667%	13	1,922	-95.313%
2026-07-08	2.6800	2.7000	2.2500	2.2500	-28.344%	182	1,929	-96.000%
2026-07-07	3.1000	3.1400	3.0800	3.1400	+16.296%	4	1,888	-97.134%
2026-07-06	3.0700	3.0700	2.6500	2.7000	-20.588%	52	1,888	-96.667%
2026-07-02	2.8000	3.5500	2.7100	3.4000	+32.296%	163	1,863	-97.353%
2026-07-01	10.4300	10.4300	2.3500	2.5700	+47.701%	147	1,863	-96.498%
2026-06-30	1.7400	1.7400	1.7400	1.7400	-22.321%	2	1,975	-94.828%
2026-06-29	1.7700	2.2400	1.7700	2.2400	+12.563%	55	1,975	-95.982%
2026-06-26	2.0000	2.1500	1.9900	1.9900	-4.327%	9	2,000	-95.477%
2026-06-24	1.8000	2.0900	1.8000	2.0800	+15.556%	14	2,002	-95.673%
2026-06-23	1.8000	1.8000	1.8000	1.8000	+12.500%	10	1,999	-95.000%
2026-06-22	1.4900	1.6000	1.4900	1.6000	+25.984%	26	1,989	-94.375%
2026-06-18	1.2800	1.2800	1.2700	1.2700	-5.224%	9	1,987	-92.913%
2026-06-17	1.3400	1.3400	1.3400	1.3400	-3.597%	1	1,987	-93.284%
2026-06-16	1.3600	1.4100	1.3600	1.3900	-17.751%	19	1,987	-93.525%
2026-06-15	1.6600	1.7000	1.6600	1.6900	-26.522%	121	1,990	-94.675%
2026-06-12	2.3000	2.3000	2.3000	2.3000	-23.077%	5	1,876	-96.087%
2026-06-11	2.9200	3.0500	2.9200	2.9900	+6.786%	17	1,876	-96.990%
2026-06-10	2.4000	2.8000	2.4000	2.8000	+9.804%	3	1,873	-96.786%
2026-06-09	2.1400	2.6100	2.1100	2.5500	+16.438%	132	1,874	-96.471%
2026-06-08	2.1900	2.1900	2.1900	2.1900	-9.877%	1	1,860	-95.890%
2026-06-05	1.9500	2.6500	1.9500	2.4300	+38.857%	123	1,859	-96.296%
2026-06-04	1.8000	1.8400	1.6800	1.7500	+12.179%	1,835	1,949	-94.857%
2026-06-03	1.5700	1.5700	1.5600	1.5600	+28.926%	6	606	-94.231%
2026-06-02	1.2100	1.2100	1.2100	1.2100	-5.469%	1	612	-92.562%
2026-06-01	1.3800	1.3800	1.2800	1.2800	-28.492%	101	612	-92.969%
2026-05-29	1.8500	1.8500	1.7900	1.7900	-4.787%	11	530	-94.972%
2026-05-22	1.8400	1.9400	1.8400	1.8800	-2.083%	3	528	-95.213%
2026-05-21	1.9200	1.9200	1.9200	1.9200	-16.157%	2	528	-95.313%
2026-05-20	2.3200	2.3200	2.2500	2.2900	-2.966%	4	528	-96.070%
2026-05-19	2.5200	2.5200	2.3600	2.3600	+2.165%	13	508	-96.186%
2026-05-18	2.1400	2.3100	2.1400	2.3100	+12.136%	6	508	-96.104%
2026-05-15	2.0900	2.0900	2.0600	2.0600	+23.353%	15	508	-95.631%
2026-05-14	1.7900	1.7900	1.6700	1.6700	-26.754%	2	498	-94.611%
2026-05-12	2.2100	2.2800	2.1900	2.2800	+28.090%	15	484	-96.053%
2026-05-11	1.7000	1.8100	1.7000	1.7800	-3.784%	8	484	-94.944%
2026-05-08	1.9300	1.9300	1.8500	1.8500	+10.778%	3	485	-95.135%
2026-05-07	1.7700	1.7700	1.6700	1.6700	+4.375%	2	483	-94.611%
2026-05-06	1.6000	1.6000	1.6000	1.6000	-13.514%	1	483	-94.375%
2026-05-05	1.8500	1.8500	1.8500	1.8500	-5.128%	2	482	-95.135%
2026-05-04	2.1400	2.1400	1.9100	1.9500	-18.410%	28	481	-95.385%
2026-05-01	2.4100	2.4100	2.3900	2.3900	-8.077%	2	456	-96.234%
2026-04-30	2.4800	2.6000	2.4800	2.6000	-11.263%	113	456	-96.538%
