Dark

CRWV20260918P75
CRWV Sep 18 2026 75.00 Put (CRWV260918P00075000)
option OPRA

EOD

Aug 13, 2026

0.7700-6.098%(-0.0500)324

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.8200	0.8400	0.5000	0.7700	-6.098%	324	5,986	0.000%
2026-08-12	1.1700	1.5100	0.7500	0.8200	-78.974%	3,042	6,076	-6.098%
2026-08-11	3.9000	4.4000	3.7000	3.9000	-13.333%	200	4,234	-80.256%
2026-08-10	4.2500	4.7500	3.9700	4.5000	-1.099%	134	4,157	-82.889%
2026-08-07	5.1500	5.8900	4.4500	4.5500	-25.532%	188	4,147	-83.077%
2026-08-06	6.4500	6.4500	5.6700	6.1100	+13.148%	181	4,123	-87.398%
2026-08-05	6.0000	6.0000	4.9000	5.4000	-7.692%	268	4,042	-85.741%
2026-08-04	6.3500	6.6000	5.4000	5.8500	-21.477%	489	3,974	-86.838%
2026-08-03	9.8000	10.0400	7.4000	7.4500	-40.257%	279	3,904	-89.664%
2026-07-31	9.8500	13.2800	9.8500	12.4700	+9.771%	214	3,961	-93.825%
2026-07-30	14.7000	14.7000	10.9500	11.3600	-40.679%	553	4,001	-93.222%
2026-07-29	16.8000	19.1500	16.2500	19.1500	+24.351%	91	4,020	-95.979%
2026-07-28	15.0000	16.3200	14.8500	15.4000	+14.498%	91	3,946	-95.000%
2026-07-27	11.4600	13.4800	11.4600	13.4500	+3.861%	175	3,923	-94.275%
2026-07-24	11.1300	13.0300	10.9500	12.9500	+38.503%	204	3,855	-94.054%
2026-07-23	9.0600	9.3500	8.4000	9.3500	+7.471%	170	3,840	-91.765%
2026-07-22	9.4000	9.4000	8.4000	8.7000	-16.023%	57	3,841	-91.149%
2026-07-21	11.9800	11.9800	10.1000	10.3600	-18.489%	108	3,816	-92.568%
2026-07-20	10.9000	12.7100	10.5900	12.7100	-2.381%	45	3,835	-93.942%
2026-07-17	13.7500	14.4900	12.7500	13.0200	+1.323%	138	3,805	-94.086%
2026-07-16	12.5000	13.1000	11.9800	12.8500	+17.031%	154	3,799	-94.008%
2026-07-15	10.2200	11.6000	10.2200	10.9800	+8.605%	151	3,759	-92.987%
2026-07-14	9.1200	10.5000	9.1200	10.1100	+16.207%	45	3,674	-92.384%
2026-07-13	7.6500	8.7000	7.6500	8.7000	+25.180%	59	3,680	-91.149%
2026-07-10	6.9000	6.9500	6.9000	6.9500	+2.206%	4	3,729	-88.921%
2026-07-09	6.7500	7.3500	6.6700	6.8000	-22.990%	22	3,730	-88.676%
2026-07-08	8.8300	8.8300	8.3000	8.8300	-8.781%	109	3,743	-91.280%
2026-07-07	9.9000	10.6000	9.5500	9.6800	+10.000%	69	3,721	-92.045%
2026-07-06	8.8300	8.9200	8.6000	8.8000	-16.031%	20	3,712	-91.250%
2026-07-02	8.8000	10.7500	8.2500	10.4800	+14.161%	91	3,686	-92.653%
2026-07-01	8.1300	9.2000	8.1300	9.1800	+58.276%	206	3,686	-91.612%
2026-06-30	6.2000	6.2000	5.8000	5.8000	-7.937%	34	3,652	-86.724%
2026-06-29	7.0000	7.6000	6.3000	6.3000	-1.563%	43	3,651	-87.778%
2026-06-26	7.2200	7.2200	6.4000	6.4000	+2.564%	15	3,624	-87.969%
2026-06-25	6.1000	6.2500	6.0500	6.2400	-0.795%	26	3,621	-87.660%
