Dark

CRWV20260918P70
CRWV Sep 18 2026 70.00 Put (CRWV260918P00070000)
option OPRA

EOD

Jun 29, 2026

4.65-6.814%(-0.34)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.9100	5.7000	4.6500	4.6500	-6.814%	28	5,845	0.000%
2026-06-26	5.6000	5.9000	4.8500	4.9900	+1.837%	141	5,828	-6.814%
2026-06-25	4.3500	4.9000	4.3300	4.9000	-3.922%	75	5,924	-5.102%
2026-06-24	4.6000	5.1200	4.4500	5.1000	+18.881%	112	5,946	-8.824%
2026-06-23	4.0000	4.3000	3.8000	4.2900	+14.400%	316	5,902	+8.392%
2026-06-22	3.3000	4.1000	3.3000	3.7500	+12.952%	36	6,061	+24.000%
2026-06-18	3.1200	3.3200	3.1200	3.3200	+6.070%	11	6,063	+40.060%
2026-06-17	3.1000	3.1300	3.1000	3.1300	-4.863%	3	6,063	+48.562%
2026-06-16	3.5000	3.5200	3.2500	3.2900	-22.770%	219	6,063	+41.337%
2026-06-15	4.4000	4.6200	4.0600	4.2600	-21.111%	108	6,162	+9.155%
2026-06-12	6.0400	6.0400	5.2000	5.4000	-24.370%	59	6,160	-13.889%
2026-06-11	7.3000	7.3000	6.7500	7.1400	+6.567%	45	6,211	-34.874%
2026-06-10	5.7500	6.7000	5.5500	6.7000	+13.367%	14	6,191	-30.597%
2026-06-09	5.1500	6.4500	5.1500	5.9100	+12.786%	19	6,193	-21.320%
2026-06-08	5.2600	5.2600	5.2400	5.2400	-12.521%	2	6,184	-11.260%
2026-06-05	5.2300	6.2200	5.2300	5.9900	+36.136%	37	6,184	-22.371%
2026-06-04	4.5100	4.5500	4.2500	4.4000	+10.553%	1,893	6,165	+5.682%
2026-06-03	3.8800	3.9800	3.8800	3.9800	+22.462%	151	5,731	+16.834%
2026-06-02	3.0500	3.2500	2.9700	3.2500	+5.519%	41	5,732	+43.077%
2026-06-01	3.4500	3.5000	3.0800	3.0800	-33.763%	36	5,715	+50.974%
2026-05-29	4.6100	4.7400	4.6100	4.6500	0.000%	59	5,726	0.000%
2026-05-28	4.7500	4.7500	4.6500	4.6500	-12.264%	3	5,682	0.000%
2026-05-27	5.2500	5.5000	5.2500	5.3000	+10.417%	3	5,681	-12.264%
2026-05-26	4.6000	4.8000	4.6000	4.8000	+4.803%	3	5,679	-3.125%
2026-05-22	4.8400	4.8500	4.5800	4.5800	-2.553%	12	5,682	+1.528%
2026-05-21	5.0000	5.0000	4.7000	4.7000	-14.855%	2	5,681	-1.064%
2026-05-20	5.6900	5.7500	5.4000	5.5200	-3.158%	10	5,681	-15.761%
2026-05-19	5.2000	6.4700	5.2000	5.7000	+0.885%	27	5,665	-18.421%
2026-05-18	5.7000	5.7000	5.6500	5.6500	+32.319%	12	5,665	-17.699%
2026-05-14	4.0400	4.2900	4.0400	4.2700	-1.839%	13	5,665	+8.899%
2026-05-13	4.7800	4.8500	4.3500	4.3500	-13.000%	211	5,456	+6.897%
2026-05-12	4.6000	5.3500	4.6000	5.0000	+33.333%	12	5,456	-7.000%
2026-05-11	4.3000	4.3000	3.7500	3.7500	-16.667%	3	5,456	+24.000%
2026-05-08	4.2000	4.8800	3.9000	4.5000	+22.951%	129	5,457	+3.333%
2026-05-07	3.6300	3.7500	3.6300	3.6600	+7.647%	505	5,473	+27.049%
2026-05-06	3.6000	3.7000	3.4000	3.4000	-14.358%	11	4,976	+36.765%
2026-05-05	4.1500	4.1500	3.9500	3.9700	-10.384%	10	4,984	+17.128%
2026-05-04	5.0000	5.0000	4.4000	4.4300	-14.644%	23	4,975	+4.966%
