Dark

CRWV20260918P65
CRWV Sep 18 2026 65.00 Put (CRWV260918P00065000)
option OPRA

EOD

Jun 29, 2026

3.52-9.044%(-0.35)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.3700	4.4500	3.5200	3.5200	-9.044%	9	6,478	0.000%
2026-06-26	4.0000	4.1000	3.8700	3.8700	+9.014%	198	6,480	-9.044%
2026-06-25	3.2500	3.5500	3.2500	3.5500	-6.579%	72	6,398	-0.845%
2026-06-24	3.5100	3.8000	3.3500	3.8000	+16.923%	91	6,379	-7.368%
2026-06-23	3.0500	3.2500	3.0500	3.2500	+17.754%	48	6,364	+8.308%
2026-06-22	2.4500	3.1100	2.4500	2.7600	+8.235%	10	6,350	+27.536%
2026-06-18	2.3000	2.5500	2.3000	2.5500	+10.390%	14	6,353	+38.039%
2026-06-17	2.3100	2.3100	2.3100	2.3100	-7.968%	1	6,353	+52.381%
2026-06-16	2.7000	2.7000	2.3400	2.5100	-19.551%	85	6,353	+40.239%
2026-06-15	3.2000	3.2000	3.1200	3.1200	-21.013%	6	6,353	+12.821%
2026-06-12	4.3500	4.3500	3.9000	3.9500	-21.000%	4	6,353	-10.886%
2026-06-11	5.5000	5.6500	5.0000	5.0000	+6.157%	42	6,354	-29.600%
2026-06-10	4.7900	4.7900	4.5100	4.7100	-7.283%	3	6,354	-25.265%
2026-06-09	4.0000	5.0800	4.0000	5.0800	+23.902%	65	6,353	-30.709%
2026-06-08	4.5000	4.5000	4.1000	4.1000	-11.255%	35	6,326	-14.146%
2026-06-05	3.9500	4.7800	3.9500	4.6200	+41.284%	13	6,341	-23.810%
2026-06-04	3.2700	3.2700	3.2700	3.2700	+8.278%	1	6,340	+7.645%
2026-06-03	2.8800	3.0600	2.8400	3.0200	+33.040%	14	6,339	+16.556%
2026-06-02	3.0500	3.0500	2.2700	2.2700	-9.200%	21	6,335	+55.066%
2026-06-01	2.5000	2.5000	2.5000	2.5000	-30.556%	16	6,345	+40.800%
2026-05-28	3.5900	3.6000	3.4000	3.6000	-12.621%	4	6,329	-2.222%
2026-05-27	4.0500	4.1200	4.0500	4.1200	+11.051%	2	6,330	-14.563%
2026-05-26	3.4000	3.7100	3.2100	3.7100	+3.056%	4	6,329	-5.121%
2026-05-21	3.8000	3.8500	3.6000	3.6000	-15.294%	18	6,331	-2.222%
2026-05-20	4.2500	4.2500	4.2500	4.2500	-6.593%	6	6,332	-17.176%
2026-05-19	4.7500	4.7500	4.5500	4.5500	+5.814%	5	6,335	-22.637%
2026-05-18	4.3500	4.3500	4.3000	4.3000	+19.444%	2	6,335	-18.140%
2026-05-15	3.6000	3.6000	3.6000	3.6000	+15.385%	1	6,335	-2.222%
2026-05-14	3.1200	3.1200	3.1200	3.1200	-15.903%	2	6,335	+12.821%
2026-05-13	3.3300	3.7100	3.3300	3.7100	-4.872%	4	6,351	-5.121%
2026-05-12	3.9500	4.1000	3.9000	3.9000	+22.642%	29	6,351	-9.744%
2026-05-11	3.0700	3.1800	3.0600	3.1800	-10.423%	3	6,351	+10.692%
2026-05-08	3.4500	3.7000	3.4500	3.5500	+24.561%	8	6,351	-0.845%
2026-05-07	2.8500	2.8500	2.8500	2.8500	+7.547%	1	6,355	+23.509%
2026-05-06	2.9300	2.9300	2.6500	2.6500	-16.404%	4	6,355	+32.830%
2026-05-05	3.1700	3.1700	3.1700	3.1700	-11.453%	10	6,356	+11.041%
2026-05-04	3.5800	3.5800	3.5800	3.5800	-13.942%	1	6,356	-1.676%
2026-05-01	4.1600	4.1600	4.1600	4.1600	-7.143%	10	6,355	-15.385%
2026-04-30	4.4800	4.4800	4.4800	4.4800	-9.495%	1	6,355	-21.429%
