Dark

CRWV20260918P80
CRWV Sep 18 2026 80.00 Put (CRWV260918P00080000)
option OPRA

EOD

Jun 29, 2026

8.00-4.421%(-0.37)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.2200	10.0000	8.0000	8.0000	-4.421%	47	2,768	0.000%
2026-06-26	9.0000	9.1000	8.3700	8.3700	+3.589%	42	2,764	-4.421%
2026-06-25	7.5000	8.1000	7.5000	8.0800	+2.020%	375	2,764	-0.990%
2026-06-24	7.8500	8.1000	7.3200	7.9200	+17.333%	272	2,399	+1.010%
2026-06-23	7.5400	7.5400	6.1300	6.7500	+8.521%	517	2,347	+18.519%
2026-06-22	5.0500	6.7000	5.0500	6.2200	+17.358%	741	2,104	+28.617%
2026-06-18	5.1900	5.5500	5.0300	5.3000	-3.636%	92	1,589	+50.943%
2026-06-17	5.1000	5.5000	4.7000	5.5000	+3.774%	77	1,589	+45.455%
2026-06-16	5.8000	6.0000	5.3000	5.3000	-22.173%	52	1,589	+50.943%
2026-06-15	7.5000	7.5000	6.7500	6.8100	-20.814%	41	1,556	+17.474%
2026-06-12	9.5500	9.5500	8.0500	8.6000	-14.000%	81	1,547	-6.977%
2026-06-11	11.4000	11.4000	10.0000	10.0000	-2.913%	131	1,516	-20.000%
2026-06-10	9.5000	10.3000	8.9100	10.3000	+7.853%	12	1,544	-22.330%
2026-06-09	8.1500	9.9000	8.1500	9.5500	+14.371%	46	1,541	-16.230%
2026-06-08	8.5700	9.1300	8.3500	8.3500	-12.290%	67	1,499	-4.192%
2026-06-05	8.1000	9.5200	8.0300	9.5200	+36.000%	23	1,438	-15.966%
2026-06-04	7.3000	7.6500	7.0000	7.0000	+7.858%	8	1,423	+14.286%
2026-06-03	6.4200	6.6000	6.4200	6.4900	+19.083%	11	1,419	+23.267%
2026-06-02	5.0000	5.4600	5.0000	5.4500	+2.830%	17	1,412	+46.789%
2026-06-01	5.9400	6.4500	5.0500	5.3000	-30.537%	34	1,403	+50.943%
2026-05-29	7.4000	8.2000	7.4000	7.6300	+0.131%	13	1,415	+4.849%
2026-05-28	8.1500	8.1500	7.6200	7.6200	-9.178%	251	1,423	+4.987%
2026-05-27	8.0400	8.9000	8.0400	8.3900	+4.613%	507	1,172	-4.648%
2026-05-26	7.2000	8.0200	7.2000	8.0200	+4.156%	49	1,525	-0.249%
2026-05-22	7.8500	7.8500	7.5000	7.7000	0.000%	11	1,501	+3.896%
2026-05-21	7.9500	8.0000	7.6000	7.7000	-12.400%	7	1,503	+3.896%
2026-05-20	9.4000	9.4000	8.7900	8.7900	-3.194%	17	1,503	-8.987%
2026-05-19	8.9000	10.1000	8.9000	9.0800	-1.838%	119	1,356	-11.894%
2026-05-18	8.0000	9.2500	8.0000	9.2500	+20.915%	30	1,356	-13.514%
2026-05-15	7.5000	8.0000	7.5000	7.6500	+16.794%	4	1,356	+4.575%
2026-05-14	6.5700	6.5700	6.5000	6.5500	-7.092%	17	1,355	+22.137%
2026-05-13	7.3500	7.3500	7.0500	7.0500	-11.321%	4	1,338	+13.475%
2026-05-12	7.5000	8.7800	7.5000	7.9500	+17.084%	35	1,338	+0.629%
2026-05-11	7.2000	7.2000	6.1000	6.7900	-3.000%	25	1,338	+17.820%
2026-05-08	6.5000	7.7000	6.5000	7.0000	+22.807%	407	1,334	+14.286%
2026-05-07	5.9600	5.9600	5.5500	5.7000	+11.765%	35	1,290	+40.351%
2026-05-06	5.9000	6.3500	5.1000	5.1000	-28.169%	29	1,291	+56.863%
2026-05-04	6.8500	7.1000	6.7400	7.1000	-8.974%	6	1,277	+12.676%
2026-05-01	8.9400	8.9400	7.7500	7.8000	-6.024%	23	1,275	+2.564%
2026-04-30	8.5000	8.8000	8.1800	8.3000	-7.263%	87	1,275	-3.614%
2026-04-29	10.0000	10.0000	8.9500	8.9500	-10.500%	3	1,253	-10.615%