2026-05-01	5.0000	5.1900	5.0000	5.1900	-5.119%	18	4,974	-10.405%
2026-04-30	5.4700	5.4700	5.4700	5.4700	-12.480%	2	4,974	-14.991%
2026-04-29	6.0600	6.2500	6.0600	6.2500	-7.681%	6	4,972	-25.600%
2026-04-28	6.8400	6.8400	6.7700	6.7700	+9.194%	2	4,971	-31.315%
2026-04-27	6.5700	6.5700	6.2000	6.2000	+4.202%	3	4,973	-25.000%
2026-04-24	5.6500	6.5200	5.6500	5.9500	+30.769%	14	4,976	-21.849%
2026-04-22	4.5300	4.5500	4.5300	4.5500	-13.333%	2	4,964	+2.198%
2026-04-21	4.7000	5.2500	4.7000	5.2500	+10.294%	5	4,969	-11.429%
2026-04-20	5.1100	5.2500	4.7600	4.7600	-6.667%	5	4,969	-2.311%
2026-04-17	4.6900	5.1000	4.6000	5.1000	+2.000%	53	4,971	-8.824%
2026-04-16	5.7000	5.7000	5.0000	5.0000	-6.015%	683	4,734	-7.000%
2026-04-15	5.4000	5.8500	5.3200	5.3200	-9.831%	47	5,094	-12.594%
2026-04-14	6.5600	6.5600	5.8000	5.9000	-13.235%	34	5,099	-21.186%
2026-04-13	7.7100	7.7100	6.7800	6.8000	-15.000%	551	5,084	-31.618%
2026-04-10	8.5600	8.7100	7.3500	8.0000	-9.605%	365	5,182	-41.875%
2026-04-09	9.5000	10.6500	8.8000	8.8500	-10.516%	23	5,019	-47.458%
2026-04-08	7.3000	10.0500	7.3000	9.8900	-18.332%	15	5,007	-52.983%
2026-04-07	12.1100	12.1100	12.1100	12.1100	-0.329%	4	5,004	-61.602%
2026-04-06	12.6000	12.6000	12.1500	12.1500	+0.830%	14	5,000	-61.728%
2026-04-02	12.5500	12.7000	12.0500	12.0500	-6.806%	260	4,998	-61.411%
2026-04-01	12.9300	12.9300	12.9300	12.9300	-9.199%	10	4,998	-64.037%
2026-03-31	14.9000	14.9000	14.2300	14.2400	-15.238%	6	4,998	-67.346%
2026-03-30	15.9000	17.2000	15.9000	16.8000	+16.263%	228	5,000	-72.321%
2026-03-27	14.0500	14.4500	14.0500	14.4500	+27.650%	2	4,790	-67.820%
2026-03-26	11.3200	11.3200	11.3200	11.3200	+4.815%	1	4,789	-58.922%
2026-03-25	10.8000	10.8700	10.7500	10.8000	-12.621%	23	4,789	-56.944%
2026-03-24	12.4000	12.4000	12.3600	12.3600	+3.000%	5	4,769	-62.379%
2026-03-23	12.2000	12.2000	11.8000	12.0000	-10.448%	39	4,747	-61.250%
2026-03-19	13.6500	13.6500	13.4000	13.4000	+3.077%	12	4,747	-65.299%
2026-03-17	12.6200	13.0000	12.6200	13.0000	+7.438%	6	4,745	-64.231%
2026-03-16	12.5000	13.1900	12.1000	12.1000	-14.306%	11	4,745	-61.570%
2026-03-13	13.5500	14.1200	13.2000	14.1200	-2.216%	19	4,744	-67.068%
2026-03-12	14.3500	14.4400	14.3500	14.4400	+4.638%	2	4,744	-67.798%
2026-03-11	14.9000	14.9000	13.8000	13.8000	-14.551%	37	4,744	-66.304%
2026-03-10	16.3500	16.3500	16.1500	16.1500	-2.121%	3	4,743	-71.207%
2026-03-09	17.7000	17.7000	16.4500	16.5000	-1.669%	16	4,741	-71.818%
2026-03-06	16.4500	17.3200	15.7400	16.7800	-0.060%	10	4,739	-72.288%
2026-03-05	15.9500	16.7900	15.9000	16.7900	+10.898%	14	4,738	-72.305%
2026-03-04	15.8400	15.8400	15.0400	15.1400	-11.720%	56	4,736	-69.287%
2026-03-03	17.2900	18.4800	17.0900	17.1500	+5.734%	601	4,737	-72.886%
