Dark

CRWV20260918P85
CRWV Sep 18 2026 85.00 Put (CRWV260918P00085000)
option OPRA

EOD

Jun 29, 2026

10.10-2.885%(-0.30)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.2500	12.4300	10.1000	10.1000	-2.885%	263	3,677	0.000%
2026-06-26	11.0800	11.0800	10.4000	10.4000	+10.053%	23	3,602	-2.885%
2026-06-25	9.5000	9.6000	9.2100	9.4500	-3.473%	16	3,584	+6.878%
2026-06-24	9.3000	9.7900	9.3000	9.7900	+10.621%	57	3,588	+3.166%
2026-06-23	7.9000	8.8500	7.6500	8.8500	+14.194%	41	3,614	+14.124%
2026-06-22	6.8800	8.2200	6.8800	7.7500	+16.541%	36	3,576	+30.323%
2026-06-18	6.4000	6.7500	6.3100	6.6500	-2.920%	10	3,540	+51.880%
2026-06-17	6.3800	6.8500	6.2000	6.8500	+3.474%	75	3,540	+47.445%
2026-06-16	7.3000	7.3000	6.6200	6.6200	-22.118%	17	3,540	+52.568%
2026-06-15	9.1200	9.1200	8.5000	8.5000	-20.635%	63	3,539	+18.824%
2026-06-12	10.9000	11.0000	9.9500	10.7100	-13.068%	129	3,519	-5.696%
2026-06-11	12.9200	13.2000	12.3200	12.3200	-1.833%	11	3,497	-18.019%
2026-06-10	11.0500	12.5500	11.0500	12.5500	+9.130%	25	3,491	-19.522%
2026-06-09	10.5500	12.5500	10.5200	11.5000	+12.195%	103	3,490	-12.174%
2026-06-08	11.4500	11.4500	10.2500	10.2500	-9.532%	20	3,451	-1.463%
2026-06-05	10.0000	11.9700	10.0000	11.3300	+28.313%	46	3,434	-10.856%
2026-06-04	8.9100	9.5600	8.8000	8.8300	+5.749%	442	3,427	+14.383%
2026-06-03	8.3000	8.3500	7.8500	8.3500	+19.971%	70	3,102	+20.958%
2026-06-02	6.2500	6.9600	6.2500	6.9600	+6.260%	35	3,089	+45.115%
2026-06-01	7.1200	7.4100	6.3900	6.5500	-30.907%	36	3,091	+54.198%
2026-05-29	9.3800	9.9600	9.3800	9.4800	-2.268%	43	3,106	+6.540%
2026-05-28	9.9200	9.9200	9.0500	9.7000	-10.185%	10	3,079	+4.124%
2026-05-27	10.8000	10.8000	10.8000	10.8000	+15.508%	1	3,074	-6.481%
2026-05-26	9.2000	9.6600	9.2000	9.3500	+0.538%	13	3,074	+8.021%
2026-05-22	9.3000	9.3000	9.3000	9.3000	-13.969%	1	3,064	+8.602%
2026-05-20	10.9000	10.9000	10.8000	10.8100	+0.278%	8	3,064	-6.568%
2026-05-19	11.5000	12.4500	10.7800	10.7800	+3.158%	16	2,999	-6.308%
2026-05-18	10.8500	11.2000	10.4500	10.4500	+12.608%	103	2,999	-3.349%
2026-05-15	9.2000	9.7200	9.2000	9.2800	+13.171%	79	2,999	+8.836%
2026-05-14	8.2000	8.2000	8.2000	8.2000	-7.865%	1	2,922	+23.171%
2026-05-13	8.9000	8.9000	8.9000	8.9000	-10.553%	5	2,901	+13.483%
2026-05-12	9.0500	10.6400	9.0500	9.9500	+18.452%	16	2,901	+1.508%
2026-05-11	7.8300	8.4000	7.8300	8.4000	-7.182%	2	2,901	+20.238%
2026-05-08	8.2200	9.3000	8.2200	9.0500	+30.216%	36	2,901	+11.602%
2026-05-07	6.7500	7.2500	6.7500	6.9500	+9.449%	26	2,906	+45.324%
2026-05-06	6.7700	6.8800	6.3000	6.3500	-17.532%	27	2,907	+59.055%