2026-06-24	6.2000	6.4500	5.8500	6.2900	+17.570%	38	3,625	-87.758%
2026-06-23	6.1200	6.1200	5.0000	5.3500	+11.925%	274	3,598	-85.607%
2026-06-22	4.3500	5.2500	4.3500	4.7800	+13.270%	67	3,738	-83.891%
2026-06-18	4.0200	4.2200	4.0200	4.2200	+8.205%	2	3,691	-81.754%
2026-06-17	4.1200	4.1200	3.9000	3.9000	-9.091%	32	3,691	-80.256%
2026-06-16	4.6200	4.6200	4.1000	4.2900	-19.057%	26	3,691	-82.051%
2026-06-15	5.8500	5.8500	5.3000	5.3000	-20.777%	53	3,707	-85.472%
2026-06-12	6.5000	6.6900	6.4700	6.6900	-23.543%	16	3,659	-88.490%
2026-06-11	8.9500	8.9500	8.7300	8.7500	+3.550%	4	3,660	-91.200%
2026-06-10	7.9900	8.4500	7.9600	8.4500	+11.921%	13	3,659	-90.888%
2026-06-09	6.7500	7.6500	6.7500	7.5500	+11.193%	21	3,651	-89.801%
2026-06-08	6.9900	7.3500	6.7400	6.7900	-12.949%	221	3,652	-88.660%
2026-06-05	6.7700	7.8000	6.6500	7.8000	+35.652%	21	3,634	-90.128%
2026-06-04	5.9000	6.1000	5.5300	5.7500	+10.577%	78	3,631	-86.609%
2026-06-03	5.3000	5.3000	5.0000	5.2000	+20.930%	41	3,605	-85.192%
2026-06-02	4.0800	4.3000	4.0800	4.3000	+7.500%	12	3,596	-82.093%
2026-06-01	4.8000	4.8000	4.0000	4.0000	-35.484%	67	3,586	-80.750%
2026-05-29	6.2000	6.2000	6.2000	6.2000	+4.202%	1	3,580	-87.581%
2026-05-28	6.0000	6.0000	5.9500	5.9500	-13.139%	18	3,580	-87.059%
2026-05-27	6.5300	6.8500	6.5300	6.8500	+9.600%	11	3,570	-88.759%
2026-05-26	5.8500	6.2500	5.8500	6.2500	+2.459%	20	3,560	-87.680%
2026-05-22	5.6500	6.1600	5.6500	6.1000	-2.400%	733	3,270	-87.377%
2026-05-21	6.4000	6.4000	6.0000	6.2500	-10.714%	31	3,281	-87.680%
2026-05-20	7.1500	7.1500	7.0000	7.0000	-0.850%	23	3,281	-89.000%
2026-05-19	7.6200	8.2000	7.0600	7.0600	-3.288%	81	3,232	-89.093%
2026-05-18	6.7500	7.3600	6.7500	7.3000	+19.281%	11	3,232	-89.452%
2026-05-15	6.0500	6.2500	5.9000	6.1200	+17.692%	24	3,232	-87.418%
2026-05-14	5.2000	5.2000	5.2000	5.2000	-10.345%	1	3,228	-85.192%
2026-05-13	5.8000	5.8000	5.8000	5.8000	-9.091%	1	1,917	-86.724%
2026-05-12	6.1500	6.9500	6.1500	6.3800	+19.252%	2,061	1,917	-87.931%
2026-05-11	5.1000	5.4200	4.8500	5.3500	-6.957%	7	1,917	-85.607%
2026-05-08	5.0000	6.1700	5.0000	5.7500	+25.000%	66	1,918	-86.609%
2026-05-07	4.5300	4.7500	4.5300	4.6000	+7.477%	65	1,963	-83.261%
2026-05-06	4.7200	4.7200	4.2000	4.2800	-15.248%	5	1,954	-82.009%
2026-05-05	5.2500	5.2500	5.0500	5.0500	-5.607%	2	1,952	-84.752%
2026-05-04	6.0000	6.0000	5.2500	5.3500	-15.079%	43	1,952	-85.607%
2026-05-01	6.0500	6.3000	6.0500	6.3000	-8.563%	7	1,958	-87.778%
2026-04-30	6.8500	6.9000	6.8500	6.8900	-2.958%	10	1,958	-88.824%
2026-04-29	8.1000	8.1000	7.1000	7.1000	-13.415%	30	1,957	-89.155%
