Dark

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

EOD

Aug 13, 2026

3.22-2.424%(-0.08)984

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.2100	3.3000	1.9900	3.2200	-2.424%	984	7,515	0.000%
2026-08-12	3.6500	4.0000	3.0000	3.3000	-68.421%	10,534	11,405	-2.424%
2026-08-11	11.1100	11.4200	10.4500	10.4500	-6.278%	4,177	11,223	-69.187%
2026-08-10	11.1200	11.4000	10.1500	11.1500	-0.446%	135	10,131	-71.121%
2026-08-07	12.2000	13.6500	11.0000	11.2000	-16.230%	145	10,080	-71.250%
2026-08-06	13.8500	13.8500	12.8000	13.3700	+16.261%	59	10,039	-75.916%
2026-08-05	12.1300	12.2000	11.5000	11.5000	-8.367%	84	10,010	-72.000%
2026-08-04	13.7500	13.7500	11.8000	12.5500	-16.997%	6,282	9,997	-74.343%
2026-08-03	23.0600	23.0600	15.1200	15.1200	-33.333%	172	5,231	-78.704%
2026-07-31	21.5900	22.9500	21.5900	22.6800	+6.080%	29	5,332	-85.802%
2026-07-30	22.7500	25.1000	21.2000	21.3800	-31.452%	117	5,361	-84.939%
2026-07-29	28.2500	31.1900	28.2500	31.1900	+16.729%	29	5,377	-89.676%
2026-07-28	27.2300	27.9500	26.5200	26.7200	+12.743%	1,066	5,382	-87.949%
2026-07-27	23.7200	24.2400	23.4000	23.7000	+1.717%	62	4,507	-86.414%
2026-07-24	19.8500	23.3000	19.8500	23.3000	+31.638%	9	4,521	-86.180%
2026-07-23	17.2000	18.0000	17.2000	17.7000	+4.734%	13	4,522	-81.808%
2026-07-22	18.2500	18.2500	16.4900	16.9000	-13.244%	8	4,517	-80.947%
2026-07-21	20.3500	20.8000	19.2100	19.4800	-13.882%	38	4,517	-83.470%
2026-07-20	20.0000	22.6200	19.6900	22.6200	-0.789%	115	4,503	-85.765%
2026-07-17	24.6800	25.6500	22.8000	22.8000	-1.127%	30	4,511	-85.877%
2026-07-16	21.5000	23.4000	21.4000	23.0600	+12.763%	226	4,514	-86.036%
2026-07-15	20.0000	20.9900	20.0000	20.4500	+8.777%	93	4,512	-84.254%
2026-07-14	16.4300	19.5000	16.4300	18.8000	+11.308%	60	4,512	-82.872%
2026-07-13	15.5300	17.2100	15.5300	16.8900	+17.700%	13	4,464	-80.935%
2026-07-10	15.0000	15.0000	13.8000	14.3500	-0.347%	116	4,464	-77.561%
2026-07-09	13.2000	14.4000	13.2000	14.4000	-3.872%	40	4,379	-77.639%
2026-07-08	17.0200	17.1000	14.9200	14.9800	-13.908%	221	4,373	-78.505%
2026-07-07	17.2600	19.6500	17.2300	17.4000	+7.407%	2,309	4,478	-81.494%
2026-07-06	17.0000	17.0000	16.2000	16.2000	-14.512%	23	5,708	-80.123%
2026-07-02	16.8800	19.6500	16.3500	18.9500	+12.130%	1,144	4,749	-83.008%
2026-07-01	15.3300	16.9000	15.0000	16.9000	+46.574%	1,372	4,749	-80.947%
2026-06-30	12.7900	12.8300	11.4000	11.5300	-8.127%	73	3,792	-72.073%
2026-06-29	12.7100	14.9500	12.5500	12.5500	-1.181%	132	3,801	-74.343%
2026-06-26	13.8000	13.8000	12.6500	12.7000	+3.673%	105	3,775	-74.646%
2026-06-25	10.6000	12.2800	10.6000	12.2500	-2.000%	31	3,786	-73.714%