2026-04-28	9.7000	10.0000	9.7000	10.0000	+7.527%	34	1,253	-20.000%
2026-04-27	9.7000	9.7000	9.3000	9.3000	+3.911%	15	1,267	-13.978%
2026-04-24	8.1100	9.7000	8.1100	8.9500	+21.769%	26	1,259	-10.615%
2026-04-23	7.3500	7.3500	6.9600	7.3500	+3.086%	33	1,249	+8.844%
2026-04-22	7.1100	7.4300	6.8800	7.1300	-8.119%	13	1,262	+12.202%
2026-04-21	7.0000	7.7600	7.0000	7.7600	+2.375%	9	1,258	+3.093%
2026-04-20	8.0800	8.0800	7.4500	7.5800	-1.558%	12	1,258	+5.541%
2026-04-17	7.5000	7.7500	7.3500	7.7000	-2.160%	25	1,263	+3.896%
2026-04-16	7.5000	8.3400	7.5000	7.8700	-2.478%	35	1,281	+1.652%
2026-04-15	8.8500	8.8500	8.0700	8.0700	-7.771%	184	1,248	-0.867%
2026-04-14	9.0000	9.2000	8.7000	8.7500	-13.108%	209	1,144	-8.571%
2026-04-13	9.9800	10.1200	9.9500	10.0700	-15.591%	507	1,142	-20.556%
2026-04-10	12.0000	12.0000	11.1000	11.9300	-10.770%	19	711	-32.942%
2026-04-09	15.2000	15.3500	13.0000	13.3700	-6.175%	276	711	-40.165%
2026-04-08	14.3000	14.4700	14.0000	14.2500	-12.037%	70	545	-43.860%
2026-04-07	17.2000	17.3500	16.2000	16.2000	-8.526%	16	554	-50.617%
2026-04-02	17.5000	17.7100	17.4500	17.7100	-3.224%	12	555	-54.828%
2026-04-01	18.2500	18.8700	18.2500	18.3000	-4.935%	12	555	-56.284%
2026-03-31	20.0000	20.0000	19.2500	19.2500	-18.947%	21	553	-58.442%
2026-03-30	22.5000	23.7500	22.3200	23.7500	+33.053%	5	561	-66.316%
2026-03-26	15.5800	17.8600	15.5800	17.8500	+13.694%	6	560	-55.182%
2026-03-25	15.4500	15.8400	15.4500	15.7000	-10.846%	25	559	-49.045%
2026-03-24	17.4500	17.6100	17.4000	17.6100	-1.400%	29	560	-54.571%
2026-03-23	18.0000	18.0000	17.8600	17.8600	-7.221%	21	546	-55.207%
2026-03-20	18.4900	19.2500	18.4900	19.2500	+8.696%	19	538	-58.442%
2026-03-18	17.6200	17.7100	17.6000	17.7100	+1.200%	66	534	-54.828%
2026-03-16	18.5000	18.5000	17.5000	17.5000	-11.883%	34	519	-54.286%
2026-03-12	19.9500	19.9500	19.8600	19.8600	+2.318%	2	517	-59.718%
2026-03-11	19.1600	19.4100	19.1200	19.4100	-14.191%	34	517	-58.784%
2026-03-09	23.2000	23.2000	22.6200	22.6200	+1.435%	4	516	-64.633%
2026-03-06	22.3000	22.3000	22.3000	22.3000	+7.470%	1	545	-64.126%
2026-03-04	21.0500	21.1500	20.6900	20.7500	-12.336%	47	545	-61.446%
2026-03-03	23.6700	23.6700	23.6700	23.6700	+6.191%	2	505	-66.202%
2026-03-02	21.8000	22.2900	21.8000	22.2900	+0.405%	25	503	-64.109%
2026-02-27	22.0000	22.2000	21.3200	22.2000	+28.324%	28	500	-63.964%
2026-02-26	17.3500	17.3500	17.3000	17.3000	+2.976%	2	503	-53.757%
2026-02-25	16.6400	16.8000	16.6400	16.8000	-9.189%	7	500	-52.381%
2026-02-24	18.5000	18.5000	18.5000	18.5000	-4.343%	1	500	-56.757%
2026-02-23	20.2400	20.2400	19.3400	19.3400	-7.019%	9	500	-58.635%
2026-02-20	20.2500	21.1500	20.2500	20.8000	+10.638%	13	496	-61.538%
2026-02-18	18.5500	18.8000	18.5500	18.8000	-10.476%	3	496	-57.447%
2026-02-17	21.0000	21.0000	21.0000	21.0000	+10.526%	1	496	-61.905%
