Dark

CRWV20260918P60
CRWV Sep 18 2026 60.00 Put (CRWV260918P00060000)
option OPRA

EOD

Aug 13, 2026

0.1400-30.000%(-0.0600)1,094

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3300	0.3300	0.0900	0.1400	-30.000%	1,094	9,268	0.000%
2026-08-12	0.2000	0.3700	0.1000	0.2000	-77.778%	1,141	8,542	-30.000%
2026-08-11	1.0500	1.0500	0.9000	0.9000	-18.919%	2,208	9,361	-84.444%
2026-08-10	1.0700	1.2000	0.9600	1.1100	-7.500%	232	9,902	-87.387%
2026-08-07	1.4400	1.7000	1.1500	1.2000	-33.333%	412	9,888	-88.333%
2026-08-06	2.1200	2.1800	1.6500	1.8000	+12.500%	417	9,801	-92.222%
2026-08-05	1.9600	1.9900	1.5000	1.6000	-19.598%	393	9,626	-91.250%
2026-08-04	2.5000	2.5000	1.8000	1.9900	-26.022%	2,435	9,463	-92.965%
2026-08-03	5.5200	5.5200	2.6700	2.6900	-46.200%	2,707	10,655	-94.796%
2026-07-31	4.0000	5.6000	4.0000	5.0000	+5.263%	121	11,743	-97.200%
2026-07-30	8.1000	8.1000	4.3600	4.7500	-47.802%	429	11,711	-97.053%
2026-07-29	7.2000	9.2500	7.2000	9.1000	+30.000%	707	11,610	-98.462%
2026-07-28	6.0700	7.5000	6.0700	7.0000	+22.807%	923	11,308	-98.000%
2026-07-27	4.7700	5.8000	4.7700	5.7000	+4.205%	218	10,612	-97.544%
2026-07-24	4.3000	5.4900	4.2500	5.4700	+47.838%	1,917	10,530	-97.441%
2026-07-23	3.5700	3.7500	3.3000	3.7000	+9.145%	817	9,256	-96.216%
2026-07-22	4.3800	4.3800	3.3300	3.3900	-23.476%	308	8,622	-95.870%
2026-07-21	5.0000	5.0000	4.2600	4.4300	-17.196%	120	8,661	-96.840%
2026-07-20	4.4500	5.3500	4.4500	5.3500	-6.957%	95	8,695	-97.383%
2026-07-17	6.0700	6.6700	5.4500	5.7500	+1.950%	400	8,621	-97.565%
2026-07-16	5.0800	5.7500	5.0800	5.6400	+23.414%	3,074	8,511	-97.518%
2026-07-15	4.1700	5.0000	4.1700	4.5700	+10.120%	307	6,423	-96.937%
2026-07-14	3.5000	4.3500	3.3200	4.1500	+16.901%	173	6,406	-96.627%
2026-07-13	3.2100	3.7500	3.0200	3.5500	+28.159%	75	6,302	-96.056%
2026-07-10	2.8200	2.8200	2.7100	2.7700	-1.071%	64	6,305	-94.946%
2026-07-09	2.8500	2.9200	2.6500	2.8000	-14.373%	190	6,306	-95.000%
2026-07-08	3.8000	3.8000	3.2700	3.2700	-20.244%	33	6,439	-95.719%
2026-07-07	4.0500	4.6000	3.9600	4.1000	+8.753%	87	6,445	-96.585%
2026-07-06	4.1000	4.1000	3.7600	3.7700	-19.787%	24	6,487	-96.286%
2026-07-02	3.6500	4.8800	3.6000	4.7000	+20.513%	112	6,464	-97.021%
2026-07-01	3.5000	3.9600	3.3000	3.9000	+57.258%	785	6,464	-96.410%
2026-06-30	2.4300	2.5700	2.4300	2.4800	-2.745%	3	5,929	-94.355%
2026-06-29	2.6000	3.5500	2.5000	2.5500	-7.609%	430	5,929	-94.510%
2026-06-26	3.0400	3.0400	2.7600	2.7600	-1.075%	64	5,847	-94.928%