2026-04-29	3.0500	3.0500	2.8000	2.9300	-13.824%	5	500	-96.928%
2026-04-28	3.4000	3.4000	3.4000	3.4000	+19.718%	1	500	-97.353%
2026-04-27	2.9900	3.1400	2.8400	2.8400	-1.389%	8	500	-96.831%
2026-04-24	2.5200	2.8800	2.4700	2.8800	+35.849%	13	506	-96.875%
2026-04-22	2.1200	2.1200	2.1200	2.1200	-7.424%	1	506	-95.755%
2026-04-20	2.4500	2.4500	2.2600	2.2900	+1.327%	5	507	-96.070%
2026-04-17	2.3400	2.3400	2.0800	2.2600	-14.717%	10	509	-96.018%
2026-04-15	2.7200	2.7200	2.6500	2.6500	-10.169%	6	517	-96.604%
2026-04-14	4.1500	4.1500	2.9500	2.9500	-11.940%	9	521	-96.949%
2026-04-13	3.9700	3.9700	3.3000	3.3500	-16.250%	62	520	-97.313%
2026-04-10	3.7400	4.0000	3.6000	4.0000	-10.913%	15	536	-97.750%
2026-04-09	5.0700	5.6000	4.4900	4.4900	-5.474%	68	545	-97.996%
2026-04-08	4.5500	4.9000	4.4000	4.7500	-24.000%	98	571	-98.105%
2026-04-07	6.2500	6.2500	6.2500	6.2500	+3.821%	1	619	-98.560%
2026-04-06	6.2500	6.3000	6.0200	6.0200	-5.197%	14	619	-98.505%
2026-04-02	6.4000	6.4000	6.3000	6.3500	-3.053%	5	607	-98.583%
2026-04-01	6.6500	6.7500	6.4000	6.5500	-7.092%	42	607	-98.626%
2026-03-31	7.9100	7.9100	7.0500	7.0500	-23.784%	19	595	-98.723%
2026-03-30	8.6000	9.2500	8.5000	9.2500	+19.355%	42	594	-99.027%
2026-03-27	7.7500	7.7500	7.7500	7.7500	+23.016%	1	625	-98.839%
2026-03-26	5.5500	6.3000	5.5500	6.3000	+13.924%	7	626	-98.571%
2026-03-25	5.5500	5.5600	5.5300	5.5300	-21.000%	27	626	-98.373%
2026-03-19	7.1000	7.2000	7.0000	7.0000	+6.870%	70	635	-98.714%
2026-03-18	6.5500	6.5500	6.5500	6.5500	-1.504%	1	592	-98.626%
2026-03-17	6.5600	6.7000	6.5500	6.6500	+5.222%	50	591	-98.647%
2026-03-16	6.3200	6.3200	6.3200	6.3200	-16.733%	1	564	-98.576%
2026-03-12	7.6000	7.6000	7.5900	7.5900	+1.200%	2	564	-98.814%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-22.280%	2	563	-98.800%
2026-03-09	9.7900	9.7900	9.4500	9.6500	+10.034%	13	564	-99.067%
2026-03-06	9.3500	9.3500	8.7700	8.7700	-2.230%	13	561	-98.974%
2026-03-05	8.8000	8.9700	8.8000	8.9700	+8.072%	7	551	-98.997%
2026-03-04	8.4500	8.6000	8.3000	8.3000	-13.542%	13	550	-98.916%
2026-03-03	9.5800	10.3200	9.5800	9.6000	+7.263%	12	543	-99.063%
2026-03-02	9.4200	9.4200	8.9500	8.9500	-1.432%	94	543	-98.994%
2026-02-27	8.8200	9.0800	8.7500	9.0800	+33.529%	13	456	-99.009%
2026-02-26	6.8500	7.0200	6.8000	6.8000	-0.730%	104	446	-98.676%
2026-02-25	6.7000	6.8500	6.7000	6.8500	-7.682%	2	372	-98.686%
2026-02-24	7.7500	7.7500	7.4200	7.4200	-9.512%	52	372	-98.787%
2026-02-23	8.2000	8.2000	8.2000	8.2000	-8.889%	1	390	-98.902%
2026-02-20	9.0000	9.0000	9.0000	9.0000	+16.129%	1	390	-99.000%
2026-02-19	7.9200	7.9200	7.7000	7.7500	-10.611%	3	390	-98.839%
2026-02-17	8.6700	8.6700	8.6700	8.6700	+8.375%	1	390	-98.962%