2026-06-24	11.3400	12.5000	11.3400	12.5000	+16.822%	9	3,782	-74.240%
2026-06-23	11.4600	11.4600	9.5500	10.7000	+13.228%	154	3,783	-69.907%
2026-06-22	8.3000	10.1800	8.3000	9.4500	+15.244%	49	3,707	-65.926%
2026-06-18	7.9800	8.5800	7.9500	8.2000	-4.206%	46	3,668	-60.732%
2026-06-17	8.0000	8.6000	7.3000	8.5600	+1.302%	51	3,668	-62.383%
2026-06-16	9.0000	9.3000	8.0000	8.4500	-19.139%	53	3,668	-61.893%
2026-06-15	11.3000	11.3000	10.2300	10.4500	-14.694%	77	3,675	-69.187%
2026-06-12	14.5000	14.5000	12.0500	12.2500	-17.341%	15	3,671	-73.714%
2026-06-11	16.0000	16.2500	14.8200	14.8200	+1.646%	41	3,673	-78.273%
2026-06-10	14.6000	14.7000	14.5800	14.5800	+5.195%	12	3,668	-77.915%
2026-06-09	12.2000	15.1100	12.2000	13.8600	+9.134%	31	3,657	-76.768%
2026-06-08	12.8700	12.8700	12.2500	12.7000	-6.549%	8	3,657	-74.646%
2026-06-05	12.0000	13.9300	12.0000	13.5900	+24.679%	53	3,656	-76.306%
2026-06-04	11.1700	11.6100	10.8000	10.9000	+7.708%	1,274	3,647	-70.459%
2026-06-03	9.1500	10.2700	9.1500	10.1200	+19.059%	34	3,074	-68.182%
2026-06-02	7.3000	8.5000	7.3000	8.5000	+9.961%	10	3,045	-62.118%
2026-06-01	9.3000	9.3000	7.7300	7.7300	-32.958%	80	3,042	-58.344%
2026-05-29	11.4400	12.3300	11.4000	11.5300	+1.407%	58	3,049	-72.073%
2026-05-28	12.3000	12.3000	11.2500	11.3700	-14.447%	25	3,037	-71.680%
2026-05-27	12.9500	13.2900	12.9500	13.2900	+9.383%	35	3,042	-75.771%
2026-05-26	11.4000	12.1500	11.3000	12.1500	+6.579%	35	3,039	-73.498%
2026-05-22	11.7000	11.7500	11.4000	11.4000	-1.042%	7	3,032	-71.754%
2026-05-21	12.2300	12.2300	11.4600	11.5200	-12.329%	18	3,041	-72.049%
2026-05-20	12.9500	13.1400	12.7500	13.1400	-6.477%	3	3,041	-75.495%
2026-05-19	13.5500	14.9200	13.2100	14.0500	+14.507%	90	3,043	-77.082%
2026-05-18	12.8400	13.7300	12.2700	12.2700	+6.696%	35	3,043	-73.757%
2026-05-15	11.5800	11.7400	11.2000	11.5000	+13.412%	116	3,043	-72.000%
2026-05-14	10.0000	10.2200	9.7000	10.1400	-4.340%	12	3,039	-68.245%
2026-05-13	11.6400	11.6400	10.5000	10.6000	-10.169%	31	3,000	-69.623%
2026-05-12	11.0000	12.8000	11.0000	11.8000	+18.355%	33	3,000	-72.712%
2026-05-11	10.5000	10.5000	9.4000	9.9700	-4.135%	78	3,000	-67.703%
2026-05-08	9.9500	11.3000	9.8000	10.4000	+23.810%	109	2,984	-69.038%
2026-05-07	8.2500	8.5700	8.0000	8.4000	+9.091%	27	2,958	-61.667%
2026-05-06	8.1500	8.1500	7.5000	7.7000	-15.385%	14	2,960	-58.182%
2026-05-05	9.4400	9.5200	8.9500	9.1000	-4.712%	9	2,955	-64.615%
2026-05-04	9.5300	9.9600	9.4000	9.5500	-14.273%	38	2,952	-66.283%
2026-05-01	11.8000	11.8000	11.0000	11.1400	-6.778%	8	2,932	-71.095%
2026-04-30	12.4000	12.4000	11.9500	11.9500	-8.429%	8	2,932	-73.054%