2026-06-24	2.5600	2.7900	2.5600	2.7900	+15.768%	5	5,810	-94.982%
2026-06-23	2.1500	2.4100	2.1500	2.4100	+14.218%	100	5,806	-94.191%
2026-06-22	2.0700	2.1500	2.0700	2.1100	+18.539%	5	5,792	-93.365%
2026-06-18	1.7800	1.7800	1.7800	1.7800	+7.229%	1	5,789	-92.135%
2026-06-17	1.7400	1.7400	1.6600	1.6600	-10.270%	2	5,789	-91.566%
2026-06-16	2.0000	2.0000	1.8100	1.8500	-22.594%	13	5,789	-92.432%
2026-06-15	2.5500	2.5700	2.3400	2.3900	-22.903%	26	5,790	-94.142%
2026-06-12	2.9600	3.1000	2.9500	3.1000	-24.390%	23	5,804	-95.484%
2026-06-11	4.1000	4.1000	4.1000	4.1000	+26.154%	15	5,805	-96.585%
2026-06-10	3.2500	3.2500	3.2500	3.2500	-6.340%	1	5,806	-95.692%
2026-06-09	2.7800	3.8500	2.7800	3.4700	+14.901%	128	5,806	-95.965%
2026-06-08	3.0100	3.1100	3.0100	3.0200	-9.851%	64	5,808	-95.364%
2026-06-05	3.0100	3.5500	2.8500	3.3500	+37.860%	2,084	5,808	-95.821%
2026-06-04	2.4400	2.4400	2.4300	2.4300	+8.969%	3	5,196	-94.239%
2026-06-03	2.2300	2.2300	2.2300	2.2300	+27.429%	10	5,196	-93.722%
2026-06-02	1.5000	1.7500	1.5000	1.7500	0.000%	11	5,186	-92.000%
2026-06-01	1.9500	1.9800	1.7200	1.7500	-31.907%	88	5,176	-92.000%
2026-05-29	2.5600	2.5700	2.5600	2.5700	-8.214%	50	5,167	-94.553%
2026-05-28	2.8000	2.8000	2.8000	2.8000	-3.780%	2	5,130	-95.000%
2026-05-27	3.1000	3.1000	2.9100	2.9100	+13.230%	11	5,132	-95.189%
2026-05-26	2.5600	2.6500	2.5600	2.5700	-4.815%	3	5,129	-94.553%
2026-05-21	2.7200	2.7200	2.7000	2.7000	-15.625%	2	5,130	-94.815%
2026-05-20	3.1500	3.2000	2.9700	3.2000	-1.538%	13	5,129	-95.625%
2026-05-19	3.6200	3.7300	3.2500	3.2500	+29.482%	178	5,303	-95.692%
2026-05-14	2.3800	2.5100	2.3800	2.5100	-14.915%	2	5,303	-94.422%
2026-05-12	2.8000	2.9500	2.8000	2.9500	+19.919%	5	5,297	-95.254%
2026-05-11	2.3900	2.4600	2.3600	2.4600	-5.019%	9	5,297	-94.309%
2026-05-08	2.4400	2.7500	2.4400	2.5900	+17.727%	34	5,294	-94.595%
2026-05-07	2.1500	2.3300	2.0500	2.2000	+6.796%	14	5,308	-93.636%
2026-05-06	1.9700	2.2600	1.9700	2.0600	-15.918%	21	5,311	-93.204%
2026-05-05	2.6000	2.6100	2.4500	2.4500	-3.162%	18	5,302	-94.286%
2026-05-04	2.7000	2.7800	2.5300	2.5300	-20.189%	510	5,307	-94.466%
2026-05-01	3.0500	3.2600	3.0500	3.1700	-9.429%	5	4,939	-95.584%
2026-04-30	3.4500	3.5000	3.4200	3.5000	-16.667%	7	4,939	-96.000%
2026-04-28	4.6500	4.6500	3.9400	4.2000	+14.130%	15	4,939	-96.667%
2026-04-27	3.6800	3.6800	3.6800	3.6800	+1.657%	3	4,940	-96.196%
2026-04-24	3.0500	3.6200	3.0500	3.6200	+21.477%	102	4,940	-96.133%
