Dark

CRWV20260918P90
CRWV Sep 18 2026 90.00 Put (CRWV260918P00090000)
option OPRA

EOD

Jun 29, 2026

12.55-1.181%(-0.15)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.7100	14.9500	12.5500	12.5500	-1.181%	132	3,801	0.000%
2026-06-26	13.8000	13.8000	12.6500	12.7000	+3.673%	105	3,775	-1.181%
2026-06-25	10.6000	12.2800	10.6000	12.2500	-2.000%	31	3,786	+2.449%
2026-06-24	11.3400	12.5000	11.3400	12.5000	+16.822%	9	3,782	+0.400%
2026-06-23	11.4600	11.4600	9.5500	10.7000	+13.228%	154	3,783	+17.290%
2026-06-22	8.3000	10.1800	8.3000	9.4500	+15.244%	49	3,707	+32.804%
2026-06-18	7.9800	8.5800	7.9500	8.2000	-4.206%	46	3,668	+53.049%
2026-06-17	8.0000	8.6000	7.3000	8.5600	+1.302%	51	3,668	+46.612%
2026-06-16	9.0000	9.3000	8.0000	8.4500	-19.139%	53	3,668	+48.521%
2026-06-15	11.3000	11.3000	10.2300	10.4500	-14.694%	77	3,675	+20.096%
2026-06-12	14.5000	14.5000	12.0500	12.2500	-17.341%	15	3,671	+2.449%
2026-06-11	16.0000	16.2500	14.8200	14.8200	+1.646%	41	3,673	-15.317%
2026-06-10	14.6000	14.7000	14.5800	14.5800	+5.195%	12	3,668	-13.923%
2026-06-09	12.2000	15.1100	12.2000	13.8600	+9.134%	31	3,657	-9.452%
2026-06-08	12.8700	12.8700	12.2500	12.7000	-6.549%	8	3,657	-1.181%
2026-06-05	12.0000	13.9300	12.0000	13.5900	+24.679%	53	3,656	-7.653%
2026-06-04	11.1700	11.6100	10.8000	10.9000	+7.708%	1,274	3,647	+15.138%
2026-06-03	9.1500	10.2700	9.1500	10.1200	+19.059%	34	3,074	+24.012%
2026-06-02	7.3000	8.5000	7.3000	8.5000	+9.961%	10	3,045	+47.647%
2026-06-01	9.3000	9.3000	7.7300	7.7300	-32.958%	80	3,042	+62.354%
2026-05-29	11.4400	12.3300	11.4000	11.5300	+1.407%	58	3,049	+8.846%
2026-05-28	12.3000	12.3000	11.2500	11.3700	-14.447%	25	3,037	+10.378%
2026-05-27	12.9500	13.2900	12.9500	13.2900	+9.383%	35	3,042	-5.568%
2026-05-26	11.4000	12.1500	11.3000	12.1500	+6.579%	35	3,039	+3.292%
2026-05-22	11.7000	11.7500	11.4000	11.4000	-1.042%	7	3,032	+10.088%
2026-05-21	12.2300	12.2300	11.4600	11.5200	-12.329%	18	3,041	+8.941%
2026-05-20	12.9500	13.1400	12.7500	13.1400	-6.477%	3	3,041	-4.490%
2026-05-19	13.5500	14.9200	13.2100	14.0500	+14.507%	90	3,043	-10.676%
2026-05-18	12.8400	13.7300	12.2700	12.2700	+6.696%	35	3,043	+2.282%
2026-05-15	11.5800	11.7400	11.2000	11.5000	+13.412%	116	3,043	+9.130%
2026-05-14	10.0000	10.2200	9.7000	10.1400	-4.340%	12	3,039	+23.767%
2026-05-13	11.6400	11.6400	10.5000	10.6000	-10.169%	31	3,000	+18.396%
2026-05-12	11.0000	12.8000	11.0000	11.8000	+18.355%	33	3,000	+6.356%
2026-05-11	10.5000	10.5000	9.4000	9.9700	-4.135%	78	3,000	+25.878%
2026-05-08	9.9500	11.3000	9.8000	10.4000	+23.810%	109	2,984	+20.673%
2026-05-07	8.2500	8.5700	8.0000	8.4000	+9.091%	27	2,958	+49.405%
2026-05-06	8.1500	8.1500	7.5000	7.7000	-15.385%	14	2,960	+62.987%
