Dark

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

EOD

Jun 29, 2026

2.55-7.609%(-0.21)430

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.6000	3.5500	2.5000	2.5500	-7.609%	430	5,929	0.000%
2026-06-26	3.0400	3.0400	2.7600	2.7600	-1.075%	64	5,847	-7.609%
2026-06-24	2.5600	2.7900	2.5600	2.7900	+15.768%	5	5,810	-8.602%
2026-06-23	2.1500	2.4100	2.1500	2.4100	+14.218%	100	5,806	+5.809%
2026-06-22	2.0700	2.1500	2.0700	2.1100	+18.539%	5	5,792	+20.853%
2026-06-18	1.7800	1.7800	1.7800	1.7800	+7.229%	1	5,789	+43.258%
2026-06-17	1.7400	1.7400	1.6600	1.6600	-10.270%	2	5,789	+53.614%
2026-06-16	2.0000	2.0000	1.8100	1.8500	-22.594%	13	5,789	+37.838%
2026-06-15	2.5500	2.5700	2.3400	2.3900	-22.903%	26	5,790	+6.695%
2026-06-12	2.9600	3.1000	2.9500	3.1000	-24.390%	23	5,804	-17.742%
2026-06-11	4.1000	4.1000	4.1000	4.1000	+26.154%	15	5,805	-37.805%
2026-06-10	3.2500	3.2500	3.2500	3.2500	-6.340%	1	5,806	-21.538%
2026-06-09	2.7800	3.8500	2.7800	3.4700	+14.901%	128	5,806	-26.513%
2026-06-08	3.0100	3.1100	3.0100	3.0200	-9.851%	64	5,808	-15.563%
2026-06-05	3.0100	3.5500	2.8500	3.3500	+37.860%	2,084	5,808	-23.881%
2026-06-04	2.4400	2.4400	2.4300	2.4300	+8.969%	3	5,196	+4.938%
2026-06-03	2.2300	2.2300	2.2300	2.2300	+27.429%	10	5,196	+14.350%
2026-06-02	1.5000	1.7500	1.5000	1.7500	0.000%	11	5,186	+45.714%
2026-06-01	1.9500	1.9800	1.7200	1.7500	-31.907%	88	5,176	+45.714%
2026-05-29	2.5600	2.5700	2.5600	2.5700	-8.214%	50	5,167	-0.778%
2026-05-28	2.8000	2.8000	2.8000	2.8000	-3.780%	2	5,130	-8.929%
2026-05-27	3.1000	3.1000	2.9100	2.9100	+13.230%	11	5,132	-12.371%
2026-05-26	2.5600	2.6500	2.5600	2.5700	-4.815%	3	5,129	-0.778%
2026-05-21	2.7200	2.7200	2.7000	2.7000	-15.625%	2	5,130	-5.556%
2026-05-20	3.1500	3.2000	2.9700	3.2000	-1.538%	13	5,129	-20.313%
2026-05-19	3.6200	3.7300	3.2500	3.2500	+29.482%	178	5,303	-21.538%
2026-05-14	2.3800	2.5100	2.3800	2.5100	-14.915%	2	5,303	+1.594%
2026-05-12	2.8000	2.9500	2.8000	2.9500	+19.919%	5	5,297	-13.559%
2026-05-11	2.3900	2.4600	2.3600	2.4600	-5.019%	9	5,297	+3.659%
2026-05-08	2.4400	2.7500	2.4400	2.5900	+17.727%	34	5,294	-1.544%
2026-05-07	2.1500	2.3300	2.0500	2.2000	+6.796%	14	5,308	+15.909%
2026-05-06	1.9700	2.2600	1.9700	2.0600	-15.918%	21	5,311	+23.786%
2026-05-05	2.6000	2.6100	2.4500	2.4500	-3.162%	18	5,302	+4.082%
2026-05-04	2.7000	2.7800	2.5300	2.5300	-20.189%	510	5,307	+0.791%
2026-05-01	3.0500	3.2600	3.0500	3.1700	-9.429%	5	4,939	-19.558%
2026-04-30	3.4500	3.5000	3.4200	3.5000	-16.667%	7	4,939	-27.143%