2026-04-28	8.6500	8.6500	7.9500	8.2000	+8.609%	8	1,957	-90.610%
2026-04-27	7.5500	7.5500	7.5500	7.5500	+0.667%	2	1,953	-89.801%
2026-04-24	6.3100	8.0000	6.3100	7.5000	+18.297%	15	1,951	-89.733%
2026-04-23	5.6500	6.3400	5.6500	6.3400	+12.014%	6	1,940	-87.855%
2026-04-22	5.6600	5.6600	5.6600	5.6600	-4.068%	1	1,942	-86.396%
2026-04-21	5.9000	5.9000	5.9000	5.9000	-4.992%	1	1,942	-86.949%
2026-04-20	6.1500	6.2100	6.1500	6.2100	+3.500%	2	1,942	-87.601%
2026-04-17	5.9300	6.3000	5.9300	6.0000	-2.913%	9	1,942	-87.167%
2026-04-16	5.4000	6.6500	5.4000	6.1800	-14.759%	15	1,948	-87.540%
2026-04-14	7.6000	7.7500	7.1500	7.2500	-13.690%	824	1,936	-89.379%
2026-04-13	8.4800	8.5000	8.3000	8.4000	-13.758%	14	1,996	-90.833%
2026-04-10	9.9000	9.9100	9.0500	9.7400	-17.106%	112	1,982	-92.094%
2026-04-09	12.3500	13.0000	10.9500	11.7500	-3.292%	349	1,911	-93.447%
2026-04-08	12.0900	12.1500	11.9000	12.1500	-16.495%	75	2,183	-93.663%
2026-04-06	15.1500	15.1500	14.4000	14.5500	-1.020%	18	2,248	-94.708%
2026-04-02	14.3000	15.4000	14.3000	14.7000	-5.039%	72	2,253	-94.762%
2026-04-01	15.1700	15.8500	15.1700	15.4800	-8.726%	23	2,253	-95.026%
2026-03-31	17.9000	17.9000	16.9400	16.9600	-16.453%	6	2,241	-95.460%
2026-03-30	18.6500	20.3000	18.6500	20.3000	+17.070%	18	2,241	-96.207%
2026-03-27	17.4500	17.4500	17.3400	17.3400	+17.559%	11	2,231	-95.559%
2026-03-26	13.5800	14.7500	13.5800	14.7500	+10.239%	7	2,222	-94.780%
2026-03-25	13.2000	13.4000	13.2000	13.3800	-9.288%	3	2,223	-94.245%
2026-03-24	14.7000	14.7500	14.7000	14.7500	+3.873%	164	2,222	-94.780%
2026-03-23	15.9000	15.9000	14.2000	14.2000	-14.458%	26	2,261	-94.577%
2026-03-20	15.8500	16.6000	15.8500	16.6000	+3.106%	9	2,243	-95.361%
2026-03-19	16.2100	16.2100	16.1000	16.1000	+7.190%	13	2,251	-95.217%
2026-03-18	15.0500	15.0500	15.0200	15.0200	-0.858%	2	2,249	-94.874%
2026-03-17	15.1500	15.1500	15.1500	15.1500	-0.980%	1	2,249	-94.917%
2026-03-16	15.7000	15.7000	15.3000	15.3000	-6.020%	2	2,249	-94.967%
2026-03-13	16.0500	16.2800	15.9500	16.2800	+2.973%	23	2,247	-95.270%
2026-03-12	15.8100	15.8100	15.8100	15.8100	-4.182%	8	2,242	-95.130%
2026-03-11	17.0000	17.0000	16.3000	16.5000	-14.948%	88	2,234	-95.333%
2026-03-10	18.5000	19.4000	18.5000	19.4000	+2.105%	5	2,190	-96.031%
2026-03-06	19.0000	19.5000	18.4000	19.0000	-1.554%	61	2,187	-95.947%
2026-03-05	18.6100	19.3000	18.6100	19.3000	+9.659%	13	2,191	-96.010%
2026-03-04	17.6000	17.6000	17.6000	17.6000	-13.258%	2	2,200	-95.625%
2026-03-03	21.2000	21.2000	20.1400	20.2900	+5.953%	13	2,198	-96.205%
