Dark

CRWV20260918P95
CRWV Sep 18 2026 95.00 Put (CRWV260918P00095000)
option OPRA

EOD

Jun 29, 2026

15.37-2.102%(-0.33)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.4600	17.9200	15.2500	15.3700	-2.102%	194	1,602	0.000%
2026-06-26	16.0500	16.4200	15.7000	15.7000	+8.052%	48	1,555	-2.102%
2026-06-25	14.9100	14.9100	14.4200	14.5300	-4.408%	25	1,535	+5.781%
2026-06-24	14.3800	15.2000	13.5700	15.2000	+16.923%	103	1,516	+1.118%
2026-06-23	13.6800	13.7600	12.5000	13.0000	+3.917%	133	1,513	+18.231%
2026-06-22	11.2300	12.5100	11.2300	12.5100	+28.308%	17	1,444	+22.862%
2026-06-18	9.7500	10.4000	9.6500	9.7500	+3.175%	29	1,428	+57.641%
2026-06-17	9.5000	9.7700	9.4500	9.4500	-7.625%	39	1,428	+62.646%
2026-06-16	10.8000	10.8000	9.8100	10.2300	-23.884%	12	1,428	+50.244%
2026-06-15	13.4500	13.4500	13.4400	13.4400	-8.071%	3	1,432	+14.360%
2026-06-12	16.1700	16.3800	14.6200	14.6200	-15.491%	11	1,432	+5.130%
2026-06-11	18.3000	18.7800	17.3000	17.3000	+0.290%	110	1,426	-11.156%
2026-06-10	17.2500	17.2500	17.2500	17.2500	-4.167%	1	1,314	-10.899%
2026-06-09	15.1000	18.0000	15.1000	18.0000	+19.601%	6	1,313	-14.611%
2026-06-08	15.6600	16.4400	15.0500	15.0500	-3.834%	4	1,316	+2.126%
2026-06-05	14.3000	17.5000	14.3000	15.6500	+17.669%	80	1,317	-1.789%
2026-06-04	13.3000	13.3000	13.3000	13.3000	+10.833%	1	1,281	+15.564%
2026-06-03	11.7000	12.3700	11.7000	12.0000	+13.744%	9	1,282	+28.083%
2026-06-02	9.0000	10.5500	9.0000	10.5500	+6.244%	26	1,274	+45.687%
2026-06-01	11.3500	12.1500	9.8500	9.9300	-28.303%	33	1,285	+54.783%
2026-05-29	14.2200	14.2200	13.8500	13.8500	-2.051%	7	1,276	+10.975%
2026-05-28	14.0000	14.1400	13.5500	14.1400	-11.013%	17	1,273	+8.699%
2026-05-27	15.7300	15.8900	15.7300	15.8900	+13.096%	2	1,265	-3.272%
2026-05-26	13.1400	14.0500	13.1400	14.0500	+1.959%	3	1,265	+9.395%
2026-05-22	14.0000	14.0000	13.6500	13.7800	-1.501%	702	563	+11.538%
2026-05-21	14.5400	14.5400	13.9900	13.9900	-10.493%	6	560	+9.864%
2026-05-20	15.2500	15.6300	15.2500	15.6300	-5.559%	5	560	-1.663%
2026-05-19	16.3800	17.7000	16.3800	16.5500	+19.495%	25	547	-7.130%
2026-05-15	13.8500	13.8500	13.8500	13.8500	+20.435%	1	547	+10.975%
2026-05-14	12.3000	12.3000	11.5000	11.5000	-9.449%	6	546	+33.652%
2026-05-13	12.7000	12.7000	12.7000	12.7000	-11.928%	7	542	+21.024%
2026-05-12	14.2200	15.0000	14.2200	14.4200	+10.498%	9	542	+6.588%
2026-05-08	11.0500	13.0500	11.0500	13.0500	+31.156%	12	542	+17.778%
2026-05-07	10.2500	10.2500	9.8000	9.9500	+10.066%	4	530	+54.472%
2026-05-06	9.1000	9.2000	9.0400	9.0400	-16.451%	8	533	+70.022%