2026-04-28	4.6500	4.6500	3.9400	4.2000	+14.130%	15	4,939	-39.286%
2026-04-27	3.6800	3.6800	3.6800	3.6800	+1.657%	3	4,940	-30.707%
2026-04-24	3.0500	3.6200	3.0500	3.6200	+21.477%	102	4,940	-29.558%
2026-04-23	2.8600	2.9800	2.8600	2.9800	+6.810%	2	4,867	-14.430%
2026-04-22	3.0500	3.0500	2.7500	2.7900	-7.921%	11	4,866	-8.602%
2026-04-20	3.3500	3.3500	3.0300	3.0300	-0.656%	3	4,868	-15.842%
2026-04-17	3.0000	3.0500	2.6500	3.0500	-1.613%	15	4,868	-16.393%
2026-04-16	3.3500	3.3500	3.1000	3.1000	-10.145%	10	4,875	-17.742%
2026-04-15	3.5000	3.7300	3.4500	3.4500	-2.817%	37	4,884	-26.087%
2026-04-14	4.1300	4.1300	3.5500	3.5500	-18.391%	23	4,889	-28.169%
2026-04-13	4.7500	4.7500	4.3400	4.3500	-13.174%	58	4,900	-41.379%
2026-04-10	5.3000	5.3000	4.6500	5.0100	-14.065%	88	4,925	-49.102%
2026-04-09	6.7000	6.8000	5.6000	5.8300	-6.270%	63	4,937	-56.261%
2026-04-08	5.8500	6.3600	5.8500	6.2200	-19.221%	166	4,940	-59.003%
2026-04-07	7.7000	7.7000	7.7000	7.7000	0.000%	1	4,903	-66.883%
2026-04-06	8.0000	8.0500	7.6500	7.7000	-7.341%	15	4,904	-66.883%
2026-04-02	9.3900	9.3900	8.1000	8.3100	-1.423%	13	4,883	-69.314%
2026-04-01	8.2500	8.7000	8.2500	8.4300	-7.869%	24	4,883	-69.751%
2026-03-31	9.4800	10.0500	9.1500	9.1500	-20.435%	19	4,864	-72.131%
2026-03-30	10.5100	11.5400	10.5100	11.5000	+16.633%	57	4,872	-77.826%
2026-03-27	9.7900	9.9400	9.6500	9.8600	+20.538%	59	4,916	-74.138%
2026-03-26	6.9600	8.1800	6.9600	8.1800	+14.727%	16	4,862	-68.826%
2026-03-25	7.0000	7.2500	6.8000	7.1300	-14.096%	71	4,854	-64.236%
2026-03-23	7.7200	8.3000	7.7000	8.3000	-5.682%	30	4,879	-69.277%
2026-03-20	8.7000	8.8000	8.7000	8.8000	-6.383%	5	4,888	-71.023%
2026-03-19	9.6700	9.6700	8.8500	9.4000	+14.355%	20	4,887	-72.872%
2026-03-18	8.1500	8.4400	8.1500	8.2200	-2.722%	12	4,882	-68.978%
2026-03-17	8.2500	8.5100	8.2500	8.4500	+2.798%	108	4,882	-69.822%
2026-03-16	8.3800	8.9000	8.2000	8.2200	-12.086%	20	4,886	-68.978%
2026-03-13	9.4700	9.5200	9.1500	9.3500	-1.371%	8	4,878	-72.727%
2026-03-12	9.8500	9.8500	9.2500	9.4800	0.000%	26	4,880	-73.101%
2026-03-11	10.1500	10.1500	9.3500	9.4800	-13.425%	38	4,903	-73.101%
2026-03-10	10.8500	11.3500	10.8500	10.9500	-7.517%	116	4,890	-76.712%
2026-03-09	12.3300	12.3300	11.7500	11.8400	-3.347%	31	4,792	-78.463%
2026-03-06	12.0000	12.2500	10.8800	12.2500	+9.473%	90	4,767	-79.184%
2026-03-05	11.0200	11.5000	10.7600	11.1900	+6.979%	38	4,788	-77.212%
2026-03-04	11.5000	11.5000	10.1600	10.4600	-18.536%	143	4,767	-75.621%