2026-05-05	9.4400	9.5200	8.9500	9.1000	-4.712%	9	2,955	+37.912%
2026-05-04	9.5300	9.9600	9.4000	9.5500	-14.273%	38	2,952	+31.414%
2026-05-01	11.8000	11.8000	11.0000	11.1400	-6.778%	8	2,932	+12.657%
2026-04-30	12.4000	12.4000	11.9500	11.9500	-8.429%	8	2,932	+5.021%
2026-04-29	13.0100	13.6500	13.0100	13.0500	-8.421%	3	2,928	-3.831%
2026-04-28	15.2500	15.2500	13.8500	14.2500	+7.955%	9	2,929	-11.930%
2026-04-27	13.7000	13.8300	13.2000	13.2000	+3.937%	29	2,924	-4.924%
2026-04-24	12.2000	13.9800	12.2000	12.7000	+15.455%	98	2,916	-1.181%
2026-04-23	11.0000	11.0000	11.0000	11.0000	+5.769%	100	2,998	+14.091%
2026-04-22	10.3600	10.7500	9.8500	10.4000	-7.143%	25	2,989	+20.673%
2026-04-21	10.7500	11.2500	10.6000	11.2000	+1.818%	14	2,968	+12.054%
2026-04-20	10.9500	11.5000	10.8100	11.0000	+1.852%	9	2,968	+14.091%
2026-04-17	11.1200	11.2500	10.7500	10.8000	-2.703%	13	2,966	+16.204%
2026-04-16	11.3900	11.7000	11.1000	11.1000	-5.128%	131	2,959	+13.063%
2026-04-15	12.3000	12.6000	11.7000	11.7000	-4.490%	128	2,947	+7.265%
2026-04-14	13.0000	13.0000	12.2500	12.2500	-13.182%	57	2,945	+2.449%
2026-04-13	15.0500	15.2500	13.8500	14.1100	-14.897%	211	2,935	-11.056%
2026-04-10	16.7200	16.7200	15.4000	16.5800	-8.296%	47	3,119	-24.306%
2026-04-09	19.0000	19.0000	18.0500	18.0800	-9.146%	41	3,155	-30.586%
2026-04-08	19.6300	20.1000	19.2800	19.9000	-14.592%	210	3,144	-36.935%
2026-04-06	23.1900	23.3000	23.1900	23.3000	0.000%	309	2,949	-46.137%
2026-04-02	24.1000	24.1000	23.2500	23.3000	-4.703%	184	3,110	-46.137%
2026-04-01	24.6500	24.8500	24.3000	24.4500	-6.142%	324	3,110	-48.671%
2026-03-31	27.3500	27.5500	26.0500	26.0500	-15.669%	6	3,152	-51.823%
2026-03-30	28.0000	30.8900	28.0000	30.8900	+28.708%	7	3,151	-59.372%
2026-03-26	21.1500	24.0000	21.1500	24.0000	+12.307%	23	3,154	-47.708%
2026-03-25	21.3000	21.3700	20.9500	21.3700	-9.372%	19	3,138	-41.273%
2026-03-24	21.8500	23.5800	21.8500	23.5800	+0.340%	3	3,127	-46.777%
2026-03-23	22.5800	23.5000	22.5800	23.5000	-7.951%	17	3,129	-46.596%
2026-03-19	25.5300	25.5300	25.5300	25.5300	+8.638%	60	3,130	-50.842%
2026-03-18	23.7500	23.8000	23.0500	23.5000	-2.083%	72	3,130	-46.596%
2026-03-17	23.9100	24.0000	23.9100	24.0000	-6.760%	88	3,125	-47.708%
2026-03-13	24.1200	25.7400	24.1200	25.7400	+3.084%	5	3,052	-51.243%
2026-03-11	24.9700	24.9700	24.9700	24.9700	-11.454%	1	3,051	-49.740%
2026-03-10	28.2000	28.2000	28.2000	28.2000	-5.686%	2	3,051	-55.496%
2026-03-09	30.2000	30.2500	29.9000	29.9000	-0.433%	51	3,049	-58.027%
2026-03-06	30.0500	30.0500	30.0000	30.0300	+3.910%	3	3,051	-58.208%
2026-03-05	29.5000	29.5000	28.9000	28.9000	-3.827%	2	3,051	-56.574%
2026-03-03	31.7000	31.7000	29.9100	30.0500	+3.621%	8	3,051	-58.236%