2026-05-05	11.7700	11.7700	10.7500	10.8200	-4.670%	32	526	+42.052%
2026-05-04	11.7200	11.8000	11.1600	11.3500	-13.027%	40	516	+35.419%
2026-05-01	13.0600	13.1500	13.0500	13.0500	-8.099%	68	436	+17.778%
2026-04-30	14.4000	14.4000	13.9500	14.2000	-4.184%	7	436	+8.239%
2026-04-29	15.2000	15.2000	14.8200	14.8200	-14.335%	3	430	+3.711%
2026-04-28	17.3000	17.3000	17.1500	17.3000	+11.613%	20	430	-11.156%
2026-04-27	16.1500	16.8000	15.5000	15.5000	-0.958%	40	429	-0.839%
2026-04-24	14.3500	15.6500	14.3500	15.6500	+28.807%	6	427	-1.789%
2026-04-22	12.1500	12.1500	12.1500	12.1500	-8.302%	1	427	+26.502%
2026-04-21	12.7000	13.2500	12.7000	13.2500	+0.760%	9	428	+16.000%
2026-04-20	13.1500	13.1500	13.1500	13.1500	+0.382%	1	428	+16.882%
2026-04-17	13.1000	13.1000	13.1000	13.1000	+2.745%	1	427	+17.328%
2026-04-16	13.6900	13.8700	12.7500	12.7500	-10.211%	5	426	+20.549%
2026-04-15	14.2000	14.2000	14.2000	14.2000	-12.615%	1	427	+8.239%
2026-04-13	17.2900	17.2900	16.2300	16.2500	-11.637%	10	427	-5.415%
2026-04-10	20.5000	20.5000	17.9200	18.3900	-12.844%	19	427	-16.422%
2026-04-09	24.1600	24.1600	21.1000	21.1000	-16.831%	2	425	-27.156%
2026-04-07	25.3700	25.3700	25.3700	25.3700	-7.409%	1	423	-39.417%
2026-04-02	28.3000	28.3000	27.4000	27.4000	-1.616%	5	421	-43.905%
2026-04-01	27.7000	27.8500	27.7000	27.8500	-19.856%	2	421	-44.811%
2026-03-30	33.1100	34.7500	33.1100	34.7500	+15.449%	3	420	-55.770%
2026-03-27	30.1000	30.1000	30.1000	30.1000	+17.670%	6	421	-48.937%
2026-03-26	25.5800	25.5800	25.5800	25.5800	+1.750%	10	421	-39.914%
2026-03-25	25.1500	25.1500	25.1400	25.1400	-2.747%	10	411	-38.862%
2026-03-23	26.4500	26.4500	25.8500	25.8500	-9.489%	20	421	-40.542%
2026-03-19	28.5600	28.5600	28.5600	28.5600	+6.092%	1	416	-46.183%
2026-03-16	26.9200	26.9200	26.9200	26.9200	-4.097%	10	415	-42.905%
2026-03-13	28.0700	28.0700	28.0700	28.0700	-12.144%	7	405	-45.244%
2026-03-10	31.6500	32.0500	31.6500	31.9500	-6.715%	4	398	-51.894%
2026-03-09	34.2500	34.2500	34.2500	34.2500	+37.440%	1	396	-55.124%
2026-02-26	24.7000	24.9200	24.7000	24.9200	-6.841%	2	396	-38.323%
2026-02-24	26.7500	26.7500	26.7500	26.7500	-3.604%	1	398	-42.542%
2026-02-23	28.3600	28.3600	27.7500	27.7500	-7.654%	4	398	-44.613%
2026-02-20	28.1500	30.0500	28.1500	30.0500	+12.336%	2	400	-48.852%
2026-02-19	26.7700	26.7700	26.7500	26.7500	0.000%	2	401	-42.542%
2026-02-18	26.9000	26.9000	26.7500	26.7500	-2.158%	19	401	-42.542%
2026-02-13	27.3400	27.3400	27.3400	27.3400	+0.515%	5	401	-43.782%
2026-02-10	27.2500	27.2500	27.2000	27.2000	+1.758%	2	401	-43.493%