2026-03-02	16.5500	16.7000	16.1100	16.2200	-2.583%	620	4,296	-71.332%
2026-02-27	15.4000	16.8400	15.2000	16.6500	+35.808%	219	3,799	-72.072%
2026-02-25	12.4200	12.4200	12.0800	12.2600	-6.697%	7	3,596	-62.072%
2026-02-24	14.4300	14.4300	13.1400	13.1400	-11.515%	412	3,596	-64.612%
2026-02-23	14.8500	14.8500	14.8500	14.8500	-3.509%	1	3,596	-68.687%
2026-02-20	14.3400	15.7200	14.3400	15.3900	+15.281%	17	3,596	-69.786%
2026-02-19	14.3000	14.3000	13.0700	13.3500	-3.957%	687	3,593	-65.169%
2026-02-18	13.5300	13.9000	13.5300	13.9000	-10.611%	12	3,101	-66.547%
2026-02-17	14.7400	15.5500	14.7400	15.5500	+5.782%	2	3,095	-70.096%
2026-02-12	14.1500	14.7000	14.1500	14.7000	+8.088%	425	3,095	-68.367%
2026-02-10	13.6000	13.6000	13.6000	13.6000	+2.256%	1	2,765	-65.809%
2026-02-09	14.3000	14.3000	13.0500	13.3000	-9.215%	25	2,764	-65.038%
2026-02-06	14.6000	14.7500	14.6000	14.6500	-18.837%	56	2,765	-68.259%
2026-02-05	17.2600	18.0500	16.4100	18.0500	+24.055%	46	2,815	-74.238%
2026-02-04	14.5500	14.5500	14.5500	14.5500	+5.435%	1	2,815	-68.041%
2026-02-03	13.4500	13.8000	13.3500	13.8000	+2.985%	5	2,815	-66.304%
2026-02-02	13.2500	13.5000	13.2500	13.4000	+3.475%	30	2,812	-65.299%
2026-01-30	13.0000	13.0000	12.9500	12.9500	+12.609%	2	2,811	-64.093%
2026-01-29	11.5000	11.5000	11.5000	11.5000	+21.308%	1	2,810	-59.565%
2026-01-27	10.2000	10.2000	9.4800	9.4800	-13.661%	11	2,809	-50.949%
2026-01-26	10.0500	10.9800	9.7000	10.9800	-11.452%	607	2,819	-57.650%
2026-01-21	12.4000	12.4000	12.4000	12.4000	+7.826%	1	3,268	-62.500%
2026-01-16	11.6000	11.8700	11.5000	11.5000	-4.801%	4	3,270	-59.565%
2026-01-15	12.2500	12.2500	12.0800	12.0800	-13.405%	26	3,270	-61.507%
2026-01-14	14.2000	14.2000	13.9500	13.9500	-3.793%	2	3,269	-66.667%
2026-01-13	14.1000	14.5000	14.0500	14.5000	+6.618%	7	3,268	-67.931%
2026-01-12	13.9000	13.9000	13.6000	13.6000	-20.141%	10	3,272	-65.809%
2026-01-08	17.2700	17.2700	16.9000	17.0300	-1.844%	4	3,272	-72.695%
2026-01-07	17.2500	17.3500	17.2500	17.3500	-3.235%	3	3,271	-73.199%
2026-01-06	17.9300	17.9300	17.9300	17.9300	+8.012%	1	3,273	-74.066%
2026-01-02	16.7200	16.7200	16.6000	16.6000	-6.215%	5	3,274	-71.988%
2025-12-30	17.9500	17.9500	17.7000	17.7000	+0.113%	7	3,273	-73.729%
2025-12-29	17.6800	17.6800	17.6800	17.6800	+5.113%	2	3,271	-73.699%
2025-12-23	16.8200	16.8200	16.8200	16.8200	+7.476%	1	3,271	-72.354%
2025-12-22	15.6500	15.6500	15.6500	15.6500	-6.845%	5	3,271	-70.288%
2025-12-19	17.2800	17.2800	16.8000	16.8000	-22.581%	3	3,266	-72.321%
2025-12-17	21.7000	21.7000	21.7000	21.7000	+6.373%	1	3,265	-78.571%
2025-12-16	20.0000	20.5500	20.0000	20.4000	+6.250%	277	3,266	-77.206%