2026-04-29	13.0100	13.6500	13.0100	13.0500	-8.421%	3	2,928	-75.326%
2026-04-28	15.2500	15.2500	13.8500	14.2500	+7.955%	9	2,929	-77.404%
2026-04-27	13.7000	13.8300	13.2000	13.2000	+3.937%	29	2,924	-75.606%
2026-04-24	12.2000	13.9800	12.2000	12.7000	+15.455%	98	2,916	-74.646%
2026-04-23	11.0000	11.0000	11.0000	11.0000	+5.769%	100	2,998	-70.727%
2026-04-22	10.3600	10.7500	9.8500	10.4000	-7.143%	25	2,989	-69.038%
2026-04-21	10.7500	11.2500	10.6000	11.2000	+1.818%	14	2,968	-71.250%
2026-04-20	10.9500	11.5000	10.8100	11.0000	+1.852%	9	2,968	-70.727%
2026-04-17	11.1200	11.2500	10.7500	10.8000	-2.703%	13	2,966	-70.185%
2026-04-16	11.3900	11.7000	11.1000	11.1000	-5.128%	131	2,959	-70.991%
2026-04-15	12.3000	12.6000	11.7000	11.7000	-4.490%	128	2,947	-72.479%
2026-04-14	13.0000	13.0000	12.2500	12.2500	-13.182%	57	2,945	-73.714%
2026-04-13	15.0500	15.2500	13.8500	14.1100	-14.897%	211	2,935	-77.179%
2026-04-10	16.7200	16.7200	15.4000	16.5800	-8.296%	47	3,119	-80.579%
2026-04-09	19.0000	19.0000	18.0500	18.0800	-9.146%	41	3,155	-82.190%
2026-04-08	19.6300	20.1000	19.2800	19.9000	-14.592%	210	3,144	-83.819%
2026-04-06	23.1900	23.3000	23.1900	23.3000	0.000%	309	2,949	-86.180%
2026-04-02	24.1000	24.1000	23.2500	23.3000	-4.703%	184	3,110	-86.180%
2026-04-01	24.6500	24.8500	24.3000	24.4500	-6.142%	324	3,110	-86.830%
2026-03-31	27.3500	27.5500	26.0500	26.0500	-15.669%	6	3,152	-87.639%
2026-03-30	28.0000	30.8900	28.0000	30.8900	+28.708%	7	3,151	-89.576%
2026-03-26	21.1500	24.0000	21.1500	24.0000	+12.307%	23	3,154	-86.583%
2026-03-25	21.3000	21.3700	20.9500	21.3700	-9.372%	19	3,138	-84.932%
2026-03-24	21.8500	23.5800	21.8500	23.5800	+0.340%	3	3,127	-86.344%
2026-03-23	22.5800	23.5000	22.5800	23.5000	-7.951%	17	3,129	-86.298%
2026-03-19	25.5300	25.5300	25.5300	25.5300	+8.638%	60	3,130	-87.387%
2026-03-18	23.7500	23.8000	23.0500	23.5000	-2.083%	72	3,130	-86.298%
2026-03-17	23.9100	24.0000	23.9100	24.0000	-6.760%	88	3,125	-86.583%
2026-03-13	24.1200	25.7400	24.1200	25.7400	+3.084%	5	3,052	-87.490%
2026-03-11	24.9700	24.9700	24.9700	24.9700	-11.454%	1	3,051	-87.105%
2026-03-10	28.2000	28.2000	28.2000	28.2000	-5.686%	2	3,051	-88.582%
2026-03-09	30.2000	30.2500	29.9000	29.9000	-0.433%	51	3,049	-89.231%
2026-03-06	30.0500	30.0500	30.0000	30.0300	+3.910%	3	3,051	-89.277%
2026-03-05	29.5000	29.5000	28.9000	28.9000	-3.827%	2	3,051	-88.858%
2026-03-03	31.7000	31.7000	29.9100	30.0500	+3.621%	8	3,051	-89.285%
2026-02-27	26.9500	29.0000	26.9500	29.0000	+31.818%	26	3,053	-88.897%
2026-02-26	22.6700	22.6700	22.0000	22.0000	+0.917%	4	3,073	-85.364%