2026-02-27	26.9500	29.0000	26.9500	29.0000	+31.818%	26	3,053	-56.724%
2026-02-26	22.6700	22.6700	22.0000	22.0000	+0.917%	4	3,073	-42.955%
2026-02-25	21.8900	21.8900	21.8000	21.8000	-5.217%	3	3,072	-42.431%
2026-02-24	23.9300	23.9300	23.0000	23.0000	-9.627%	4	3,072	-45.435%
2026-02-23	25.4000	25.4500	25.0500	25.4500	-3.048%	43	3,072	-50.688%
2026-02-20	25.2500	26.2500	25.2500	26.2500	+8.921%	3	3,075	-52.190%
2026-02-19	24.6200	24.6200	24.1000	24.1000	-1.472%	2	3,075	-47.925%
2026-02-18	26.2500	26.2500	23.6000	24.4600	-4.453%	60	3,075	-48.692%
2026-02-17	24.9500	25.8200	24.9500	25.6000	+3.351%	65	3,049	-50.977%
2026-02-13	24.8500	24.9000	24.7600	24.7700	-1.315%	4	3,051	-49.334%
2026-02-11	25.5700	25.5700	25.1000	25.1000	+2.995%	3	3,051	-50.000%
2026-02-10	23.8900	24.3700	23.8900	24.3700	+1.881%	6	3,050	-48.502%
2026-02-09	23.9200	23.9200	23.9200	23.9200	-6.196%	1	3,055	-47.533%
2026-02-06	28.3700	28.3700	25.2000	25.5000	-15.000%	9	3,055	-50.784%
2026-02-05	28.9500	30.0000	28.0000	30.0000	+21.951%	36	3,060	-58.167%
2026-02-04	24.6000	24.6000	24.6000	24.6000	+2.500%	2	3,065	-48.984%
2026-02-02	23.6200	24.0000	23.6200	24.0000	+2.916%	13	3,065	-47.708%
2026-01-30	22.1500	23.3200	22.1500	23.3200	+6.000%	823	3,066	-46.184%
2026-01-29	20.0000	22.0000	20.0000	22.0000	+20.350%	19	3,067	-42.955%
2026-01-27	19.3500	19.3500	17.8200	18.2800	-9.055%	725	3,066	-31.346%
2026-01-26	19.0000	20.1000	18.4500	20.1000	-10.865%	31	3,179	-37.562%
2026-01-23	22.5500	22.5500	22.5500	22.5500	-1.957%	1	3,186	-44.346%
2026-01-22	21.6000	23.0000	21.5700	23.0000	-4.564%	14	3,186	-45.435%
2026-01-21	23.1500	24.1000	23.1500	24.1000	+9.795%	12	3,178	-47.925%
2026-01-20	22.2500	22.2500	21.9000	21.9500	+3.733%	21	3,168	-42.825%
2026-01-16	21.5900	21.6200	21.1000	21.1600	-2.488%	12	3,163	-40.690%
2026-01-15	22.6000	22.6000	21.7000	21.7000	-13.026%	4	3,163	-42.166%
2026-01-13	25.2000	25.4000	24.9000	24.9500	+3.527%	7	3,164	-49.699%
2026-01-12	25.1000	25.1000	24.1000	24.1000	-19.667%	10	3,165	-47.925%
2026-01-09	30.0000	30.0000	30.0000	30.0000	+1.695%	2	3,168	-58.167%
2026-01-07	29.5000	29.6000	29.1000	29.5000	-3.437%	7	3,166	-57.458%
2026-01-06	30.7000	30.7000	30.5500	30.5500	+0.526%	2	3,165	-58.920%
2025-12-29	30.3900	30.3900	30.3900	30.3900	+7.575%	1	3,164	-58.704%
2025-12-23	28.2500	28.2500	28.2500	28.2500	-21.702%	4	3,164	-55.575%
2025-12-17	36.5700	36.5700	36.0800	36.0800	+7.701%	6	3,164	-65.216%
2025-12-16	33.5000	33.5000	33.5000	33.5000	+23.616%	2	3,164	-62.537%
2025-12-11	27.1000	27.1000	27.1000	27.1000	+4.512%	20	3,162	-53.690%
2025-12-10	26.3000	26.3000	25.9300	25.9300	+3.307%	5	3,182	-51.600%
2025-12-09	25.1000	25.1000	25.1000	25.1000	-6.934%	130	3,182	-50.000%