2025-12-15	19.0000	19.2000	18.4100	19.2000	+15.246%	5	3,082	-75.781%
2025-12-12	16.6600	16.6600	16.6600	16.6600	+5.177%	1	3,080	-72.089%
2025-12-11	16.8000	16.8000	15.8400	15.8400	+1.996%	543	3,080	-70.644%
2025-12-09	15.5300	15.5300	15.5300	15.5300	-8.107%	1	2,791	-70.058%
2025-12-08	16.5500	16.9000	16.5500	16.9000	+2.115%	2	2,790	-72.485%
2025-12-04	16.6000	16.6000	16.5500	16.5500	-9.809%	2	2,790	-71.903%
2025-12-02	17.3500	18.3500	17.3500	18.3500	-5.510%	21	2,789	-74.659%
2025-12-01	19.4600	19.4700	19.4200	19.4200	-2.657%	20	2,789	-76.056%
2025-11-28	20.0500	20.0500	19.9500	19.9500	+1.269%	2	2,769	-76.692%
2025-11-26	19.9000	19.9000	19.2500	19.7000	-9.592%	409	2,364	-76.396%
2025-11-25	22.7500	22.7500	21.6800	21.7900	+8.139%	3	2,364	-78.660%
2025-11-24	20.7700	20.7700	20.1500	20.1500	-6.842%	4	2,365	-76.923%
2025-11-21	21.6300	21.6300	21.6300	21.6300	+0.139%	1	2,363	-78.502%
2025-11-20	18.2200	21.6000	18.2200	21.6000	+6.143%	93	2,363	-78.472%
2025-11-19	19.7500	20.5100	19.7500	20.3500	+4.359%	161	2,366	-77.150%
2025-11-18	20.5200	21.3000	19.5000	19.5000	-2.597%	31	2,335	-76.154%
2025-11-17	19.9500	20.0200	19.8000	20.0200	+7.866%	3	2,325	-76.773%
2025-11-14	18.6200	18.6200	18.5600	18.5600	+0.870%	2	2,324	-74.946%
2025-11-13	16.5300	18.4000	16.5300	18.4000	+23.906%	47	2,323	-74.728%
2025-11-12	14.8500	14.8500	14.8500	14.8500	+14.231%	15	2,315	-68.687%
2025-11-10	12.7000	13.5000	12.7000	13.0000	-2.622%	4	2,300	-64.231%
2025-11-07	13.3500	13.3500	13.3500	13.3500	+4.297%	2	2,299	-65.169%
2025-11-06	12.3500	12.8000	12.2900	12.8000	+11.790%	4	2,299	-63.672%
2025-11-05	11.4000	11.4500	11.4000	11.4500	+14.500%	20	2,298	-59.389%
2025-11-04	10.5000	10.5000	10.0000	10.0000	+2.041%	2	2,289	-53.500%
2025-11-03	9.4200	9.8000	9.4200	9.8000	+22.961%	2	2,290	-52.551%
2025-10-28	7.9700	7.9700	7.9700	7.9700	-9.432%	1	2,290	-41.656%
2025-10-27	9.0000	9.0000	8.8000	8.8000	-20.721%	2	2,289	-47.159%
2025-10-22	10.3500	11.1000	10.3500	11.1000	+31.361%	1,570	2,289	-58.108%
2025-10-16	8.4500	8.4500	8.4500	8.4500	-1.744%	1	926	-44.970%
2025-10-15	8.5000	8.6000	8.5000	8.6000	-1.149%	381	925	-45.930%
2025-10-14	8.7000	8.7000	8.7000	8.7000	-0.571%	1	587	-46.552%
2025-10-09	8.8000	8.8000	8.6500	8.7500	+1.390%	4	588	-46.857%
2025-10-08	9.0000	9.3500	8.6300	8.6300	-8.677%	5	588	-46.118%
2025-10-07	9.3000	9.4500	9.2500	9.4500	+9.884%	10	595	-50.794%
2025-10-06	8.6000	8.6000	8.6000	8.6000	-1.149%	1	595	-45.930%
2025-10-03	8.3500	8.7000	8.3500	8.7000	+3.571%	13	595	-46.552%
2025-10-02	8.3000	8.4000	8.3000	8.4000	-2.326%	2	594	-44.643%
2025-10-01	8.6700	8.6700	8.6000	8.6000	+3.614%	2	595	-45.930%
2025-09-30	8.8600	8.8600	8.2500	8.3000	-21.327%	52	594	-43.976%