2026-02-25	21.8900	21.8900	21.8000	21.8000	-5.217%	3	3,072	-85.229%
2026-02-24	23.9300	23.9300	23.0000	23.0000	-9.627%	4	3,072	-86.000%
2026-02-23	25.4000	25.4500	25.0500	25.4500	-3.048%	43	3,072	-87.348%
2026-02-20	25.2500	26.2500	25.2500	26.2500	+8.921%	3	3,075	-87.733%
2026-02-19	24.6200	24.6200	24.1000	24.1000	-1.472%	2	3,075	-86.639%
2026-02-18	26.2500	26.2500	23.6000	24.4600	-4.453%	60	3,075	-86.836%
2026-02-17	24.9500	25.8200	24.9500	25.6000	+3.351%	65	3,049	-87.422%
2026-02-13	24.8500	24.9000	24.7600	24.7700	-1.315%	4	3,051	-87.000%
2026-02-11	25.5700	25.5700	25.1000	25.1000	+2.995%	3	3,051	-87.171%
2026-02-10	23.8900	24.3700	23.8900	24.3700	+1.881%	6	3,050	-86.787%
2026-02-09	23.9200	23.9200	23.9200	23.9200	-6.196%	1	3,055	-86.538%
2026-02-06	28.3700	28.3700	25.2000	25.5000	-15.000%	9	3,055	-87.373%
2026-02-05	28.9500	30.0000	28.0000	30.0000	+21.951%	36	3,060	-89.267%
2026-02-04	24.6000	24.6000	24.6000	24.6000	+2.500%	2	3,065	-86.911%
2026-02-02	23.6200	24.0000	23.6200	24.0000	+2.916%	13	3,065	-86.583%
2026-01-30	22.1500	23.3200	22.1500	23.3200	+6.000%	823	3,066	-86.192%
2026-01-29	20.0000	22.0000	20.0000	22.0000	+20.350%	19	3,067	-85.364%
2026-01-27	19.3500	19.3500	17.8200	18.2800	-9.055%	725	3,066	-82.385%
2026-01-26	19.0000	20.1000	18.4500	20.1000	-10.865%	31	3,179	-83.980%
2026-01-23	22.5500	22.5500	22.5500	22.5500	-1.957%	1	3,186	-85.721%
2026-01-22	21.6000	23.0000	21.5700	23.0000	-4.564%	14	3,186	-86.000%
2026-01-21	23.1500	24.1000	23.1500	24.1000	+9.795%	12	3,178	-86.639%
2026-01-20	22.2500	22.2500	21.9000	21.9500	+3.733%	21	3,168	-85.330%
2026-01-16	21.5900	21.6200	21.1000	21.1600	-2.488%	12	3,163	-84.783%
2026-01-15	22.6000	22.6000	21.7000	21.7000	-13.026%	4	3,163	-85.161%
2026-01-13	25.2000	25.4000	24.9000	24.9500	+3.527%	7	3,164	-87.094%
2026-01-12	25.1000	25.1000	24.1000	24.1000	-19.667%	10	3,165	-86.639%
2026-01-09	30.0000	30.0000	30.0000	30.0000	+1.695%	2	3,168	-89.267%
2026-01-07	29.5000	29.6000	29.1000	29.5000	-3.437%	7	3,166	-89.085%
2026-01-06	30.7000	30.7000	30.5500	30.5500	+0.526%	2	3,165	-89.460%
2025-12-29	30.3900	30.3900	30.3900	30.3900	+7.575%	1	3,164	-89.404%
2025-12-23	28.2500	28.2500	28.2500	28.2500	-21.702%	4	3,164	-88.602%
2025-12-17	36.5700	36.5700	36.0800	36.0800	+7.701%	6	3,164	-91.075%
2025-12-16	33.5000	33.5000	33.5000	33.5000	+23.616%	2	3,164	-90.388%
2025-12-11	27.1000	27.1000	27.1000	27.1000	+4.512%	20	3,162	-88.118%
2025-12-10	26.3000	26.3000	25.9300	25.9300	+3.307%	5	3,182	-87.582%
2025-12-09	25.1000	25.1000	25.1000	25.1000	-6.934%	130	3,182	-87.171%
2025-12-05	27.2500	27.2500	26.9700	26.9700	-5.699%	4	3,052	-88.061%