2026-02-13	8.0500	8.4500	7.9500	8.0000	+0.629%	23	367	-98.875%
2026-02-11	7.9500	7.9500	7.9500	7.9500	+4.194%	1	367	-98.868%
2026-02-10	7.6300	7.6300	7.6300	7.6300	-0.522%	5	366	-98.820%
2026-02-09	7.6700	7.6700	7.6700	7.6700	-6.917%	3	366	-98.827%
2026-02-06	8.1000	8.2400	8.1000	8.2400	-16.599%	6	363	-98.908%
2026-02-05	9.8000	9.8800	9.8000	9.8800	+13.563%	9	361	-99.089%
2026-02-04	7.5000	8.7000	7.5000	8.7000	+6.098%	35	368	-98.966%
2026-02-03	7.4500	8.2000	7.3500	8.2000	+41.379%	18	359	-98.902%
2026-01-29	5.8000	5.8000	5.8000	5.8000	+8.818%	5	356	-98.448%
2026-01-28	5.2000	5.3300	5.2000	5.3300	-20.448%	11	356	-98.311%
2026-01-23	7.4000	7.4000	6.7000	6.7000	-10.667%	3	346	-98.657%
2026-01-21	7.1200	7.5000	7.1200	7.5000	+17.925%	7	346	-98.800%
2026-01-16	6.3600	6.3600	6.3600	6.3600	-1.242%	1	345	-98.585%
2026-01-15	6.4400	6.4400	6.4400	6.4400	-9.930%	1	345	-98.602%
2026-01-14	7.6100	7.6100	7.1500	7.1500	-9.950%	2	346	-98.741%
2026-01-13	7.9400	7.9400	7.9400	7.9400	+4.474%	2	345	-98.866%
2026-01-12	8.3500	8.3500	7.5000	7.6000	-22.449%	6	343	-98.816%
2026-01-08	9.4500	9.8000	9.4500	9.8000	-3.922%	94	342	-99.082%
2026-01-06	10.2000	10.2000	10.2000	10.2000	+0.990%	10	248	-99.118%
2026-01-02	10.1000	10.1000	10.1000	10.1000	-1.463%	5	247	-99.109%
2025-12-30	10.3000	10.3000	10.2500	10.2500	+0.985%	11	247	-99.122%
2025-12-26	10.1500	10.1500	10.1500	10.1500	+0.595%	1	246	-99.113%
2025-12-19	10.0900	10.0900	10.0900	10.0900	-20.551%	1	246	-99.108%
2025-12-18	12.6000	12.7000	12.6000	12.7000	+1.600%	2	246	-99.291%
2025-12-17	12.5000	12.5000	12.5000	12.5000	+4.254%	1	247	-99.280%
2025-12-16	12.0000	12.0000	11.9900	11.9900	+8.018%	2	248	-99.249%
2025-12-15	11.1500	11.1500	11.1000	11.1000	+21.978%	63	248	-99.189%
2025-12-11	9.1000	9.1000	9.1000	9.1000	-7.143%	20	208	-99.011%
2025-12-08	10.0500	10.0500	9.8000	9.8000	-15.880%	2	208	-99.082%
2025-12-03	11.6500	11.6500	11.6500	11.6500	+10.952%	2	208	-99.227%
2025-12-02	10.5000	10.5000	10.5000	10.5000	-9.483%	1	207	-99.143%
2025-12-01	11.9000	11.9400	11.6000	11.6000	+0.870%	4	208	-99.224%
2025-11-26	11.5500	11.5500	11.4000	11.5000	-9.449%	3	205	-99.217%
2025-11-25	13.3400	13.3400	12.7000	12.7000	+3.336%	4	205	-99.291%
2025-11-24	12.4200	12.4200	12.2900	12.2900	-5.824%	2	206	-99.268%
2025-11-21	12.9500	14.3000	12.9500	13.0500	+22.535%	5	205	-99.310%
2025-11-20	10.6500	10.6500	10.6500	10.6500	-11.102%	100	201	-99.155%
2025-11-19	11.9800	11.9800	11.9800	11.9800	+1.525%	1	201	-99.249%
2025-11-18	11.8000	11.8000	11.8000	11.8000	-0.338%	6	201	-99.237%
2025-11-17	10.7000	11.8400	10.7000	11.8400	+7.636%	17	201	-99.240%
2025-11-14	11.0000	11.0000	11.0000	11.0000	+15.789%	5	192	-99.182%
2025-11-13	9.5000	9.5000	9.5000	9.5000	+5.556%	10	187	-99.053%