2026-04-23	2.8600	2.9800	2.8600	2.9800	+6.810%	2	4,867	-95.302%
2026-04-22	3.0500	3.0500	2.7500	2.7900	-7.921%	11	4,866	-94.982%
2026-04-20	3.3500	3.3500	3.0300	3.0300	-0.656%	3	4,868	-95.380%
2026-04-17	3.0000	3.0500	2.6500	3.0500	-1.613%	15	4,868	-95.410%
2026-04-16	3.3500	3.3500	3.1000	3.1000	-10.145%	10	4,875	-95.484%
2026-04-15	3.5000	3.7300	3.4500	3.4500	-2.817%	37	4,884	-95.942%
2026-04-14	4.1300	4.1300	3.5500	3.5500	-18.391%	23	4,889	-96.056%
2026-04-13	4.7500	4.7500	4.3400	4.3500	-13.174%	58	4,900	-96.782%
2026-04-10	5.3000	5.3000	4.6500	5.0100	-14.065%	88	4,925	-97.206%
2026-04-09	6.7000	6.8000	5.6000	5.8300	-6.270%	63	4,937	-97.599%
2026-04-08	5.8500	6.3600	5.8500	6.2200	-19.221%	166	4,940	-97.749%
2026-04-07	7.7000	7.7000	7.7000	7.7000	0.000%	1	4,903	-98.182%
2026-04-06	8.0000	8.0500	7.6500	7.7000	-7.341%	15	4,904	-98.182%
2026-04-02	9.3900	9.3900	8.1000	8.3100	-1.423%	13	4,883	-98.315%
2026-04-01	8.2500	8.7000	8.2500	8.4300	-7.869%	24	4,883	-98.339%
2026-03-31	9.4800	10.0500	9.1500	9.1500	-20.435%	19	4,864	-98.470%
2026-03-30	10.5100	11.5400	10.5100	11.5000	+16.633%	57	4,872	-98.783%
2026-03-27	9.7900	9.9400	9.6500	9.8600	+20.538%	59	4,916	-98.580%
2026-03-26	6.9600	8.1800	6.9600	8.1800	+14.727%	16	4,862	-98.289%
2026-03-25	7.0000	7.2500	6.8000	7.1300	-14.096%	71	4,854	-98.036%
2026-03-23	7.7200	8.3000	7.7000	8.3000	-5.682%	30	4,879	-98.313%
2026-03-20	8.7000	8.8000	8.7000	8.8000	-6.383%	5	4,888	-98.409%
2026-03-19	9.6700	9.6700	8.8500	9.4000	+14.355%	20	4,887	-98.511%
2026-03-18	8.1500	8.4400	8.1500	8.2200	-2.722%	12	4,882	-98.297%
2026-03-17	8.2500	8.5100	8.2500	8.4500	+2.798%	108	4,882	-98.343%
2026-03-16	8.3800	8.9000	8.2000	8.2200	-12.086%	20	4,886	-98.297%
2026-03-13	9.4700	9.5200	9.1500	9.3500	-1.371%	8	4,878	-98.503%
2026-03-12	9.8500	9.8500	9.2500	9.4800	0.000%	26	4,880	-98.523%
2026-03-11	10.1500	10.1500	9.3500	9.4800	-13.425%	38	4,903	-98.523%
2026-03-10	10.8500	11.3500	10.8500	10.9500	-7.517%	116	4,890	-98.721%
2026-03-09	12.3300	12.3300	11.7500	11.8400	-3.347%	31	4,792	-98.818%
2026-03-06	12.0000	12.2500	10.8800	12.2500	+9.473%	90	4,767	-98.857%
2026-03-05	11.0200	11.5000	10.7600	11.1900	+6.979%	38	4,788	-98.749%
2026-03-04	11.5000	11.5000	10.1600	10.4600	-18.536%	143	4,767	-98.662%
2026-03-03	11.7000	13.0000	11.7000	12.8400	+10.881%	14	4,669	-98.910%
2026-03-02	11.5800	11.5800	11.5800	11.5800	+3.393%	5	4,661	-98.791%
2026-02-27	10.8000	11.2300	10.8000	11.2000	+34.940%	9	4,659	-98.750%