2025-12-05	27.2500	27.2500	26.9700	26.9700	-5.699%	4	3,052	-53.467%
2025-12-04	28.9600	28.9700	28.4500	28.6000	-4.059%	118	3,050	-56.119%
2025-12-02	29.8100	29.8100	29.8100	29.8100	-5.515%	10	3,000	-57.900%
2025-12-01	33.9500	33.9500	31.5500	31.5500	-2.413%	14	2,990	-60.222%
2025-11-28	32.3300	32.3300	32.3300	32.3300	-0.216%	2	2,983	-61.182%
2025-11-26	32.1000	32.4000	32.1000	32.4000	-9.116%	3	2,982	-61.265%
2025-11-25	35.6500	35.6500	35.6500	35.6500	+5.944%	16	2,982	-64.797%
2025-11-24	33.6500	33.6500	33.6500	33.6500	-2.464%	44	2,969	-62.704%
2025-11-21	37.1000	37.1000	34.4500	34.5000	+2.222%	3	2,925	-63.623%
2025-11-19	33.3000	33.7500	33.3000	33.7500	+1.443%	3	2,925	-62.815%
2025-11-17	33.2700	33.2700	33.2700	33.2700	+4.787%	6	2,925	-62.278%
2025-11-14	31.5100	31.7500	31.0000	31.7500	+2.817%	15	2,922	-60.472%
2025-11-13	28.4400	30.8800	28.4400	30.8800	+13.404%	24	2,911	-59.359%
2025-11-12	25.5700	27.2500	25.5700	27.2300	+4.210%	7	2,909	-53.911%
2025-11-11	25.4500	26.5800	25.1500	26.1300	+11.571%	115	2,908	-51.971%
2025-11-07	23.3400	23.4200	23.3400	23.4200	+4.089%	10	2,882	-46.413%
2025-11-06	20.7000	22.5000	20.7000	22.5000	+10.024%	317	2,892	-44.222%
2025-11-05	19.8500	20.4500	19.8500	20.4500	+7.632%	740	2,630	-38.631%
2025-11-04	19.0000	19.0000	19.0000	19.0000	+9.007%	1	1,895	-33.947%
2025-11-03	16.8900	17.4300	16.8900	17.4300	+9.485%	301	1,594	-27.998%
2025-10-31	16.5200	16.5200	15.9200	15.9200	+6.133%	10	1,594	-21.168%
2025-10-28	15.0000	15.0000	15.0000	15.0000	-5.063%	1	1,584	-16.333%
2025-10-27	15.8000	15.8000	15.8000	15.8000	-20.403%	1	1,585	-20.570%
2025-10-22	19.0000	20.4600	18.8800	19.8500	+9.669%	22	1,585	-36.776%
2025-10-21	18.7700	18.7700	18.1000	18.1000	+3.429%	13	1,584	-30.663%
2025-10-20	16.5400	17.5000	16.5400	17.5000	+2.941%	5	1,582	-28.286%
2025-10-17	17.0000	17.0000	17.0000	17.0000	+13.107%	5	1,581	-26.176%
2025-10-16	15.0300	15.0300	15.0300	15.0300	-3.406%	1	1,576	-16.500%
2025-10-10	14.6600	15.5600	14.6600	15.5600	-8.471%	18	1,576	-19.344%
2025-10-07	16.8300	17.1500	16.6500	17.0000	+8.280%	30	1,562	-26.176%
2025-10-06	15.7000	16.1000	15.7000	15.7000	0.000%	3	1,562	-20.064%
2025-10-02	15.7000	15.7000	15.7000	15.7000	+4.527%	1	1,561	-20.064%
2025-10-01	16.1000	16.1000	15.0200	15.0200	-0.989%	6	1,561	-16.445%
2025-09-30	16.6700	16.7700	15.0000	15.1700	-18.485%	54	1,557	-17.271%
2025-09-29	19.4600	19.4600	18.6100	18.6100	-2.565%	6	1,551	-32.563%
2025-09-26	19.1000	19.1000	19.1000	19.1000	+11.047%	1	1,546	-34.293%
2025-09-25	16.7000	17.2000	16.7000	17.2000	-1.149%	2	1,545	-27.035%
2025-09-24	15.6500	17.4000	15.6500	17.4000	+1.163%	2	1,545	-27.874%
2025-09-23	17.1300	17.2000	17.1300	17.2000	+0.585%	2	1,545	-27.035%