2026-04-29	5.2000	5.2000	4.9500	4.9500	-6.604%	21	6,355	-28.889%
2026-04-28	5.3000	5.3000	5.3000	5.3000	+2.317%	1	6,335	-33.585%
2026-04-27	4.9000	5.2400	4.9000	5.1800	+10.921%	9	6,335	-32.046%
2026-04-24	4.4000	4.6700	4.4000	4.6700	+16.750%	1,606	6,333	-24.625%
2026-04-23	3.8500	4.0000	3.8500	4.0000	+8.992%	4	6,208	-12.000%
2026-04-22	3.6400	3.6700	3.5500	3.6700	-6.378%	20	6,212	-4.087%
2026-04-21	3.9000	3.9200	3.6500	3.9200	+0.513%	3	6,212	-10.204%
2026-04-20	3.8500	3.9000	3.8500	3.9000	+1.299%	10	6,212	-9.744%
2026-04-17	4.0000	4.0000	3.8500	3.8500	-2.532%	16	6,217	-8.571%
2026-04-16	4.3000	4.3000	3.9500	3.9500	-10.227%	2	6,214	-10.886%
2026-04-15	4.6200	4.7000	4.4000	4.4000	-7.368%	57	6,215	-20.000%
2026-04-14	4.9000	5.1000	4.7500	4.7500	-14.414%	37	6,215	-25.895%
2026-04-13	5.5000	5.9200	5.5000	5.5500	-13.281%	120	6,237	-36.577%
2026-04-10	7.2800	7.2800	6.0200	6.4000	-15.232%	21	6,305	-45.000%
2026-04-09	8.6500	8.6500	7.1500	7.5500	-3.822%	20	6,313	-53.377%
2026-04-08	7.7400	8.0500	7.7400	7.8500	-18.229%	46	6,310	-55.159%
2026-04-07	10.1000	10.1000	9.4800	9.6000	-1.031%	17	6,281	-63.333%
2026-04-06	10.0500	10.0500	9.6000	9.7000	-3.000%	33	6,284	-63.711%
2026-04-02	10.8000	10.8000	9.9500	10.0000	-6.103%	24	6,273	-64.800%
2026-04-01	10.8500	10.8500	10.1000	10.6500	-10.879%	11	6,273	-66.948%
2026-03-31	12.1000	12.1000	11.9000	11.9500	-15.068%	22	6,273	-70.544%
2026-03-30	12.9400	14.0700	12.9400	14.0700	+17.250%	42	6,274	-74.982%
2026-03-27	11.4700	12.0400	11.4700	12.0000	+34.529%	7	6,274	-70.667%
2026-03-25	8.8000	9.0800	8.8000	8.9200	-11.683%	14	6,271	-60.538%
2026-03-23	10.2000	10.3700	9.6500	10.1000	-9.417%	14	6,265	-65.149%
2026-03-20	10.9000	11.1500	10.7000	11.1500	-0.446%	527	6,257	-68.430%
2026-03-19	11.2500	11.2500	10.9500	11.2000	+9.804%	44	6,023	-68.571%
2026-03-18	10.3100	10.3100	10.2000	10.2000	-2.857%	2	5,994	-65.490%
2026-03-17	10.3500	10.5000	10.3500	10.5000	+1.942%	34	5,994	-66.476%
2026-03-16	10.8900	10.8900	10.3000	10.3000	-10.435%	33	6,025	-65.825%
2026-03-13	11.5000	11.5000	10.9500	11.5000	-2.377%	71	6,026	-69.391%
2026-03-11	12.9800	12.9800	11.5200	11.7800	-9.801%	3	5,993	-70.119%
2026-03-10	13.0600	13.0600	13.0600	13.0600	-9.306%	1	5,992	-73.047%
2026-03-09	15.0000	15.2100	14.2700	14.4000	+4.348%	1,571	5,992	-75.556%
2026-03-06	14.4800	14.4800	13.8000	13.8000	+1.099%	6	5,246	-74.493%
2026-03-05	13.2500	13.6500	13.2500	13.6500	+5.405%	4	5,240	-74.212%
2026-03-04	13.7000	13.7000	12.7000	12.9500	-10.069%	16	5,236	-72.819%
2026-03-03	14.7500	15.3000	14.3500	14.4000	+4.197%	29	5,226	-75.556%
2026-03-02	14.0400	14.0400	13.7100	13.8200	-2.470%	12	5,231	-74.530%
2026-02-27	13.0100	14.1700	13.0100	14.1700	+33.427%	304	5,230	-75.159%