2026-02-26	8.8000	8.8000	8.3000	8.3000	-9.783%	5	4,655	-98.313%
2026-02-24	9.5000	9.5000	9.1000	9.2000	-9.538%	21	4,659	-98.478%
2026-02-23	10.1700	10.1700	10.1700	10.1700	-3.143%	1	4,648	-98.623%
2026-02-20	10.0500	10.5000	10.0500	10.5000	+11.111%	9	4,649	-98.667%
2026-02-19	9.4500	9.4500	9.4500	9.4500	-8.252%	1	4,646	-98.519%
2026-02-18	10.3000	10.3000	10.3000	10.3000	-1.905%	1	4,645	-98.641%
2026-02-17	10.5000	10.5000	10.5000	10.5000	+7.692%	5	4,644	-98.667%
2026-02-13	9.9500	9.9500	9.7500	9.7500	-2.985%	8	4,634	-98.564%
2026-02-11	9.8700	10.4000	9.8700	10.0500	+5.456%	14	4,634	-98.607%
2026-02-09	11.3000	11.3000	9.4900	9.5300	-7.476%	3	4,622	-98.531%
2026-02-06	10.8800	10.8800	10.1900	10.3000	-3.738%	14	4,622	-98.641%
2026-02-05	10.7000	10.7000	10.7000	10.7000	+0.469%	1	4,621	-98.692%
2026-02-04	10.4300	10.6500	10.4300	10.6500	+7.576%	52	4,621	-98.685%
2026-02-03	9.0000	9.9000	9.0000	9.9000	+50.228%	4	4,620	-98.586%
2026-01-27	6.8800	6.8800	6.2500	6.5900	-10.946%	27	4,617	-97.876%
2026-01-26	7.1200	7.4000	7.1200	7.4000	-11.164%	4	4,615	-98.108%
2026-01-23	8.5500	8.5500	8.3300	8.3300	-2.115%	30	4,613	-98.319%
2026-01-22	8.5100	8.5100	8.5100	8.5100	-5.863%	2	4,613	-98.355%
2026-01-21	9.4000	9.4000	9.0400	9.0400	+15.897%	2	4,613	-98.451%
2026-01-16	7.8000	7.8000	7.8000	7.8000	-13.717%	1	4,612	-98.205%
2026-01-14	9.0400	9.0400	9.0400	9.0400	-6.804%	1	4,612	-98.451%
2026-01-12	9.7000	9.7000	9.7000	9.7000	-8.491%	1	4,612	-98.557%
2026-01-09	10.6000	10.6000	10.6000	10.6000	-11.814%	1	4,613	-98.679%
2026-01-08	11.8600	12.0500	11.8600	12.0200	-1.878%	6	4,613	-98.835%
2026-01-07	12.1000	12.2500	12.1000	12.2500	+4.433%	2	4,613	-98.857%
2026-01-02	12.5000	12.5000	11.7300	11.7300	-6.905%	5	4,613	-98.806%
2025-12-29	12.7200	12.7200	12.6000	12.6000	+6.329%	2	4,612	-98.889%
2025-12-23	11.0000	11.8500	11.0000	11.8500	+6.373%	10	4,612	-98.819%
2025-12-22	11.1000	11.1400	11.0500	11.1400	-10.666%	3	4,610	-98.743%
2025-12-19	13.2000	13.2000	12.4700	12.4700	-20.064%	16	4,610	-98.877%
2025-12-18	15.6000	15.6000	15.6000	15.6000	-2.561%	15	4,615	-99.103%
2025-12-17	15.2500	16.0100	15.2500	16.0100	+12.351%	43	4,600	-99.126%
2025-12-16	14.2000	14.6900	14.2000	14.2500	+6.343%	157	4,629	-99.018%
2025-12-15	13.6000	13.6000	13.4000	13.4000	+22.486%	116	4,503	-98.955%
2025-12-12	10.9400	10.9400	10.9400	10.9400	+1.296%	1	4,466	-98.720%
2025-12-10	10.8000	10.8000	10.8000	10.8000	0.000%	1	4,466	-98.704%
2025-12-09	10.8500	10.8500	10.8000	10.8000	-6.494%	2	4,465	-98.704%