2026-02-13	19.0000	19.0000	19.0000	19.0000	+1.171%	1	495	-57.895%
2026-02-10	18.6400	18.7800	18.6400	18.7800	+4.333%	2	495	-57.401%
2026-02-09	18.4000	18.4000	18.0000	18.0000	-9.457%	3	495	-55.556%
2026-02-06	21.0000	21.0000	19.6300	19.8800	-18.658%	4	495	-59.759%
2026-02-05	22.5900	24.4400	21.4000	24.4400	+16.714%	26	495	-67.267%
2026-02-04	18.9600	20.9400	18.9600	20.9400	+13.128%	3	486	-61.796%
2026-02-03	18.4500	18.5100	18.3500	18.5100	+2.833%	25	486	-56.780%
2026-01-30	17.7000	18.0000	17.7000	18.0000	+6.509%	6	486	-55.556%
2026-01-29	16.9000	16.9000	16.9000	16.9000	+12.667%	2	488	-52.663%
2026-01-28	14.6500	15.0000	14.6500	15.0000	+10.132%	10	488	-46.667%
2026-01-27	14.5500	14.5500	13.6200	13.6200	-4.755%	4	488	-41.263%
2026-01-26	13.8400	14.3000	13.8400	14.3000	-16.715%	6	485	-44.056%
2026-01-23	18.9900	18.9900	16.8000	17.1700	+4.759%	6	488	-53.407%
2026-01-22	16.2900	16.4000	16.2900	16.3900	-11.117%	6	486	-51.190%
2026-01-21	17.8800	18.4400	17.8800	18.4400	+7.710%	3	486	-56.616%
2026-01-20	17.3800	17.3800	17.1200	17.1200	+8.698%	2	486	-53.271%
2026-01-16	16.1500	16.1500	15.7000	15.7500	-4.545%	4	486	-49.206%
2026-01-15	16.6000	16.6000	16.5000	16.5000	-14.152%	21	486	-51.515%
2026-01-13	19.1100	19.2200	19.1100	19.2200	+4.457%	29	506	-58.377%
2026-01-12	21.8000	21.8000	18.4000	18.4000	-14.419%	28	505	-56.522%
2026-01-09	22.4500	22.5500	21.5000	21.5000	-4.656%	20	493	-62.791%
2026-01-07	22.5500	22.5500	22.5500	22.5500	-1.096%	25	478	-64.523%
2026-01-06	24.3500	24.3500	22.8000	22.8000	-0.044%	9	478	-64.912%
2026-01-05	22.8100	22.8100	22.8100	22.8100	+2.794%	1	473	-64.928%
2026-01-02	22.1900	22.1900	22.1900	22.1900	-11.311%	1	473	-63.948%
2025-12-31	25.0200	25.0200	25.0200	25.0200	+5.570%	1	473	-68.026%
2025-12-30	23.9600	23.9600	23.5500	23.7000	+0.211%	6	473	-66.245%
2025-12-29	23.2300	23.6500	23.2300	23.6500	+12.619%	3	473	-66.173%
2025-12-22	21.0000	21.0000	21.0000	21.0000	-7.407%	1	473	-61.905%
2025-12-19	23.7500	23.7500	22.6800	22.6800	-17.166%	5	473	-64.727%
2025-12-17	27.3800	27.3800	27.3800	27.3800	+2.932%	1	475	-70.782%
2025-12-16	26.5000	26.7200	26.2600	26.6000	+7.475%	10	475	-69.925%
2025-12-15	24.7500	24.7500	24.7500	24.7500	+10.540%	2	474	-67.677%
2025-12-12	22.3900	22.3900	22.3900	22.3900	+3.180%	1	473	-64.270%
2025-12-11	21.5900	21.7000	21.5900	21.7000	+3.877%	3	473	-63.134%
2025-12-10	20.8900	20.8900	20.8900	20.8900	-1.602%	1	473	-61.704%
2025-12-08	21.2300	21.2300	21.2300	21.2300	-1.256%	1	472	-62.317%
2025-12-04	23.3200	23.3200	21.5000	21.5000	-13.481%	5	471	-62.791%
2025-12-01	25.4400	25.4400	24.8500	24.8500	-4.789%	3	471	-67.807%
2025-11-26	26.1100	26.1100	25.5700	26.1000	-4.396%	3	471	-69.349%
2025-11-25	28.0500	28.7700	27.3000	27.3000	-5.274%	7	471	-70.696%
2025-11-21	28.2400	30.9000	28.2400	28.8200	+18.845%	13	471	-72.241%
2025-11-20	24.2500	24.2500	24.2500	24.2500	-9.346%	1	471	-67.010%