2026-05-05	7.8500	7.8500	7.7000	7.7000	-1.535%	3	2,887	+31.169%
2026-05-04	8.1000	8.3500	7.8200	7.8200	-15.459%	19	2,885	+29.156%
2026-05-01	10.4600	10.4600	9.2000	9.2500	-14.589%	59	2,883	+9.189%
2026-04-30	10.4500	10.8300	10.2000	10.8300	-1.096%	12	2,883	-6.741%
2026-04-29	11.7900	11.7900	10.9500	10.9500	-8.750%	21	2,876	-7.763%
2026-04-28	11.6500	12.2000	11.6500	12.0000	+5.914%	12	2,897	-15.833%
2026-04-27	11.3100	11.5100	11.3100	11.3300	-0.962%	3	2,885	-10.856%
2026-04-24	9.9500	11.4400	9.7500	11.4400	+36.190%	7	2,884	-11.713%
2026-04-23	8.4000	8.4000	8.4000	8.4000	-0.709%	8	2,881	+20.238%
2026-04-22	8.8000	8.8000	8.4000	8.4600	-12.784%	15	2,881	+19.385%
2026-04-21	8.9500	9.7000	8.9500	9.7000	+6.593%	16	2,874	+4.124%
2026-04-20	9.0700	9.1000	9.0700	9.1000	0.000%	18	2,874	+10.989%
2026-04-17	9.2000	9.3300	9.0000	9.1000	-2.674%	32	2,871	+10.989%
2026-04-16	9.9000	9.9000	9.3500	9.3500	-3.109%	19	2,862	+8.021%
2026-04-15	9.9200	10.5100	9.5500	9.6500	-5.392%	33	2,865	+4.663%
2026-04-14	10.5700	10.5700	10.2000	10.2000	-13.924%	233	2,868	-0.980%
2026-04-13	11.9000	11.9500	11.8500	11.8500	-16.254%	4	2,751	-14.768%
2026-04-10	14.2700	14.2700	13.0800	14.1500	-6.847%	1,600	2,749	-28.622%
2026-04-09	17.7500	17.7500	15.1900	15.1900	-11.737%	5	1,341	-33.509%
2026-04-08	16.9800	17.2100	16.6500	17.2100	-18.048%	16	1,340	-41.313%
2026-04-06	21.0000	21.0000	21.0000	21.0000	+3.960%	1	1,344	-51.905%
2026-04-02	23.3200	23.4400	20.2000	20.2000	-3.118%	79	1,344	-50.000%
2026-04-01	20.9100	21.3500	20.7900	20.8500	-5.442%	534	1,344	-51.559%
2026-03-31	24.0000	24.0000	22.0500	22.0500	-16.792%	5	998	-54.195%
2026-03-30	26.0000	26.6000	26.0000	26.5000	+27.404%	19	997	-61.887%
2026-03-26	20.8000	20.8000	20.8000	20.8000	-2.164%	1	1,005	-51.442%
2026-03-23	21.2600	21.2600	21.2600	21.2600	-2.118%	4	1,005	-52.493%
2026-03-20	21.7600	21.7600	21.7200	21.7200	-0.595%	10	1,009	-53.499%
2026-03-19	21.8400	21.8500	21.8400	21.8500	+6.326%	14	1,009	-53.776%
2026-03-18	20.5500	20.5500	20.5500	20.5500	-2.514%	1	997	-50.852%
2026-03-17	20.5000	21.0800	20.5000	21.0800	-1.953%	3	998	-52.087%
2026-03-16	20.8500	21.5000	20.8500	21.5000	-14.851%	3	998	-53.023%
2026-03-10	25.2500	25.2500	25.2500	25.2500	-4.717%	1	997	-60.000%
2026-03-09	26.6900	26.8300	26.5000	26.5000	+4.619%	14	997	-61.887%
2026-03-06	25.3300	25.3300	25.3300	25.3300	+6.295%	1	1,004	-60.126%
2026-03-04	24.0500	24.0500	23.8300	23.8300	-10.075%	10	1,004	-57.616%
2026-03-03	27.4500	27.4500	26.4000	26.5000	+6.554%	11	1,006	-61.887%