2025-12-08	11.6500	11.6500	11.5500	11.5500	-10.117%	2	4,465	-98.788%
2025-12-02	12.7000	12.8500	12.5500	12.8500	-3.745%	42	4,465	-98.911%
2025-11-28	13.3500	13.3500	13.3500	13.3500	-3.261%	1	4,445	-98.951%
2025-11-26	14.0000	14.0000	13.8000	13.8000	-7.507%	40	4,445	-98.986%
2025-11-25	15.9000	15.9000	14.9200	14.9200	+2.897%	1,753	4,445	-99.062%
2025-11-24	14.7000	14.7000	14.5000	14.5000	-9.938%	2	3,077	-99.034%
2025-11-21	15.6000	17.3000	15.6000	16.1000	+3.871%	756	3,076	-99.130%
2025-11-20	13.4200	15.5000	13.4200	15.5000	+9.929%	19	2,335	-99.097%
2025-11-18	14.8000	14.8900	13.9400	14.1000	-1.742%	89	2,334	-99.007%
2025-11-17	14.1000	14.3500	13.7700	14.3500	+6.296%	711	2,414	-99.024%
2025-11-14	13.5500	13.5500	13.5000	13.5000	+8.521%	4	2,008	-98.963%
2025-11-13	11.9000	12.4400	10.7600	12.4400	+13.091%	1,536	2,008	-98.875%
2025-11-12	11.0000	11.0000	11.0000	11.0000	+4.563%	1	621	-98.727%
2025-11-11	10.6500	10.6500	10.0500	10.5200	+16.243%	41	621	-98.669%
2025-11-10	8.6500	9.0500	8.6500	9.0500	-9.500%	41	622	-98.453%
2025-11-07	10.0000	10.0000	10.0000	10.0000	+37.931%	1	582	-98.600%
2025-11-04	7.5000	7.5000	7.2500	7.2500	+28.774%	2	581	-98.069%
2025-10-29	5.6300	5.6300	5.6300	5.6300	-12.442%	5	581	-97.513%
2025-10-24	6.4300	6.4300	6.4300	6.4300	-16.276%	1	581	-97.823%
2025-10-22	7.6800	7.6800	7.6800	7.6800	+14.627%	40	581	-98.177%
2025-10-20	6.6000	6.7000	6.6000	6.7000	+3.555%	2	621	-97.910%
2025-10-16	6.4700	6.4700	6.4700	6.4700	+5.032%	3	619	-97.836%
2025-10-10	6.1600	6.1600	6.1600	6.1600	-2.067%	1	619	-97.727%
2025-10-08	6.4400	6.4400	6.2800	6.2900	+2.946%	12	619	-97.774%
2025-10-07	6.1100	6.1100	6.1100	6.1100	+2.689%	1	610	-97.709%
2025-10-06	5.9500	5.9500	5.9500	5.9500	+7.207%	1	610	-97.647%
2025-10-02	5.5500	5.5500	5.5500	5.5500	-8.264%	1	611	-97.477%
2025-10-01	6.0500	6.0500	6.0500	6.0500	+7.080%	1	610	-97.686%
2025-09-30	5.7500	5.7500	5.6500	5.6500	-24.465%	42	610	-97.522%
2025-09-26	7.0000	7.4800	7.0000	7.4800	+9.517%	20	571	-98.128%
2025-09-24	7.1700	7.1700	6.8300	6.8300	+4.275%	2	566	-97.950%
2025-09-23	6.5500	6.5500	6.5500	6.5500	-5.072%	1	567	-97.863%
2025-09-19	6.8600	6.9000	6.8600	6.9000	-7.133%	10	568	-97.971%
2025-09-18	7.4300	7.4300	7.4300	7.4300	-10.482%	1	559	-98.116%
2025-09-17	8.3000	8.3000	8.3000	8.3000	+0.606%	8	558	-98.313%
2025-09-15	7.5400	8.2500	7.5400	8.2500	+1.227%	3	558	-98.303%
2025-09-12	8.1500	8.1500	8.1500	8.1500	+9.838%	3	557	-98.282%