2025-11-19	26.3600	26.7500	26.3600	26.7500	+3.883%	4	471	-70.093%
2025-11-18	25.9000	25.9000	25.7500	25.7500	+4.378%	40	470	-68.932%
2025-11-14	24.8000	25.6000	24.6500	24.6700	+1.439%	18	450	-67.572%
2025-11-13	22.5000	24.3200	22.5000	24.3200	+14.988%	16	450	-67.105%
2025-11-12	21.1000	21.1500	21.1000	21.1500	+3.372%	40	450	-62.175%
2025-11-11	20.0500	20.5000	19.6000	20.4600	+7.684%	18	430	-60.899%
2025-11-10	17.2600	19.0000	17.2600	19.0000	+2.151%	73	425	-57.895%
2025-11-07	19.2000	19.2000	18.6000	18.6000	+8.140%	3	352	-56.989%
2025-11-06	17.2000	17.2000	17.2000	17.2000	+9.206%	9	352	-53.488%
2025-11-05	15.7000	15.7500	15.7000	15.7500	+21.622%	2	352	-49.206%
2025-11-03	12.8500	12.9500	12.8500	12.9500	+4.435%	43	334	-38.224%
2025-10-31	12.6000	12.6500	12.4000	12.4000	+8.963%	4	334	-35.484%
2025-10-29	11.3800	11.3800	11.3800	11.3800	-3.149%	5	332	-29.701%
2025-10-28	11.1000	11.7500	11.1000	11.7500	-2.490%	30	332	-31.915%
2025-10-27	12.0500	12.0500	12.0500	12.0500	-20.724%	1	345	-33.610%
2025-10-22	14.1500	15.2000	14.1500	15.2000	+9.353%	2	345	-47.368%
2025-10-21	14.3500	14.5000	13.9000	13.9000	+12.097%	222	345	-42.446%
2025-10-20	12.4000	12.4000	12.4000	12.4000	-4.908%	1	167	-35.484%
2025-10-17	13.0400	13.0400	13.0400	13.0400	+8.486%	1	167	-38.650%
2025-10-15	12.0200	12.0200	12.0200	12.0200	-1.475%	1	166	-33.444%
2025-10-14	12.7100	12.8100	12.1800	12.2000	+7.965%	20	166	-34.426%
2025-10-10	11.3000	11.3000	11.3000	11.3000	-2.586%	1	168	-29.204%
2025-10-09	11.8500	11.8500	11.6000	11.6000	-3.333%	24	169	-31.034%
2025-10-08	12.0000	12.0000	12.0000	12.0000	-8.397%	1	156	-33.333%
2025-10-07	13.1000	13.1000	13.1000	13.1000	+10.084%	1	158	-38.931%
2025-10-06	11.3900	11.9000	11.3900	11.9000	+1.709%	4	158	-32.773%
2025-10-03	11.7000	11.7000	11.7000	11.7000	-0.171%	4	156	-31.624%
2025-10-02	11.7200	11.7200	11.7200	11.7200	-5.178%	1	154	-31.741%
2025-10-01	12.3600	12.3600	12.3600	12.3600	+8.042%	16	155	-35.275%
2025-09-30	12.0000	12.9700	11.2000	11.4400	-20.279%	10	155	-30.070%
2025-09-26	14.1500	14.6000	14.1500	14.3500	+10.982%	3	153	-44.251%
2025-09-24	12.9300	12.9300	12.9300	12.9300	+3.440%	1	151	-38.128%
2025-09-22	12.5000	12.5000	12.5000	12.5000	-5.518%	2	151	-36.000%
2025-09-19	14.0000	14.0000	13.2300	13.2300	-7.483%	11	151	-39.531%
2025-09-18	14.6000	14.6000	14.3000	14.3000	-3.378%	23	151	-44.056%
2025-09-17	15.4500	15.4500	14.8000	14.8000	-5.732%	2	170	-45.946%
2025-09-16	15.7000	15.7000	15.7000	15.7000	+3.974%	1	172	-49.045%
2025-09-15	15.4000	15.4000	15.1000	15.1000	+0.199%	2	171	-47.020%
2025-09-12	15.7600	16.1300	15.0700	15.0700	+4.435%	5	171	-46.914%
2025-09-11	14.7600	14.8700	14.4000	14.4300	+0.909%	61	168	-44.560%
2025-09-10	14.3500	14.3500	13.8300	14.3000	-15.882%	8	136	-44.056%
2025-09-09	17.0000	17.8200	16.7900	17.0000	-9.091%	5	137	-52.941%