2026-02-09	26.8000	26.8000	26.7300	26.7300	-22.229%	2	401	-42.499%
2026-02-05	31.6300	34.3700	31.2200	34.3700	+14.567%	10	401	-55.281%
2026-02-04	28.0000	30.0000	28.0000	30.0000	+9.369%	6	400	-48.767%
2026-02-03	27.1000	27.4300	27.0800	27.4300	+3.862%	5	400	-43.966%
2026-01-30	26.0700	26.4100	26.0700	26.4100	+10.734%	5	399	-41.802%
2026-01-29	23.5500	23.8500	23.5000	23.8500	+18.657%	5	399	-35.556%
2026-01-28	18.6100	20.4000	18.6100	20.1000	-1.760%	10	399	-23.532%
2026-01-27	22.4000	22.4000	20.4000	20.4600	-12.189%	44	394	-24.878%
2026-01-26	21.0000	23.3000	21.0000	23.3000	-8.376%	18	367	-34.034%
2026-01-23	26.3000	26.3000	25.4300	25.4300	-3.050%	21	367	-39.560%
2026-01-22	26.2300	26.2300	26.2300	26.2300	+0.115%	1	347	-41.403%
2026-01-21	27.4600	27.4600	26.0500	26.2000	+5.645%	3	347	-41.336%
2026-01-20	24.8000	24.8000	24.8000	24.8000	+6.483%	2	347	-38.024%
2026-01-16	24.2000	24.2000	23.2900	23.2900	-6.278%	8	348	-34.006%
2026-01-15	25.1000	25.1000	24.7500	24.8500	-11.408%	4	348	-38.149%
2026-01-13	28.1000	28.1000	28.0500	28.0500	-9.516%	2	349	-45.205%
2026-01-09	31.0000	31.0000	31.0000	31.0000	-5.054%	5	349	-50.419%
2026-01-06	34.2900	34.2900	32.6500	32.6500	-6.313%	3	354	-52.925%
2025-12-31	34.7000	34.8500	34.7000	34.8500	+3.107%	2	351	-55.897%
2025-12-30	33.6000	33.8000	33.6000	33.8000	+12.292%	2	351	-54.527%
2025-12-22	30.2500	30.2500	30.1000	30.1000	-8.064%	2	351	-48.937%
2025-12-19	34.0400	34.0400	32.7400	32.7400	-13.887%	7	351	-53.054%
2025-12-18	38.9000	39.0100	38.0200	38.0200	-4.304%	5	348	-59.574%
2025-12-17	39.7300	39.7300	39.7300	39.7300	+5.525%	3	343	-61.314%
2025-12-16	37.2500	37.6700	37.2500	37.6500	+6.506%	5	343	-59.177%
2025-12-15	35.2000	35.4000	35.2000	35.3500	+16.092%	5	341	-56.521%
2025-12-12	30.3500	30.4500	30.3500	30.4500	-2.090%	2	338	-49.524%
2025-12-11	31.1000	31.1000	31.1000	31.1000	+7.241%	10	338	-50.579%
2025-12-10	29.8000	30.0500	28.9000	29.0000	+3.020%	14	348	-47.000%
2025-12-09	28.2000	28.2000	28.1500	28.1500	-9.602%	2	352	-45.400%
2025-12-08	31.1400	31.1400	31.1400	31.1400	+1.268%	1	352	-50.642%
2025-12-05	30.7500	30.7500	30.7500	30.7500	-3.302%	2	351	-50.016%
2025-12-04	32.0000	32.0000	31.7000	31.8000	-7.153%	84	351	-51.667%
2025-12-02	32.9500	34.2500	32.9500	34.2500	-5.282%	3	322	-55.124%
2025-12-01	36.1600	36.1600	36.1600	36.1600	-1.067%	1	321	-57.494%
2025-11-28	36.5500	36.5500	36.5500	36.5500	+0.828%	4	320	-57.948%
2025-11-26	36.2000	36.2500	36.2000	36.2500	-4.856%	2	324	-57.600%
2025-11-25	39.5500	39.6000	38.1000	38.1000	+2.834%	17	324	-59.659%