2025-11-12	8.6000	9.0000	8.6000	9.0000	+7.143%	26	177	-99.000%
2025-11-11	8.6700	8.6700	8.4000	8.4000	-3.448%	10	157	-98.929%
2025-11-07	8.7000	8.7000	8.7000	8.7000	+31.818%	1	148	-98.966%
2025-11-04	6.6000	6.6000	6.6000	6.6000	+7.317%	1	149	-98.636%
2025-10-22	6.1500	6.1500	6.1500	6.1500	+15.385%	1	149	-98.537%
2025-10-20	5.3300	5.3300	5.3300	5.3300	+8.333%	1	149	-98.311%
2025-10-10	4.9200	4.9200	4.9200	4.9200	-8.037%	2	149	-98.171%
2025-10-07	4.8000	5.3500	4.8000	5.3500	+13.830%	13	138	-98.318%
2025-09-30	5.1500	5.1500	4.7000	4.7000	-19.383%	5	138	-98.085%
2025-09-26	5.8300	5.8300	5.8300	5.8300	+10.000%	4	142	-98.456%
2025-09-25	5.3000	5.3000	5.3000	5.3000	-7.180%	1	140	-98.302%
2025-09-19	5.7100	5.7100	5.7100	5.7100	-8.640%	5	140	-98.424%
2025-09-18	6.3100	6.3100	6.2500	6.2500	-2.344%	2	140	-98.560%
2025-09-17	6.5500	6.5500	6.4000	6.4000	-11.724%	2	138	-98.594%
2025-09-16	7.2500	7.2500	7.2500	7.2500	+18.271%	3	136	-98.759%
2025-09-15	6.3000	6.3000	6.1300	6.1300	-8.507%	6	139	-98.532%
2025-09-12	7.4500	7.4500	6.3900	6.7000	+6.349%	7	136	-98.657%
2025-09-11	6.1600	6.4700	6.1100	6.3000	+5.000%	115	132	-98.571%
2025-09-10	5.9300	6.0000	5.8200	6.0000	-20.000%	14	33	-98.500%
2025-09-09	7.5000	7.5000	7.5000	7.5000	-17.582%	1	21	-98.800%
2025-09-03	9.0000	9.1000	9.0000	9.1000	+1.111%	2	20	-99.011%
2025-09-02	9.0000	9.0000	9.0000	9.0000	+22.449%	1	18	-99.000%
2025-08-28	7.3500	7.3500	7.3500	7.3500	-15.029%	1	17	-98.776%
2025-08-21	8.6500	8.6500	8.6500	8.6500	-8.077%	2	17	-98.960%
2025-08-20	9.4100	9.4100	9.4100	9.4100	+1.730%	1	17	-99.044%
2025-08-19	9.2500	9.2500	9.2500	9.2500	+21.711%	1	17	-99.027%
2025-08-18	7.6000	7.6000	7.6000	7.6000	-4.403%	1	16	-98.816%
2025-08-14	7.9500	7.9500	7.9500	7.9500	+19.549%	2	16	-98.868%
2025-08-13	6.4000	6.6800	6.4000	6.6500	-2.206%	3	14	-98.647%
2025-08-07	6.8000	6.8000	6.8000	6.8000	-6.207%	1	13	-98.676%
2025-07-28	7.2500	7.2500	7.2500	7.2500	-7.643%	5	12	-98.759%
2025-07-24	7.8500	7.8500	7.8500	7.8500	-9.249%	5	12	-98.854%
2025-07-14	8.6500	8.6500	8.6500	8.6500	+12.630%	1	11	-98.960%
2025-07-03	7.6800	7.6800	7.6800	7.6800	-23.200%	1	10	-98.828%
2025-06-18	10.0000	10.0000	10.0000	10.0000	+3.093%	5	5	-99.100%
2025-06-17	9.7000	9.7000	9.7000	9.7000	-9.935%	1	5	-99.072%
2025-06-16	10.7800	10.7800	10.7700	10.7700	-18.161%	2	4	-99.164%
2025-06-05	13.1500	13.1600	13.1500	13.1600	-12.267%	2	6	-99.316%
2025-06-04	15.0000	15.0000	15.0000	15.0000	0.000%	4	4	-99.400%

.dark-mode .D6q1sg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D6q1sg{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P55CRWV Sep 18 2026 55.00 Put (CRWV260918P00055000)option OPRA

CRWV20260918P55
CRWV Sep 18 2026 55.00 Put (CRWV260918P00055000)
option OPRA