2026-02-26	10.7500	10.7500	10.2000	10.6200	-21.333%	5	5,225	-66.855%
2026-02-20	12.0500	13.5000	11.5000	13.5000	+12.033%	8	5,225	-73.926%
2026-02-19	12.0500	12.0500	12.0500	12.0500	+3.879%	5	5,230	-70.788%
2026-02-18	11.6000	11.6000	11.6000	11.6000	-8.300%	1	5,225	-69.655%
2026-02-17	12.6500	12.6500	12.6500	12.6500	+2.016%	1	5,226	-72.174%
2026-02-12	12.4000	12.4000	12.4000	12.4000	+2.479%	1	5,226	-71.613%
2026-02-11	12.1000	12.1000	12.1000	12.1000	+7.843%	1	5,226	-70.909%
2026-02-09	11.2000	11.6000	11.2000	11.2200	-19.397%	1,005	5,226	-68.627%
2026-02-05	14.0000	14.3500	13.9200	13.9200	+26.545%	8	4,225	-74.713%
2026-02-02	11.0300	11.0300	11.0000	11.0000	+1.852%	10	4,225	-68.000%
2026-01-30	10.8000	10.8000	10.8000	10.8000	+3.846%	2	4,225	-67.407%
2026-01-29	9.3900	10.4000	9.3900	10.4000	+17.647%	22	4,224	-66.154%
2026-01-28	7.5000	8.8400	7.5000	8.8400	+10.500%	3	4,214	-60.181%
2026-01-27	8.5100	8.5700	8.0000	8.0000	-21.799%	7	4,213	-56.000%
2026-01-23	11.7000	11.7000	10.2300	10.2300	-11.734%	11	4,213	-65.591%
2026-01-21	11.0000	11.5900	11.0000	11.5900	+21.108%	12	4,223	-69.629%
2026-01-16	10.0000	10.0000	9.5700	9.5700	-4.681%	2	4,223	-63.218%
2026-01-15	10.5600	10.5600	10.0400	10.0400	-15.630%	2	4,223	-64.940%
2026-01-13	11.9000	11.9000	11.9000	11.9000	+2.852%	1	4,223	-70.420%
2026-01-12	11.5700	11.5700	11.5700	11.5700	-19.485%	1	4,223	-69.576%
2026-01-08	14.4600	14.4800	14.2500	14.3700	-1.911%	6	4,223	-75.505%
2026-01-06	15.0000	15.0000	14.6500	14.6500	+7.721%	21	4,223	-75.973%
2026-01-05	13.4500	13.6000	13.4500	13.6000	-3.340%	2	4,222	-74.118%
2026-01-02	14.3000	14.3000	13.9500	14.0700	-12.609%	4	4,222	-74.982%
2025-12-31	15.6500	16.1000	15.6500	16.1000	+7.333%	19	4,221	-78.137%
2025-12-29	15.6500	15.6500	15.0000	15.0000	+7.143%	2	4,221	-76.533%
2025-12-22	14.0000	14.0000	14.0000	14.0000	-13.259%	1	4,221	-74.857%
2025-12-19	16.0000	16.1400	16.0000	16.1400	-13.319%	3	4,221	-78.191%
2025-12-18	18.5000	18.6200	18.2000	18.6200	-2.000%	3	4,220	-81.096%
2025-12-17	18.1000	19.0000	18.1000	19.0000	+9.384%	8	4,220	-81.474%
2025-12-16	16.7000	17.3700	16.7000	17.3700	+7.554%	5	4,219	-79.735%
2025-12-15	16.3000	16.3000	16.1500	16.1500	+21.429%	64	4,219	-78.204%
2025-12-12	13.4000	13.4000	13.3000	13.3000	-0.672%	2	4,156	-73.534%
2025-12-11	13.3900	13.3900	13.3900	13.3900	+6.270%	1	4,155	-73.712%
2025-12-10	12.6000	12.6000	12.6000	12.6000	-1.946%	10	4,155	-72.063%
2025-12-09	12.9000	12.9000	12.8500	12.8500	-0.388%	2	4,155	-72.607%
2025-12-08	14.2500	14.2500	12.9000	12.9000	-3.731%	5	4,154	-72.713%
2025-12-05	13.4000	13.4000	13.4000	13.4000	-3.319%	1	4,152	-73.731%
2025-12-04	15.4000	15.4000	13.8600	13.8600	-13.375%	14	4,152	-74.603%