2025-12-04	28.9600	28.9700	28.4500	28.6000	-4.059%	118	3,050	-88.741%
2025-12-02	29.8100	29.8100	29.8100	29.8100	-5.515%	10	3,000	-89.198%
2025-12-01	33.9500	33.9500	31.5500	31.5500	-2.413%	14	2,990	-89.794%
2025-11-28	32.3300	32.3300	32.3300	32.3300	-0.216%	2	2,983	-90.040%
2025-11-26	32.1000	32.4000	32.1000	32.4000	-9.116%	3	2,982	-90.062%
2025-11-25	35.6500	35.6500	35.6500	35.6500	+5.944%	16	2,982	-90.968%
2025-11-24	33.6500	33.6500	33.6500	33.6500	-2.464%	44	2,969	-90.431%
2025-11-21	37.1000	37.1000	34.4500	34.5000	+2.222%	3	2,925	-90.667%
2025-11-19	33.3000	33.7500	33.3000	33.7500	+1.443%	3	2,925	-90.459%
2025-11-17	33.2700	33.2700	33.2700	33.2700	+4.787%	6	2,925	-90.322%
2025-11-14	31.5100	31.7500	31.0000	31.7500	+2.817%	15	2,922	-89.858%
2025-11-13	28.4400	30.8800	28.4400	30.8800	+13.404%	24	2,911	-89.573%
2025-11-12	25.5700	27.2500	25.5700	27.2300	+4.210%	7	2,909	-88.175%
2025-11-11	25.4500	26.5800	25.1500	26.1300	+11.571%	115	2,908	-87.677%
2025-11-07	23.3400	23.4200	23.3400	23.4200	+4.089%	10	2,882	-86.251%
2025-11-06	20.7000	22.5000	20.7000	22.5000	+10.024%	317	2,892	-85.689%
2025-11-05	19.8500	20.4500	19.8500	20.4500	+7.632%	740	2,630	-84.254%
2025-11-04	19.0000	19.0000	19.0000	19.0000	+9.007%	1	1,895	-83.053%
2025-11-03	16.8900	17.4300	16.8900	17.4300	+9.485%	301	1,594	-81.526%
2025-10-31	16.5200	16.5200	15.9200	15.9200	+6.133%	10	1,594	-79.774%
2025-10-28	15.0000	15.0000	15.0000	15.0000	-5.063%	1	1,584	-78.533%
2025-10-27	15.8000	15.8000	15.8000	15.8000	-20.403%	1	1,585	-79.620%
2025-10-22	19.0000	20.4600	18.8800	19.8500	+9.669%	22	1,585	-83.778%
2025-10-21	18.7700	18.7700	18.1000	18.1000	+3.429%	13	1,584	-82.210%
2025-10-20	16.5400	17.5000	16.5400	17.5000	+2.941%	5	1,582	-81.600%
2025-10-17	17.0000	17.0000	17.0000	17.0000	+13.107%	5	1,581	-81.059%
2025-10-16	15.0300	15.0300	15.0300	15.0300	-3.406%	1	1,576	-78.576%
2025-10-10	14.6600	15.5600	14.6600	15.5600	-8.471%	18	1,576	-79.306%
2025-10-07	16.8300	17.1500	16.6500	17.0000	+8.280%	30	1,562	-81.059%
2025-10-06	15.7000	16.1000	15.7000	15.7000	0.000%	3	1,562	-79.490%
2025-10-02	15.7000	15.7000	15.7000	15.7000	+4.527%	1	1,561	-79.490%
2025-10-01	16.1000	16.1000	15.0200	15.0200	-0.989%	6	1,561	-78.562%
2025-09-30	16.6700	16.7700	15.0000	15.1700	-18.485%	54	1,557	-78.774%
2025-09-29	19.4600	19.4600	18.6100	18.6100	-2.565%	6	1,551	-82.697%
2025-09-26	19.1000	19.1000	19.1000	19.1000	+11.047%	1	1,546	-83.141%
2025-09-25	16.7000	17.2000	16.7000	17.2000	-1.149%	2	1,545	-81.279%
2025-09-24	15.6500	17.4000	15.6500	17.4000	+1.163%	2	1,545	-81.494%