2025-09-29	11.1900	11.1900	10.5000	10.5500	-0.939%	33	587	-55.924%
2025-09-26	10.2000	11.0000	10.2000	10.6500	+6.500%	4	555	-56.338%
2025-09-25	10.0000	10.0000	10.0000	10.0000	+5.263%	2	555	-53.500%
2025-09-24	9.8900	9.8900	9.5000	9.5000	-4.905%	102	555	-51.053%
2025-09-22	9.6500	9.9900	9.1500	9.9900	+1.939%	4	454	-53.453%
2025-09-19	10.5000	10.5000	9.8000	9.8000	-9.091%	201	454	-52.551%
2025-09-18	11.0000	11.0000	10.7800	10.7800	-3.318%	8	266	-56.865%
2025-09-16	11.1500	11.1500	11.1500	11.1500	+1.826%	2	258	-58.296%
2025-09-15	10.8800	10.9500	10.8800	10.9500	-9.129%	2	256	-57.534%
2025-09-12	12.1000	12.2500	12.0500	12.0500	+12.617%	5	257	-61.411%
2025-09-11	10.7800	10.9800	10.4500	10.7000	-3.777%	29	255	-56.542%
2025-09-10	11.1200	11.1200	11.1200	11.1200	-12.784%	1	251	-58.183%
2025-09-09	12.8700	12.8700	12.4800	12.7500	-8.471%	7	251	-63.529%
2025-09-08	13.9800	13.9800	13.9300	13.9300	-12.003%	20	252	-66.619%
2025-09-05	15.4000	15.9300	15.4000	15.8300	-0.565%	21	245	-70.625%
2025-09-04	15.9200	15.9200	15.9200	15.9200	+5.083%	3	239	-70.791%
2025-09-03	15.1500	15.1500	15.1500	15.1500	+1.000%	5	236	-69.307%
2025-09-02	15.0000	15.0000	15.0000	15.0000	+9.971%	1	236	-69.000%
2025-08-29	13.6400	13.6400	13.6400	13.6400	+4.923%	1	236	-65.909%
2025-08-28	13.0000	13.0000	12.5400	13.0000	-10.221%	62	236	-64.231%
2025-08-27	14.4800	14.4800	14.4800	14.4800	-0.138%	1	202	-67.887%
2025-08-22	14.0000	14.5000	14.0000	14.5000	-4.290%	161	201	-67.931%
2025-08-21	15.1500	15.1500	15.1500	15.1500	+7.752%	1	40	-69.307%
2025-08-15	14.0600	14.0600	14.0600	14.0600	+1.884%	1	39	-66.927%
2025-08-14	13.8000	13.8000	13.8000	13.8000	+22.340%	5	39	-66.304%
2025-08-13	11.2800	11.2800	11.2800	11.2800	+12.800%	20	34	-58.777%
2025-08-11	10.0000	10.0000	10.0000	10.0000	-21.384%	1	14	-53.500%
2025-07-29	13.2000	13.2000	12.7200	12.7200	-22.909%	2	13	-63.443%
2025-07-18	16.0000	16.5000	16.0000	16.5000	+8.553%	6	11	-71.818%
2025-07-14	15.2000	15.2000	15.2000	15.2000	-20.833%	2	11	-69.408%
2025-06-12	19.2000	19.2000	19.2000	19.2000	-17.419%	3	11	-75.781%
2025-06-06	23.2500	23.2500	23.2500	23.2500	+11.244%	2	11	-80.000%
2025-06-05	20.9000	20.9000	20.9000	20.9000	-5.515%	1	11	-77.751%
2025-05-27	22.1200	22.1200	22.1200	22.1200	-17.586%	1	10	-78.978%
2025-05-23	26.8400	26.8400	26.8400	26.8400	+12.301%	2	10	-82.675%
2025-05-22	23.9000	23.9000	23.9000	23.9000	0.000%	10	10	-80.544%

.dark-mode .zBHQT5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zBHQT5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P70CRWV Sep 18 2026 70.00 Put (CRWV260918P00070000)option OPRA

CRWV20260918P70
CRWV Sep 18 2026 70.00 Put (CRWV260918P00070000)
option OPRA