2026-03-03	11.7000	13.0000	11.7000	12.8400	+10.881%	14	4,669	-80.140%
2026-03-02	11.5800	11.5800	11.5800	11.5800	+3.393%	5	4,661	-77.979%
2026-02-27	10.8000	11.2300	10.8000	11.2000	+34.940%	9	4,659	-77.232%
2026-02-26	8.8000	8.8000	8.3000	8.3000	-9.783%	5	4,655	-69.277%
2026-02-24	9.5000	9.5000	9.1000	9.2000	-9.538%	21	4,659	-72.283%
2026-02-23	10.1700	10.1700	10.1700	10.1700	-3.143%	1	4,648	-74.926%
2026-02-20	10.0500	10.5000	10.0500	10.5000	+11.111%	9	4,649	-75.714%
2026-02-19	9.4500	9.4500	9.4500	9.4500	-8.252%	1	4,646	-73.016%
2026-02-18	10.3000	10.3000	10.3000	10.3000	-1.905%	1	4,645	-75.243%
2026-02-17	10.5000	10.5000	10.5000	10.5000	+7.692%	5	4,644	-75.714%
2026-02-13	9.9500	9.9500	9.7500	9.7500	-2.985%	8	4,634	-73.846%
2026-02-11	9.8700	10.4000	9.8700	10.0500	+5.456%	14	4,634	-74.627%
2026-02-09	11.3000	11.3000	9.4900	9.5300	-7.476%	3	4,622	-73.242%
2026-02-06	10.8800	10.8800	10.1900	10.3000	-3.738%	14	4,622	-75.243%
2026-02-05	10.7000	10.7000	10.7000	10.7000	+0.469%	1	4,621	-76.168%
2026-02-04	10.4300	10.6500	10.4300	10.6500	+7.576%	52	4,621	-76.056%
2026-02-03	9.0000	9.9000	9.0000	9.9000	+50.228%	4	4,620	-74.242%
2026-01-27	6.8800	6.8800	6.2500	6.5900	-10.946%	27	4,617	-61.305%
2026-01-26	7.1200	7.4000	7.1200	7.4000	-11.164%	4	4,615	-65.541%
2026-01-23	8.5500	8.5500	8.3300	8.3300	-2.115%	30	4,613	-69.388%
2026-01-22	8.5100	8.5100	8.5100	8.5100	-5.863%	2	4,613	-70.035%
2026-01-21	9.4000	9.4000	9.0400	9.0400	+15.897%	2	4,613	-71.792%
2026-01-16	7.8000	7.8000	7.8000	7.8000	-13.717%	1	4,612	-67.308%
2026-01-14	9.0400	9.0400	9.0400	9.0400	-6.804%	1	4,612	-71.792%
2026-01-12	9.7000	9.7000	9.7000	9.7000	-8.491%	1	4,612	-73.711%
2026-01-09	10.6000	10.6000	10.6000	10.6000	-11.814%	1	4,613	-75.943%
2026-01-08	11.8600	12.0500	11.8600	12.0200	-1.878%	6	4,613	-78.785%
2026-01-07	12.1000	12.2500	12.1000	12.2500	+4.433%	2	4,613	-79.184%
2026-01-02	12.5000	12.5000	11.7300	11.7300	-6.905%	5	4,613	-78.261%
2025-12-29	12.7200	12.7200	12.6000	12.6000	+6.329%	2	4,612	-79.762%
2025-12-23	11.0000	11.8500	11.0000	11.8500	+6.373%	10	4,612	-78.481%
2025-12-22	11.1000	11.1400	11.0500	11.1400	-10.666%	3	4,610	-77.110%
2025-12-19	13.2000	13.2000	12.4700	12.4700	-20.064%	16	4,610	-79.551%
2025-12-18	15.6000	15.6000	15.6000	15.6000	-2.561%	15	4,615	-83.654%
2025-12-17	15.2500	16.0100	15.2500	16.0100	+12.351%	43	4,600	-84.072%
2025-12-16	14.2000	14.6900	14.2000	14.2500	+6.343%	157	4,629	-82.105%