2025-09-23	17.1300	17.2000	17.1300	17.2000	+0.585%	2	1,545	-81.279%
2025-09-22	17.3500	17.5500	16.3200	17.1000	-4.629%	16	1,546	-81.170%
2025-09-19	18.0000	18.0000	17.9300	17.9300	-6.857%	11	1,548	-82.041%
2025-09-18	18.9500	19.2500	18.9500	19.2500	+0.522%	2	1,554	-83.273%
2025-09-15	18.5800	19.8500	18.5800	19.1500	-3.038%	29	1,554	-83.185%
2025-09-12	20.8000	20.8500	19.7500	19.7500	+5.053%	39	1,547	-83.696%
2025-09-11	18.5900	18.8000	18.5900	18.8000	+0.535%	5	1,546	-82.872%
2025-09-10	18.4200	19.0500	17.6500	18.7000	-24.718%	1,521	1,550	-82.781%
2025-09-08	25.0200	25.0200	24.8400	24.8400	-4.277%	2	138	-87.037%
2025-09-05	27.2500	27.2500	25.9500	25.9500	-4.067%	29	137	-87.592%
2025-09-04	27.0500	27.0500	27.0500	27.0500	+4.845%	1	113	-88.096%
2025-09-03	25.9000	25.9000	25.8000	25.8000	+1.815%	3	112	-87.519%
2025-09-02	25.3400	25.3400	25.3400	25.3400	+10.800%	1	113	-87.293%
2025-08-29	23.5300	23.5300	22.8700	22.8700	+2.833%	5	113	-85.920%
2025-08-28	22.2400	22.2400	22.2400	22.2400	-6.633%	1	113	-85.522%
2025-08-27	25.8000	25.8000	23.8200	23.8200	-6.880%	2	113	-86.482%
2025-08-25	25.5900	25.5900	25.5800	25.5800	-3.472%	6	112	-87.412%
2025-08-22	26.5000	26.5000	26.5000	26.5000	+2.713%	1	106	-87.849%
2025-08-21	25.8800	25.8800	25.8000	25.8000	-2.642%	2	105	-87.519%
2025-08-20	27.6600	27.6600	26.5000	26.5000	-1.852%	3	104	-87.849%
2025-08-19	26.8300	27.9500	26.0000	27.0000	+8.000%	11	101	-88.074%
2025-08-18	24.0000	25.0000	24.0000	25.0000	+9.123%	35	100	-87.120%
2025-08-15	25.0000	25.0000	22.9100	22.9100	-8.360%	4	72	-85.945%
2025-08-14	24.0000	25.0000	24.0000	25.0000	+14.626%	14	68	-87.120%
2025-08-13	21.5000	21.8100	21.5000	21.8100	+23.920%	11	54	-85.236%
2025-08-12	17.6800	17.8000	17.6000	17.6000	-10.751%	11	55	-81.705%
2025-08-08	20.1500	20.4500	19.7200	19.7200	-16.617%	45	56	-83.671%
2025-08-06	23.6500	23.6500	23.6500	23.6500	-5.210%	10	37	-86.385%
2025-08-05	24.9500	24.9500	24.9500	24.9500	-0.992%	1	27	-87.094%
2025-08-04	25.2000	25.2000	25.2000	25.2000	+4.738%	1	28	-87.222%
2025-07-30	24.0600	24.0600	24.0600	24.0600	-0.702%	1	27	-86.617%
2025-07-29	24.2300	24.2300	24.2300	24.2300	-9.421%	20	26	-86.711%
2025-07-18	26.7500	26.7500	26.7500	26.7500	+3.123%	1	46	-87.963%
2025-07-11	26.0000	27.4500	25.9400	25.9400	+10.477%	11	45	-87.587%
2025-06-30	23.4800	23.4800	23.4800	23.4800	-21.733%	20	40	-86.286%
2025-06-09	30.0000	30.0000	30.0000	30.0000	-9.910%	20	25	-89.267%
2025-06-05	33.5000	33.5000	33.1500	33.3000	0.000%	10	5	-90.330%

.dark-mode .H7tMzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H7tMzq{ 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