2025-12-02	15.3000	16.0000	15.1500	16.0000	-1.840%	4	4,141	-78.000%
2025-12-01	16.3000	16.3000	16.3000	16.3000	-5.943%	1	4,140	-78.405%
2025-11-26	16.9500	17.3300	16.5000	17.3300	-4.095%	8	4,139	-79.688%
2025-11-25	19.0500	19.2000	17.6100	18.0700	+3.851%	5	4,139	-80.520%
2025-11-24	17.6500	17.6500	17.4000	17.4000	-6.452%	2	4,138	-79.770%
2025-11-21	20.1100	20.1100	18.0000	18.6000	+7.514%	1,034	4,137	-81.075%
2025-11-20	17.3000	17.3000	17.3000	17.3000	-0.518%	6	3,881	-79.653%
2025-11-19	17.2000	17.3900	17.0500	17.3900	+2.294%	4	3,881	-79.758%
2025-11-18	17.6500	17.6900	17.0000	17.0000	-0.875%	113	3,880	-79.294%
2025-11-17	16.5000	17.1500	16.5000	17.1500	+1.780%	1,056	3,877	-79.475%
2025-11-14	16.8500	16.8500	16.8500	16.8500	+12.483%	1	2,867	-79.110%
2025-11-13	14.2500	14.9800	14.2500	14.9800	+12.632%	20	2,867	-76.502%
2025-11-12	11.8900	13.3000	11.8900	13.3000	+6.827%	8	2,872	-73.534%
2025-11-11	12.6000	12.6000	12.1500	12.4500	+12.162%	21	2,872	-71.727%
2025-11-10	11.1000	11.1000	11.1000	11.1000	-5.932%	4	2,857	-68.288%
2025-11-07	11.8000	11.8000	11.8000	11.8000	+13.790%	7	2,853	-70.169%
2025-11-06	10.7000	11.1000	10.3700	10.3700	+18.514%	7	2,853	-66.056%
2025-11-04	9.0500	9.0500	8.7500	8.7500	+8.025%	2	2,852	-59.771%
2025-11-03	8.4500	8.4500	8.1000	8.1000	+12.500%	2	2,850	-56.543%
2025-10-28	7.4000	7.4000	6.7800	7.2000	-7.097%	7	2,850	-51.111%
2025-10-24	7.9500	7.9500	7.7500	7.7500	-10.920%	2	2,849	-54.581%
2025-10-23	8.8300	8.8300	8.7000	8.7000	-6.452%	2	2,848	-59.540%
2025-10-22	9.3000	9.3000	9.3000	9.3000	+11.377%	1	2,848	-62.151%
2025-10-20	8.3500	8.3500	8.3500	8.3500	+3.086%	1	2,848	-57.844%
2025-10-17	8.1000	8.1000	8.1000	8.1000	+9.459%	1	2,848	-56.543%
2025-10-15	7.4000	7.4000	7.4000	7.4000	-3.646%	1	2,847	-52.432%
2025-10-14	7.7100	7.7100	7.6800	7.6800	+8.169%	5	2,847	-54.167%
2025-10-09	7.4500	7.4500	7.1000	7.1000	-1.389%	36	2,847	-50.423%
2025-10-08	7.6000	7.6000	7.2000	7.2000	-8.280%	66	2,847	-51.111%
2025-10-07	7.8500	7.8500	7.8500	7.8500	+15.441%	30	2,787	-55.159%
2025-10-06	6.8000	6.8000	6.8000	6.8000	-1.449%	30	2,787	-48.235%
2025-10-03	6.9000	6.9000	6.9000	6.9000	-5.479%	30	2,787	-48.986%
2025-10-01	7.3000	7.3000	7.3000	7.3000	+5.797%	1	2,757	-51.781%
2025-09-30	8.1000	8.1000	6.9000	6.9000	-24.590%	31	2,757	-48.986%
2025-09-29	9.2500	9.2500	9.1500	9.1500	+1.667%	2	2,757	-61.530%
2025-09-26	9.3000	9.3000	8.8000	9.0000	+19.681%	81	2,756	-60.889%
2025-09-25	7.5200	7.5200	7.5200	7.5200	-7.160%	2	2,725	-53.191%
2025-09-24	8.2600	8.2600	8.1000	8.1000	+8.725%	63	2,725	-56.543%
2025-09-23	7.4500	7.4500	7.4500	7.4500	-7.453%	5	2,695	-52.752%
2025-09-22	8.2500	8.2700	7.6900	8.0500	-4.167%	92	2,695	-56.273%