2025-09-11	7.1500	7.9000	7.1500	7.4200	+3.343%	136	557	-98.113%
2025-09-10	7.7500	7.7500	7.1800	7.1800	-25.979%	9	494	-98.050%
2025-09-09	8.9000	9.7000	8.9000	9.7000	-2.020%	11	494	-98.557%
2025-09-08	9.9000	9.9000	9.9000	9.9000	-9.174%	1	494	-98.586%
2025-09-05	10.9000	10.9000	10.9000	10.9000	-6.598%	1	494	-98.716%
2025-09-04	11.6700	11.6700	11.6700	11.6700	+9.270%	1	494	-98.800%
2025-09-03	10.6800	10.6800	10.6800	10.6800	+10.103%	10	494	-98.689%
2025-08-29	10.0000	10.0000	9.2500	9.7000	+7.064%	5	492	-98.557%
2025-08-28	9.0000	9.3200	9.0000	9.0600	-10.563%	4	492	-98.455%
2025-08-27	10.1300	10.1300	10.1300	10.1300	-4.434%	2	492	-98.618%
2025-08-26	10.4000	10.6000	10.4000	10.6000	+1.435%	4	494	-98.679%
2025-08-25	10.5000	10.5000	10.4500	10.4500	-8.574%	4	494	-98.660%
2025-08-20	11.4300	11.4300	11.4300	11.4300	+8.857%	2	493	-98.775%
2025-08-18	9.3000	10.5000	9.2500	10.5000	+15.385%	342	493	-98.667%
2025-08-15	8.7500	9.7300	8.7500	9.1000	-8.081%	174	200	-98.462%
2025-08-14	9.6200	9.9000	9.6200	9.9000	+23.596%	3	154	-98.586%
2025-08-13	8.1500	8.2700	7.3900	8.0100	+41.270%	86	154	-98.252%
2025-08-11	7.2300	7.3400	5.6700	5.6700	-40.316%	10	72	-97.531%
2025-07-29	9.5000	9.5000	9.5000	9.5000	+5.556%	2	72	-98.526%
2025-07-28	9.0000	9.0000	9.0000	9.0000	-2.703%	32	72	-98.444%
2025-07-25	9.2500	9.2500	9.2500	9.2500	-14.352%	1	72	-98.486%
2025-07-23	10.8000	10.8000	10.8000	10.8000	-3.226%	20	73	-98.704%
2025-07-18	11.0700	11.6000	11.0700	11.1600	+14.462%	47	93	-98.746%
2025-07-15	9.7500	9.7500	9.7500	9.7500	-15.217%	40	46	-98.564%
2025-07-11	11.5000	11.5000	11.5000	11.5000	+40.244%	1	9	-98.783%
2025-07-07	8.2000	8.2000	8.2000	8.2000	-13.684%	1	9	-98.293%
2025-06-24	9.5000	9.5000	9.5000	9.5000	-23.077%	1	8	-98.526%
2025-06-20	12.3500	12.3500	12.3500	12.3500	+0.816%	2	7	-98.866%
2025-06-18	12.5000	12.5000	12.2500	12.2500	-17.950%	9	6	-98.857%
2025-06-11	13.9500	14.9300	13.9500	14.9300	-6.688%	7	6	-99.062%
2025-06-05	16.0500	16.0500	16.0000	16.0000	+10.345%	6	9	-99.125%
2025-06-04	14.5000	14.5000	14.5000	14.5000	0.000%	2	3	-99.034%
2025-06-03	14.5000	14.5000	14.5000	14.5000	-19.890%	1	2	-99.034%
2025-05-22	18.1000	18.1000	18.1000	18.1000	0.000%	1	1	-99.227%

.dark-mode .pHqlfm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pHqlfm{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P60CRWV Sep 18 2026 60.00 Put (CRWV260918P00060000)option OPRA

CRWV20260918P60
CRWV Sep 18 2026 60.00 Put (CRWV260918P00060000)
option OPRA