2026-02-27	18.9800	19.6500	17.9000	19.1500	+32.069%	124	2,197	-95.979%
2026-02-26	14.5000	14.5000	14.5000	14.5000	+0.694%	1	2,179	-94.690%
2026-02-25	14.6500	14.6500	14.4000	14.4000	-4.888%	3	2,178	-94.653%
2026-02-24	15.4500	15.4500	15.1400	15.1400	-11.202%	7	2,178	-94.914%
2026-02-23	17.1500	17.1500	17.0500	17.0500	-3.672%	43	2,178	-95.484%
2026-02-20	17.1400	18.8000	17.1400	17.7000	+12.811%	10	2,205	-95.650%
2026-02-19	16.2000	16.2000	15.6900	15.6900	-3.148%	6	2,203	-95.092%
2026-02-18	15.8500	16.2500	15.8500	16.2000	-3.284%	9	2,199	-95.247%
2026-02-13	16.5000	17.0100	16.3000	16.7500	-1.238%	161	2,106	-95.403%
2026-02-12	16.8900	16.9600	16.8900	16.9600	+7.546%	150	2,106	-95.460%
2026-02-11	15.7700	15.7700	15.7700	15.7700	+0.446%	2	1,983	-95.117%
2026-02-09	15.4500	15.8600	15.4500	15.7000	-8.721%	7	1,983	-95.096%
2026-02-06	17.1800	17.2500	17.0900	17.2000	-15.810%	553	1,984	-95.523%
2026-02-05	19.0000	20.6500	18.7200	20.4300	+15.099%	52	1,781	-96.231%
2026-02-04	16.8700	17.9800	16.8700	17.7500	+13.419%	17	1,770	-95.662%
2026-02-03	15.6500	15.6500	15.6500	15.6500	-0.761%	1	1,760	-95.080%
2026-02-02	15.7400	15.7700	15.7400	15.7700	+3.072%	2	1,761	-95.117%
2026-01-30	13.9200	15.3000	13.9200	15.3000	+21.140%	13	1,759	-94.967%
2026-01-28	11.4000	12.6300	11.4000	12.6300	+10.789%	16	1,771	-93.903%
2026-01-27	11.4000	11.4000	11.4000	11.4000	-9.163%	1	1,757	-93.246%
2026-01-26	12.0000	12.5500	12.0000	12.5500	-12.544%	10	1,756	-93.865%
2026-01-22	14.0500	14.3500	14.0500	14.3500	-11.035%	4	1,749	-94.634%
2026-01-21	16.1300	16.1300	16.1300	16.1300	+11.241%	2	1,748	-95.226%
2026-01-20	14.4500	14.5000	14.4500	14.5000	+7.011%	7	1,748	-94.690%
2026-01-16	14.5000	14.5000	13.5500	13.5500	-5.509%	3	1,750	-94.317%
2026-01-15	14.9700	15.0700	14.2000	14.3400	-12.827%	40	1,750	-94.630%
2026-01-14	16.2500	16.4500	16.2500	16.4500	+1.543%	2	1,745	-95.319%
2026-01-12	17.7600	17.7600	16.0000	16.2000	-12.763%	10	1,745	-95.247%
2026-01-09	19.8500	19.8500	18.5700	18.5700	-6.117%	6	1,744	-95.854%
2026-01-08	20.0000	20.0700	19.7800	19.7800	+0.918%	4	1,744	-96.107%
2026-01-07	19.7000	19.7000	19.6000	19.6000	+0.513%	2	1,744	-96.071%
2026-01-05	19.5500	19.5500	19.5000	19.5000	+0.360%	2	1,743	-96.051%
2026-01-02	19.3500	19.4300	19.3500	19.4300	-10.667%	3	1,743	-96.037%
2025-12-31	21.2300	21.7500	21.2300	21.7500	+4.317%	156	1,669	-96.460%
2025-12-30	20.8000	20.9500	20.5100	20.8500	+1.460%	264	1,669	-96.307%
2025-12-29	20.5500	20.5500	20.5500	20.5500	+1.481%	1	1,491	-96.253%
2025-12-26	20.5800	20.5800	20.2500	20.2500	+5.744%	2	1,491	-96.198%