2026-03-02	24.8700	24.8700	24.8700	24.8700	+1.968%	1	1,008	-59.389%
2026-02-27	23.9300	24.3900	23.9300	24.3900	+26.373%	30	1,008	-58.590%
2026-02-26	19.6500	19.6500	19.3000	19.3000	+0.260%	16	1,018	-47.668%
2026-02-25	19.4900	19.4900	19.2500	19.2500	-7.674%	2	1,019	-47.532%
2026-02-24	21.1300	21.1300	20.8500	20.8500	-7.743%	2	1,019	-51.559%
2026-02-23	23.5400	23.5400	22.0000	22.6000	-5.439%	17	1,020	-55.310%
2026-02-20	24.0000	24.0000	23.9000	23.9000	+6.696%	15	1,026	-57.741%
2026-02-19	22.4000	22.4000	22.4000	22.4000	+3.464%	40	1,011	-54.911%
2026-02-18	23.3000	23.3000	21.2500	21.6500	-5.169%	5	1,024	-53.349%
2026-02-17	22.8300	22.8300	22.8300	22.8300	+5.743%	5	1,023	-55.760%
2026-02-13	21.0900	21.5900	21.0900	21.5900	+0.700%	3	1,015	-53.219%
2026-02-10	21.4400	21.4400	21.4400	21.4400	+3.475%	1	1,015	-52.892%
2026-02-09	20.9500	20.9500	20.5200	20.7200	-6.876%	108	1,015	-51.255%
2026-02-06	23.6000	23.6000	22.2500	22.2500	-14.555%	3	1,063	-54.607%
2026-02-05	26.2100	26.3600	24.8000	26.0400	+6.286%	23	1,065	-61.214%
2026-02-04	23.0000	24.5000	23.0000	24.5000	+8.359%	106	1,056	-58.776%
2026-02-03	21.4100	22.6100	21.3200	22.6100	+7.156%	3	957	-55.330%
2026-02-02	21.2500	21.2500	21.1000	21.1000	+3.178%	2	954	-52.133%
2026-01-30	20.4500	20.4500	20.4500	20.4500	+12.363%	10	953	-50.611%
2026-01-29	17.2000	18.3500	17.2000	18.2000	+7.059%	61	943	-44.505%
2026-01-28	16.0000	17.0000	16.0000	17.0000	+7.391%	4	887	-40.588%
2026-01-27	16.4500	16.4500	15.8000	15.8300	-8.497%	22	883	-36.197%
2026-01-26	17.3000	17.3000	17.3000	17.3000	-11.373%	1	883	-41.618%
2026-01-23	19.8500	19.8500	19.5200	19.5200	+3.062%	12	883	-48.258%
2026-01-22	18.9900	19.0000	18.8500	18.9400	-3.955%	6	891	-46.674%
2026-01-20	19.2500	19.7200	19.2500	19.7200	+6.479%	17	893	-48.783%
2026-01-16	18.9400	18.9700	18.5200	18.5200	-2.526%	14	890	-45.464%
2026-01-15	20.1000	20.1000	19.0000	19.0000	-13.043%	95	890	-46.842%
2026-01-14	21.8000	21.8500	21.8000	21.8500	-1.577%	2	850	-53.776%
2026-01-12	22.5000	22.5000	22.1700	22.2000	-10.843%	16	849	-54.505%
2026-01-08	24.9000	24.9000	24.9000	24.9000	-1.620%	1	845	-59.438%
2026-01-02	25.3100	25.3100	25.3100	25.3100	-6.433%	1	845	-60.095%
2025-12-30	27.2900	27.2900	26.9500	27.0500	+0.933%	6	844	-62.662%
2025-12-29	27.0200	27.0200	26.6500	26.8000	+0.262%	9	843	-62.313%
2025-12-26	26.9000	26.9000	26.7300	26.7300	+11.794%	3	850	-62.215%
2025-12-22	23.7000	23.9200	23.7000	23.9100	-5.494%	18	850	-57.758%
2025-12-19	25.3000	25.3000	25.3000	25.3000	-18.387%	26	835	-60.079%
2025-12-17	30.7900	31.0100	30.7900	31.0000	+1.639%	13	811	-67.419%