2025-12-15	13.6000	13.6000	13.4000	13.4000	+22.486%	116	4,503	-80.970%
2025-12-12	10.9400	10.9400	10.9400	10.9400	+1.296%	1	4,466	-76.691%
2025-12-10	10.8000	10.8000	10.8000	10.8000	0.000%	1	4,466	-76.389%
2025-12-09	10.8500	10.8500	10.8000	10.8000	-6.494%	2	4,465	-76.389%
2025-12-08	11.6500	11.6500	11.5500	11.5500	-10.117%	2	4,465	-77.922%
2025-12-02	12.7000	12.8500	12.5500	12.8500	-3.745%	42	4,465	-80.156%
2025-11-28	13.3500	13.3500	13.3500	13.3500	-3.261%	1	4,445	-80.899%
2025-11-26	14.0000	14.0000	13.8000	13.8000	-7.507%	40	4,445	-81.522%
2025-11-25	15.9000	15.9000	14.9200	14.9200	+2.897%	1,753	4,445	-82.909%
2025-11-24	14.7000	14.7000	14.5000	14.5000	-9.938%	2	3,077	-82.414%
2025-11-21	15.6000	17.3000	15.6000	16.1000	+3.871%	756	3,076	-84.161%
2025-11-20	13.4200	15.5000	13.4200	15.5000	+9.929%	19	2,335	-83.548%
2025-11-18	14.8000	14.8900	13.9400	14.1000	-1.742%	89	2,334	-81.915%
2025-11-17	14.1000	14.3500	13.7700	14.3500	+6.296%	711	2,414	-82.230%
2025-11-14	13.5500	13.5500	13.5000	13.5000	+8.521%	4	2,008	-81.111%
2025-11-13	11.9000	12.4400	10.7600	12.4400	+13.091%	1,536	2,008	-79.502%
2025-11-12	11.0000	11.0000	11.0000	11.0000	+4.563%	1	621	-76.818%
2025-11-11	10.6500	10.6500	10.0500	10.5200	+16.243%	41	621	-75.760%
2025-11-10	8.6500	9.0500	8.6500	9.0500	-9.500%	41	622	-71.823%
2025-11-07	10.0000	10.0000	10.0000	10.0000	+37.931%	1	582	-74.500%
2025-11-04	7.5000	7.5000	7.2500	7.2500	+28.774%	2	581	-64.828%
2025-10-29	5.6300	5.6300	5.6300	5.6300	-12.442%	5	581	-54.707%
2025-10-24	6.4300	6.4300	6.4300	6.4300	-16.276%	1	581	-60.342%
2025-10-22	7.6800	7.6800	7.6800	7.6800	+14.627%	40	581	-66.797%
2025-10-20	6.6000	6.7000	6.6000	6.7000	+3.555%	2	621	-61.940%
2025-10-16	6.4700	6.4700	6.4700	6.4700	+5.032%	3	619	-60.587%
2025-10-10	6.1600	6.1600	6.1600	6.1600	-2.067%	1	619	-58.604%
2025-10-08	6.4400	6.4400	6.2800	6.2900	+2.946%	12	619	-59.459%
2025-10-07	6.1100	6.1100	6.1100	6.1100	+2.689%	1	610	-58.265%
2025-10-06	5.9500	5.9500	5.9500	5.9500	+7.207%	1	610	-57.143%
2025-10-02	5.5500	5.5500	5.5500	5.5500	-8.264%	1	611	-54.054%
2025-10-01	6.0500	6.0500	6.0500	6.0500	+7.080%	1	610	-57.851%
2025-09-30	5.7500	5.7500	5.6500	5.6500	-24.465%	42	610	-54.867%
2025-09-26	7.0000	7.4800	7.0000	7.4800	+9.517%	20	571	-65.909%
2025-09-24	7.1700	7.1700	6.8300	6.8300	+4.275%	2	566	-62.665%
2025-09-23	6.5500	6.5500	6.5500	6.5500	-5.072%	1	567	-61.069%
2025-09-19	6.8600	6.9000	6.8600	6.9000	-7.133%	10	568	-63.043%