2025-09-19	8.2800	8.4500	8.2800	8.4000	-8.197%	3	2,694	-58.095%
2025-09-18	9.2500	9.2500	9.1500	9.1500	-7.107%	20	2,694	-61.530%
2025-09-17	10.2200	10.2200	9.6000	9.8500	+1.337%	52	2,684	-64.264%
2025-09-16	9.8000	9.8000	9.7000	9.7200	+0.725%	10	2,674	-63.786%
2025-09-15	9.6400	9.6500	9.0500	9.6500	-1.531%	12	2,674	-63.523%
2025-09-12	10.3000	10.3000	9.8000	9.8000	+9.010%	3	2,668	-64.082%
2025-09-11	9.0600	9.1500	8.8000	8.9900	-1.209%	161	2,666	-60.845%
2025-09-10	9.2400	9.2400	8.4000	9.1000	-19.469%	5	2,632	-61.319%
2025-09-09	11.3000	11.3000	11.3000	11.3000	-14.394%	13	2,632	-68.850%
2025-09-05	13.2000	13.2000	13.2000	13.2000	+2.326%	1	2,632	-73.333%
2025-09-03	12.8000	12.9000	12.8000	12.9000	0.000%	2	2,632	-72.713%
2025-09-02	12.9500	12.9500	12.9000	12.9000	+14.667%	2	2,632	-72.713%
2025-08-29	11.2500	11.2500	11.2500	11.2500	+6.132%	5	2,632	-68.711%
2025-08-28	10.6000	10.6000	10.6000	10.6000	-14.859%	1	2,632	-66.792%
2025-08-27	12.4500	12.4500	12.4500	12.4500	-3.488%	5	2,632	-71.727%
2025-08-26	13.2700	13.4500	12.6500	12.9000	+1.735%	3,597	2,632	-72.713%
2025-08-25	12.6800	12.6800	12.6800	12.6800	+3.934%	10	605	-72.240%
2025-08-22	12.2000	12.2000	12.2000	12.2000	-2.866%	2	605	-71.148%
2025-08-21	12.5000	12.5600	12.5000	12.5600	-10.605%	30	607	-71.975%
2025-08-20	14.0500	14.0500	14.0500	14.0500	-0.917%	5	607	-74.947%
2025-08-19	12.6900	14.1800	12.6900	14.1800	+11.654%	15	607	-75.176%
2025-08-18	11.6500	12.7500	11.4500	12.7000	+20.952%	608	607	-72.283%
2025-08-15	9.5500	10.8500	9.5500	10.5000	-8.696%	4	151	-66.476%
2025-08-14	11.5000	11.5000	11.5000	11.5000	+20.672%	1	147	-69.391%
2025-08-13	9.9200	9.9200	9.0000	9.5300	+2.583%	96	146	-63.064%
2025-08-08	9.2900	9.2900	9.2900	9.2900	-13.581%	2	54	-62.110%
2025-07-30	10.7500	10.7500	10.7500	10.7500	-2.715%	1	52	-67.256%
2025-07-29	11.0500	11.0500	11.0500	11.0500	+0.455%	1	51	-68.145%
2025-07-28	11.0000	11.0000	11.0000	11.0000	0.000%	5	51	-68.000%
2025-07-25	11.0000	11.0000	11.0000	11.0000	-20.806%	1	52	-68.000%
2025-07-18	13.8900	13.8900	13.8900	13.8900	+19.535%	1	51	-74.658%
2025-07-15	11.6200	11.6200	11.6200	11.6200	+5.636%	40	50	-69.707%
2025-07-09	11.0000	11.0000	11.0000	11.0000	-1.786%	4	10	-68.000%
2025-07-03	11.2000	11.2000	11.2000	11.2000	-7.054%	1	6	-68.571%
2025-06-27	12.0500	12.0500	12.0500	12.0500	-36.911%	5	6	-70.788%
2025-06-05	18.7000	19.1000	18.7000	19.1000	0.000%	2	1	-81.571%

.dark-mode .VDd0VF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VDd0VF{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P65CRWV Sep 18 2026 65.00 Put (CRWV260918P00065000)option OPRA

CRWV20260918P65
CRWV Sep 18 2026 65.00 Put (CRWV260918P00065000)
option OPRA