2025-09-08	18.5000	18.7000	18.5000	18.7000	-9.880%	26	138	-57.219%
2025-09-05	21.0500	21.0500	20.7500	20.7500	+2.217%	3	154	-61.446%
2025-09-04	20.7000	20.7000	20.3000	20.3000	-0.733%	2	154	-60.591%
2025-09-03	19.9100	20.6500	19.9100	20.4500	+2.250%	15	155	-60.880%
2025-09-02	18.4500	20.0000	18.4500	20.0000	+10.497%	22	144	-60.000%
2025-08-29	18.1000	18.1000	18.1000	18.1000	+7.674%	25	147	-55.801%
2025-08-28	17.4500	17.4500	16.8100	16.8100	-12.766%	30	147	-52.409%
2025-08-27	19.0500	19.2700	19.0500	19.2700	-3.842%	2	152	-58.485%
2025-08-26	20.0100	20.0400	20.0100	20.0400	+1.726%	5	152	-60.080%
2025-08-25	19.7000	19.7000	19.7000	19.7000	+3.903%	1	150	-59.391%
2025-08-22	19.4000	19.4000	18.9600	18.9600	-5.906%	2	149	-57.806%
2025-08-21	20.1500	20.1500	20.1500	20.1500	-4.953%	15	148	-60.298%
2025-08-19	20.7700	21.2000	20.7700	21.2000	+6.266%	6	148	-62.264%
2025-08-18	18.4500	19.9500	18.4500	19.9500	+6.684%	9	147	-59.900%
2025-08-15	18.9600	18.9600	17.6400	18.7000	+3.144%	19	143	-57.219%
2025-08-14	17.2300	19.2500	17.2300	18.1300	+13.313%	29	143	-55.874%
2025-08-13	15.3500	16.0000	15.3500	16.0000	+18.519%	3	137	-50.000%
2025-08-12	13.5000	13.5000	13.5000	13.5000	-11.765%	2	134	-40.741%
2025-08-08	15.2500	15.6500	14.9500	15.3000	-6.650%	30	134	-47.712%
2025-08-07	16.3900	16.3900	16.3900	16.3900	-13.280%	2	149	-51.190%
2025-08-01	18.9000	18.9000	18.9000	18.9000	+5.000%	5	149	-57.672%
2025-07-30	18.8600	18.8600	18.0000	18.0000	-2.965%	8	144	-55.556%
2025-07-29	18.5500	18.5500	18.5500	18.5500	-4.969%	20	136	-56.873%
2025-07-22	19.4000	19.5200	19.4000	19.5200	-6.826%	8	156	-59.016%
2025-07-18	20.9500	20.9500	20.9500	20.9500	+8.213%	13	156	-61.814%
2025-07-17	19.3600	19.3600	19.3600	19.3600	+4.762%	1	149	-58.678%
2025-06-30	18.4800	18.4800	18.4800	18.4800	-4.742%	20	149	-56.710%
2025-06-26	19.4000	19.4000	19.4000	19.4000	-1.222%	3	129	-58.763%
2025-06-23	19.6400	19.6400	19.6400	19.6400	-6.476%	3	129	-59.267%
2025-06-20	21.0000	21.0000	21.0000	21.0000	-10.638%	2	126	-61.905%
2025-06-17	23.5000	23.5000	23.5000	23.5000	-1.468%	5	126	-65.957%
2025-06-16	23.8500	23.8500	23.8500	23.8500	-4.600%	5	131	-66.457%
2025-06-13	25.0000	25.0000	25.0000	25.0000	-0.990%	2	131	-68.000%
2025-06-12	25.8800	25.8800	25.2500	25.2500	+3.484%	2	130	-68.317%
2025-06-09	23.9500	24.4000	23.9500	24.4000	-14.655%	2	130	-67.213%
2025-05-30	28.6400	28.6400	28.5900	28.5900	-2.755%	4	130	-72.018%
2025-05-22	29.4000	29.4100	29.4000	29.4000	-1.804%	132	129	-72.789%
2025-05-20	29.2000	29.9400	29.2000	29.9400	-2.476%	6	4	-73.280%
2025-05-19	30.7000	30.7000	30.7000	30.7000	0.000%	1	1	-73.941%

.dark-mode .v1Lvnz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v1Lvnz{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P80CRWV Sep 18 2026 80.00 Put (CRWV260918P00080000)option OPRA

CRWV20260918P80
CRWV Sep 18 2026 80.00 Put (CRWV260918P00080000)
option OPRA