2025-09-18	7.4300	7.4300	7.4300	7.4300	-10.482%	1	559	-65.680%
2025-09-17	8.3000	8.3000	8.3000	8.3000	+0.606%	8	558	-69.277%
2025-09-15	7.5400	8.2500	7.5400	8.2500	+1.227%	3	558	-69.091%
2025-09-12	8.1500	8.1500	8.1500	8.1500	+9.838%	3	557	-68.712%
2025-09-11	7.1500	7.9000	7.1500	7.4200	+3.343%	136	557	-65.633%
2025-09-10	7.7500	7.7500	7.1800	7.1800	-25.979%	9	494	-64.485%
2025-09-09	8.9000	9.7000	8.9000	9.7000	-2.020%	11	494	-73.711%
2025-09-08	9.9000	9.9000	9.9000	9.9000	-9.174%	1	494	-74.242%
2025-09-05	10.9000	10.9000	10.9000	10.9000	-6.598%	1	494	-76.606%
2025-09-04	11.6700	11.6700	11.6700	11.6700	+9.270%	1	494	-78.149%
2025-09-03	10.6800	10.6800	10.6800	10.6800	+10.103%	10	494	-76.124%
2025-08-29	10.0000	10.0000	9.2500	9.7000	+7.064%	5	492	-73.711%
2025-08-28	9.0000	9.3200	9.0000	9.0600	-10.563%	4	492	-71.854%
2025-08-27	10.1300	10.1300	10.1300	10.1300	-4.434%	2	492	-74.827%
2025-08-26	10.4000	10.6000	10.4000	10.6000	+1.435%	4	494	-75.943%
2025-08-25	10.5000	10.5000	10.4500	10.4500	-8.574%	4	494	-75.598%
2025-08-20	11.4300	11.4300	11.4300	11.4300	+8.857%	2	493	-77.690%
2025-08-18	9.3000	10.5000	9.2500	10.5000	+15.385%	342	493	-75.714%
2025-08-15	8.7500	9.7300	8.7500	9.1000	-8.081%	174	200	-71.978%
2025-08-14	9.6200	9.9000	9.6200	9.9000	+23.596%	3	154	-74.242%
2025-08-13	8.1500	8.2700	7.3900	8.0100	+41.270%	86	154	-68.165%
2025-08-11	7.2300	7.3400	5.6700	5.6700	-40.316%	10	72	-55.026%
2025-07-29	9.5000	9.5000	9.5000	9.5000	+5.556%	2	72	-73.158%
2025-07-28	9.0000	9.0000	9.0000	9.0000	-2.703%	32	72	-71.667%
2025-07-25	9.2500	9.2500	9.2500	9.2500	-14.352%	1	72	-72.432%
2025-07-23	10.8000	10.8000	10.8000	10.8000	-3.226%	20	73	-76.389%
2025-07-18	11.0700	11.6000	11.0700	11.1600	+14.462%	47	93	-77.151%
2025-07-15	9.7500	9.7500	9.7500	9.7500	-15.217%	40	46	-73.846%
2025-07-11	11.5000	11.5000	11.5000	11.5000	+40.244%	1	9	-77.826%
2025-07-07	8.2000	8.2000	8.2000	8.2000	-13.684%	1	9	-68.902%
2025-06-24	9.5000	9.5000	9.5000	9.5000	-23.077%	1	8	-73.158%
2025-06-20	12.3500	12.3500	12.3500	12.3500	+0.816%	2	7	-79.352%
2025-06-18	12.5000	12.5000	12.2500	12.2500	-17.950%	9	6	-79.184%
2025-06-11	13.9500	14.9300	13.9500	14.9300	-6.688%	7	6	-82.920%
2025-06-05	16.0500	16.0500	16.0000	16.0000	+10.345%	6	9	-84.063%
2025-06-04	14.5000	14.5000	14.5000	14.5000	0.000%	2	3	-82.414%
2025-06-03	14.5000	14.5000	14.5000	14.5000	-19.890%	1	2	-82.414%
2025-05-22	18.1000	18.1000	18.1000	18.1000	0.000%	1	1	-85.912%

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