2025-12-16	29.9500	30.5000	29.9500	30.5000	+6.272%	4	807	-66.885%
2025-12-15	26.3500	28.7000	26.3500	28.7000	+11.240%	3	810	-64.808%
2025-12-12	25.8000	25.8000	25.8000	25.8000	+11.931%	2	813	-60.853%
2025-12-11	23.0500	23.0500	23.0500	23.0500	-0.216%	3	815	-56.182%
2025-12-10	23.3000	23.3000	23.1000	23.1000	-2.737%	2	812	-56.277%
2025-12-09	23.7500	23.7500	23.7500	23.7500	-4.427%	2	811	-57.474%
2025-12-08	24.8500	24.8500	24.8500	24.8500	-0.600%	20	811	-59.356%
2025-12-05	25.0000	25.0000	25.0000	25.0000	+1.420%	1	791	-59.600%
2025-12-04	24.7500	25.5500	24.6500	24.6500	-9.938%	15	791	-59.026%
2025-12-03	27.3700	27.3700	27.3700	27.3700	-3.965%	1	781	-63.098%
2025-12-01	29.7500	29.8000	28.2600	28.5000	-4.040%	11	782	-64.561%
2025-11-28	29.4000	29.7000	29.3900	29.7000	+0.780%	52	775	-65.993%
2025-11-26	29.2500	29.4700	29.0500	29.4700	-2.255%	6	730	-65.728%
2025-11-25	31.6500	31.7500	30.1500	30.1500	-7.459%	7	730	-66.501%
2025-11-21	33.3500	33.3500	32.0000	32.5800	+10.816%	16	730	-68.999%
2025-11-20	29.4000	29.4000	29.4000	29.4000	+1.554%	1	716	-65.646%
2025-11-18	28.9500	28.9500	28.9500	28.9500	-3.242%	1	717	-65.112%
2025-11-17	28.8300	29.9200	28.8300	29.9200	+6.819%	3	716	-66.243%
2025-11-14	28.0100	28.0100	28.0100	28.0100	+5.103%	1	715	-63.941%
2025-11-13	24.5100	26.7000	24.5100	26.6500	+10.124%	5	714	-62.101%
2025-11-12	23.1000	24.3000	23.1000	24.2000	+2.110%	15	714	-58.264%
2025-11-11	23.3800	23.7000	22.6000	23.7000	+15.610%	7	707	-57.384%
2025-11-10	19.7000	20.5500	19.7000	20.5000	-3.756%	3	707	-50.732%
2025-11-07	20.7000	21.3000	20.7000	21.3000	+18.006%	9	706	-52.582%
2025-11-05	18.0500	18.0500	18.0500	18.0500	+4.638%	7	701	-44.044%
2025-11-04	16.5300	17.2500	16.5300	17.2500	+14.618%	201	701	-41.449%
2025-11-03	15.2500	15.2500	15.0500	15.0500	+9.058%	2	500	-32.890%
2025-10-27	14.0500	14.0500	13.8000	13.8000	-5.802%	2	500	-26.812%
2025-10-24	14.9500	14.9500	14.6500	14.6500	-8.150%	2	500	-31.058%
2025-10-21	16.0000	16.0000	15.9500	15.9500	+8.577%	26	500	-36.677%
2025-10-17	14.6900	14.6900	14.6900	14.6900	+0.616%	1	486	-31.246%
2025-10-14	14.3000	14.7000	14.3000	14.6000	+10.606%	121	485	-30.822%
2025-10-10	13.8500	13.8500	13.2000	13.2000	-5.714%	145	397	-23.485%
2025-10-09	14.0000	14.0000	14.0000	14.0000	+4.322%	2	254	-27.857%
2025-10-01	13.4200	13.4200	13.4200	13.4200	+2.599%	10	256	-24.739%
2025-09-30	13.1500	13.3000	13.0800	13.0800	-20.967%	50	256	-22.783%
2025-09-29	16.5000	16.6000	16.5000	16.5500	-0.898%	3	224	-38.973%
2025-09-26	16.6000	16.7000	16.6000	16.7000	+9.724%	3	222	-39.521%