2025-12-23	19.1500	19.1500	19.1500	19.1500	+5.220%	1	1,489	-95.979%
2025-12-22	18.2000	18.2000	18.2000	18.2000	-5.651%	100	1,488	-95.769%
2025-12-19	21.2500	21.2500	19.2900	19.2900	-22.249%	20	1,488	-96.008%
2025-12-18	24.7300	24.8100	24.7300	24.8100	-2.092%	15	1,503	-96.896%
2025-12-17	25.6900	25.6900	25.3400	25.3400	+7.373%	6	1,513	-96.961%
2025-12-16	23.1500	23.6000	23.1500	23.6000	+9.513%	3	1,509	-96.737%
2025-12-15	20.0000	21.7000	20.0000	21.5500	+27.515%	14	1,508	-96.427%
2025-12-09	17.0000	17.0000	16.9000	16.9000	-10.629%	2	1,505	-95.444%
2025-12-08	19.3500	20.0000	18.9100	18.9100	+0.372%	7	1,505	-95.928%
2025-12-05	18.8400	18.8400	18.8400	18.8400	+2.782%	1	1,501	-95.913%
2025-12-04	18.3300	18.3300	18.3300	18.3300	-14.744%	1	1,501	-95.799%
2025-12-03	21.4000	21.5000	21.4000	21.5000	-1.149%	101	1,502	-96.419%
2025-12-02	21.7500	21.7500	21.7500	21.7500	-3.761%	1	1,452	-96.460%
2025-12-01	21.9600	22.6000	21.9600	22.6000	-1.353%	3	1,452	-96.593%
2025-11-28	22.9100	22.9100	22.9100	22.9100	+1.148%	5	1,450	-96.639%
2025-11-26	22.8200	22.8200	22.6500	22.6500	-8.890%	7	1,455	-96.600%
2025-11-25	24.3600	24.8600	24.3600	24.8600	+7.387%	2	1,455	-96.903%
2025-11-24	22.7000	23.1500	22.7000	23.1500	-6.953%	16	1,454	-96.674%
2025-11-21	24.3500	24.8800	24.3500	24.8800	+7.241%	102	1,440	-96.905%
2025-11-19	23.0000	23.2000	23.0000	23.2000	+2.428%	11	1,440	-96.681%
2025-11-18	22.8000	22.8000	22.6500	22.6500	-2.748%	2	1,430	-96.600%
2025-11-17	22.4800	23.2900	22.3000	23.2900	+5.719%	4	1,430	-96.694%
2025-11-14	21.7500	22.0300	21.1200	22.0300	+4.805%	4	1,429	-96.505%
2025-11-13	19.8500	21.0300	19.8500	21.0200	+15.178%	22	1,427	-96.337%
2025-11-12	17.5000	18.2500	17.5000	18.2500	+3.107%	152	1,441	-95.781%
2025-11-11	17.1000	17.8000	17.0000	17.7000	+11.321%	411	1,342	-95.650%
2025-11-07	16.0000	16.0000	15.9000	15.9000	+9.278%	2	966	-95.157%
2025-11-06	14.5500	14.5500	14.5500	14.5500	+25.974%	1	965	-94.708%
2025-11-03	11.5500	11.5500	11.5500	11.5500	+11.919%	1	963	-93.333%
2025-10-31	10.9200	10.9200	10.3200	10.3200	-6.182%	10	963	-92.539%
2025-10-30	11.1500	11.1500	11.0000	11.0000	+11.675%	2	963	-93.000%
2025-10-28	9.8500	9.8500	9.8500	9.8500	-21.825%	10	962	-92.183%
2025-10-22	12.7000	12.7000	12.6000	12.6000	+29.897%	503	952	-93.889%
2025-10-16	9.7000	9.7000	9.7000	9.7000	-5.825%	10	455	-92.062%
2025-10-15	10.3000	10.3000	10.2900	10.3000	-5.505%	5	445	-92.524%
2025-10-14	10.9000	10.9000	10.9000	10.9000	+6.863%	5	445	-92.936%
2025-10-09	10.2500	10.2500	10.2000	10.2000	-0.196%	8	445	-92.451%