2025-09-22	17.3500	17.5500	16.3200	17.1000	-4.629%	16	1,546	-26.608%
2025-09-19	18.0000	18.0000	17.9300	17.9300	-6.857%	11	1,548	-30.006%
2025-09-18	18.9500	19.2500	18.9500	19.2500	+0.522%	2	1,554	-34.805%
2025-09-15	18.5800	19.8500	18.5800	19.1500	-3.038%	29	1,554	-34.465%
2025-09-12	20.8000	20.8500	19.7500	19.7500	+5.053%	39	1,547	-36.456%
2025-09-11	18.5900	18.8000	18.5900	18.8000	+0.535%	5	1,546	-33.245%
2025-09-10	18.4200	19.0500	17.6500	18.7000	-24.718%	1,521	1,550	-32.888%
2025-09-08	25.0200	25.0200	24.8400	24.8400	-4.277%	2	138	-49.477%
2025-09-05	27.2500	27.2500	25.9500	25.9500	-4.067%	29	137	-51.638%
2025-09-04	27.0500	27.0500	27.0500	27.0500	+4.845%	1	113	-53.604%
2025-09-03	25.9000	25.9000	25.8000	25.8000	+1.815%	3	112	-51.357%
2025-09-02	25.3400	25.3400	25.3400	25.3400	+10.800%	1	113	-50.474%
2025-08-29	23.5300	23.5300	22.8700	22.8700	+2.833%	5	113	-45.125%
2025-08-28	22.2400	22.2400	22.2400	22.2400	-6.633%	1	113	-43.570%
2025-08-27	25.8000	25.8000	23.8200	23.8200	-6.880%	2	113	-47.313%
2025-08-25	25.5900	25.5900	25.5800	25.5800	-3.472%	6	112	-50.938%
2025-08-22	26.5000	26.5000	26.5000	26.5000	+2.713%	1	106	-52.642%
2025-08-21	25.8800	25.8800	25.8000	25.8000	-2.642%	2	105	-51.357%
2025-08-20	27.6600	27.6600	26.5000	26.5000	-1.852%	3	104	-52.642%
2025-08-19	26.8300	27.9500	26.0000	27.0000	+8.000%	11	101	-53.519%
2025-08-18	24.0000	25.0000	24.0000	25.0000	+9.123%	35	100	-49.800%
2025-08-15	25.0000	25.0000	22.9100	22.9100	-8.360%	4	72	-45.220%
2025-08-14	24.0000	25.0000	24.0000	25.0000	+14.626%	14	68	-49.800%
2025-08-13	21.5000	21.8100	21.5000	21.8100	+23.920%	11	54	-42.458%
2025-08-12	17.6800	17.8000	17.6000	17.6000	-10.751%	11	55	-28.693%
2025-08-08	20.1500	20.4500	19.7200	19.7200	-16.617%	45	56	-36.359%
2025-08-06	23.6500	23.6500	23.6500	23.6500	-5.210%	10	37	-46.934%
2025-08-05	24.9500	24.9500	24.9500	24.9500	-0.992%	1	27	-49.699%
2025-08-04	25.2000	25.2000	25.2000	25.2000	+4.738%	1	28	-50.198%
2025-07-30	24.0600	24.0600	24.0600	24.0600	-0.702%	1	27	-47.839%
2025-07-29	24.2300	24.2300	24.2300	24.2300	-9.421%	20	26	-48.205%
2025-07-18	26.7500	26.7500	26.7500	26.7500	+3.123%	1	46	-53.084%
2025-07-11	26.0000	27.4500	25.9400	25.9400	+10.477%	11	45	-51.619%
2025-06-30	23.4800	23.4800	23.4800	23.4800	-21.733%	20	40	-46.550%
2025-06-09	30.0000	30.0000	30.0000	30.0000	-9.910%	20	25	-58.167%
2025-06-05	33.5000	33.5000	33.1500	33.3000	0.000%	10	5	-62.312%

.dark-mode .GcFM63{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GcFM63{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P90CRWV Sep 18 2026 90.00 Put (CRWV260918P00090000)option OPRA

CRWV20260918P90
CRWV Sep 18 2026 90.00 Put (CRWV260918P00090000)
option OPRA