2025-09-25	15.0000	15.2200	14.4100	15.2200	+3.678%	3	220	-33.640%
2025-09-24	14.6800	14.6800	14.6800	14.6800	+3.892%	1	220	-31.199%
2025-09-23	14.1300	14.1300	14.1300	14.1300	+0.213%	1	220	-28.521%
2025-09-22	15.1000	15.1000	14.1000	14.1000	-8.974%	2	219	-28.369%
2025-09-19	15.6800	15.6800	15.4900	15.4900	-8.126%	3	219	-34.797%
2025-09-18	16.4200	16.8600	16.4200	16.8600	-6.696%	6	219	-40.095%
2025-09-12	18.0700	18.0700	18.0700	18.0700	+10.317%	1	217	-44.106%
2025-09-11	16.3200	16.9700	16.3200	16.3800	+2.056%	176	216	-38.339%
2025-09-10	15.8000	16.0500	15.8000	16.0500	-18.112%	2	99	-37.072%
2025-09-09	20.4000	20.4000	19.6000	19.6000	-9.259%	7	99	-48.469%
2025-09-08	21.7000	21.7000	21.6000	21.6000	-8.591%	3	99	-53.241%
2025-09-05	23.8500	24.0500	22.8300	23.6300	+8.594%	9	99	-57.258%
2025-09-02	21.7700	21.7700	21.7600	21.7600	+8.800%	10	94	-53.585%
2025-08-29	20.0000	20.0000	20.0000	20.0000	-11.072%	1	91	-49.500%
2025-08-26	22.5300	22.5700	22.4700	22.4900	-3.807%	10	99	-55.091%
2025-08-22	23.3300	23.3800	23.3000	23.3800	-7.771%	12	99	-56.801%
2025-08-20	24.1000	25.3500	24.1000	25.3500	+6.156%	3	90	-60.158%
2025-08-19	23.8800	23.8800	23.8800	23.8800	+4.737%	1	89	-57.705%
2025-08-18	20.4500	22.8000	20.4500	22.8000	+29.915%	14	89	-55.702%
2025-08-08	17.7000	17.9500	17.5500	17.5500	-10.914%	34	93	-42.450%
2025-07-31	19.7000	19.7000	19.7000	19.7000	-8.287%	40	84	-48.731%
2025-07-30	21.5000	21.5000	21.4800	21.4800	+3.518%	11	44	-52.980%
2025-07-28	20.2000	20.7500	20.2000	20.7500	-5.682%	3	35	-51.325%
2025-07-22	21.7000	22.0000	21.7000	22.0000	+4.762%	24	34	-54.091%
2025-07-16	21.0000	21.0000	21.0000	21.0000	-4.459%	1	10	-51.905%
2025-07-03	21.9800	21.9800	21.9800	21.9800	+6.492%	1	10	-54.049%
2025-07-02	20.6400	20.6400	20.6400	20.6400	-5.321%	1	10	-51.066%
2025-06-24	21.8000	21.8000	21.8000	21.8000	-14.106%	4	9	-53.670%
2025-06-18	25.3800	25.3800	25.3800	25.3800	-8.375%	4	5	-60.205%
2025-06-16	28.8500	28.8500	27.6500	27.7000	-1.071%	4	5	-63.538%
2025-06-10	28.0000	28.0000	28.0000	28.0000	-10.828%	2	3	-63.929%
2025-05-27	31.8000	31.8000	31.4000	31.4000	-6.129%	2	2	-67.834%
2025-05-22	33.4500	33.4500	33.4500	33.4500	-3.602%	1	3	-69.806%
2025-05-19	34.4800	34.7000	34.3000	34.7000	0.000%	3	2	-70.893%

.dark-mode .Gts7K3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gts7K3{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P85CRWV Sep 18 2026 85.00 Put (CRWV260918P00085000)option OPRA

CRWV20260918P85
CRWV Sep 18 2026 85.00 Put (CRWV260918P00085000)
option OPRA