2025-10-08	10.7800	10.7800	10.2200	10.2200	-7.511%	3	437	-92.466%
2025-10-07	11.0500	11.0500	11.0500	11.0500	+8.333%	4	438	-93.032%
2025-10-01	10.2000	10.2000	10.2000	10.2000	+6.250%	1	438	-92.451%
2025-09-30	10.3200	10.6000	9.6000	9.6000	-21.633%	24	437	-91.979%
2025-09-26	12.4000	12.7500	11.8400	12.2500	+12.385%	121	439	-93.714%
2025-09-25	10.3500	10.9000	10.3500	10.9000	-1.802%	15	332	-92.936%
2025-09-24	11.1300	11.4500	11.1000	11.1000	-0.448%	5	317	-93.063%
2025-09-23	11.1500	11.1500	11.0500	11.1500	-3.043%	24	317	-93.094%
2025-09-22	11.5000	11.5000	11.5000	11.5000	+4.545%	1	295	-93.304%
2025-09-19	11.0000	11.0000	11.0000	11.0000	-12.000%	1	294	-93.000%
2025-09-11	12.5700	12.5700	12.4700	12.5000	-28.815%	3	293	-93.840%
2025-09-03	17.5600	17.5600	17.5600	17.5600	+9.887%	1	294	-95.615%
2025-08-29	15.9800	15.9800	15.9800	15.9800	+5.828%	1	295	-95.181%
2025-08-28	15.1000	15.1000	15.1000	15.1000	-9.581%	2	295	-94.901%
2025-08-26	16.7000	16.7000	16.7000	16.7000	-2.907%	1	296	-95.389%
2025-08-25	17.2000	17.2000	17.2000	17.2000	+2.994%	1	296	-95.523%
2025-08-22	16.3000	16.7000	16.3000	16.7000	-12.565%	201	295	-95.389%
2025-08-20	19.1000	19.1000	19.1000	19.1000	+3.804%	1	95	-95.969%
2025-08-19	18.7500	18.7500	18.4000	18.4000	+13.721%	3	95	-95.815%
2025-08-15	16.1800	16.1800	16.1800	16.1800	+2.082%	1	92	-95.241%
2025-08-14	17.0000	17.0000	15.8500	15.8500	+21.456%	14	91	-95.142%
2025-08-13	12.1500	13.0500	12.1500	13.0500	+10.127%	50	80	-94.100%
2025-08-11	12.4900	12.4900	10.8500	11.8500	-8.706%	10	30	-93.502%
2025-08-08	12.9500	12.9800	12.9500	12.9800	-7.616%	5	22	-94.068%
2025-08-07	14.0500	14.0500	14.0500	14.0500	-16.119%	5	24	-94.520%
2025-08-01	16.7500	16.7500	16.7500	16.7500	+15.517%	3	19	-95.403%
2025-07-31	14.5000	14.5000	14.5000	14.5000	-7.526%	1	22	-94.690%
2025-07-30	16.4800	16.4800	15.6800	15.6800	+0.448%	2	23	-95.089%
2025-07-25	15.6100	15.6100	15.6100	15.6100	-2.438%	1	21	-95.067%
2025-07-23	16.0000	16.0000	16.0000	16.0000	-20.000%	1	20	-95.188%
2025-06-10	20.0000	20.0000	20.0000	20.0000	-20.603%	15	19	-96.150%
2025-06-04	23.5000	25.1900	23.5000	25.1900	-8.367%	2	1	-96.943%
2025-05-23	30.0300	30.0300	27.4900	27.4900	+6.180%	10	1	-97.199%
2025-05-20	25.8900	25.8900	25.8900	25.8900	0.000%	1	1	-97.026%

.dark-mode .Xfvqmk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xfvqmk{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P75CRWV Sep 18 2026 75.00 Put (CRWV260918P00075000)option OPRA

CRWV20260918P75
CRWV Sep 18 2026 75.00 Put (CRWV260918P00075000)
option OPRA