2025-11-24	37.0000	37.0500	36.9500	37.0500	-8.519%	4	337	-58.516%
2025-11-21	38.8000	40.5000	38.8000	40.5000	+5.469%	4	337	-62.049%
2025-11-20	36.8000	38.4000	36.8000	38.4000	+4.490%	13	338	-59.974%
2025-11-19	36.7500	36.7500	36.7500	36.7500	+0.465%	2	333	-58.177%
2025-11-18	37.5000	37.5000	36.5800	36.5800	+1.979%	31	331	-57.983%
2025-11-14	35.0000	35.8700	35.0000	35.8700	+17.607%	3	302	-57.151%
2025-11-12	29.6500	30.5000	29.6500	30.5000	+7.018%	5	301	-49.607%
2025-11-11	28.9700	29.7500	28.5000	28.5000	+11.765%	5	297	-46.070%
2025-11-10	25.1400	26.2500	25.1400	25.5000	-5.730%	11	297	-39.725%
2025-11-07	26.9000	27.0500	26.9000	27.0500	+8.200%	2	298	-43.179%
2025-11-06	25.0000	25.0000	25.0000	25.0000	+7.759%	1	298	-38.520%
2025-11-05	23.0000	23.2000	23.0000	23.2000	+22.751%	8	297	-33.750%
2025-10-30	17.8000	18.9000	17.8000	18.9000	+10.204%	2	291	-18.677%
2025-10-28	16.9700	17.4000	16.9700	17.1500	-16.341%	4	289	-10.379%
2025-10-21	21.3000	21.3000	20.5000	20.5000	+24.242%	16	289	-25.024%
2025-10-16	16.5000	16.5000	16.5000	16.5000	-6.036%	1	274	-6.848%
2025-10-15	17.5800	17.5800	17.5600	17.5600	-0.171%	5	275	-12.472%
2025-10-13	17.5900	17.5900	17.5900	17.5900	-2.818%	10	270	-12.621%
2025-10-10	17.2700	18.1000	17.2700	18.1000	+5.233%	17	280	-15.083%
2025-10-03	16.9100	17.2000	16.9100	17.2000	+0.292%	2	268	-10.640%
2025-09-30	17.1500	17.1500	17.1500	17.1500	-18.527%	5	268	-10.379%
2025-09-29	21.1000	21.1000	21.0000	21.0500	-4.100%	76	263	-26.983%
2025-09-26	21.9500	21.9500	21.9500	21.9500	+15.526%	6	209	-29.977%
2025-09-23	19.0000	19.0000	19.0000	19.0000	+0.796%	5	208	-19.105%
2025-09-19	18.8500	18.8500	18.8500	18.8500	-9.592%	1	203	-18.462%
2025-09-18	21.1500	21.4000	20.8500	20.8500	-5.869%	92	202	-26.283%
2025-09-16	22.5000	22.5000	22.1000	22.1500	+0.682%	74	114	-30.609%
2025-09-15	21.8500	22.0000	21.8500	22.0000	-1.522%	3	52	-30.136%
2025-09-12	23.8900	23.8900	22.3400	22.3400	+5.031%	4	54	-31.200%
2025-09-11	21.3500	21.3500	20.9300	21.2700	+5.821%	6	54	-27.739%
2025-09-10	20.1000	20.1000	20.1000	20.1000	-25.830%	1	57	-23.532%
2025-09-02	27.1000	27.1000	27.1000	27.1000	+7.968%	1	57	-43.284%
2025-08-28	24.4100	25.1000	24.4100	25.1000	-7.991%	2	56	-38.765%
2025-08-22	28.3800	28.3800	27.2800	27.2800	-14.750%	6	56	-43.658%
2025-08-20	32.0000	32.0000	32.0000	32.0000	+8.438%	10	52	-51.969%
2025-08-19	28.2500	29.5100	28.2500	29.5100	+5.205%	5	42	-47.916%
2025-08-18	27.7000	28.0500	27.7000	28.0500	+0.899%	2	37	-45.205%
2025-08-15	24.0500	27.8000	24.0500	27.8000	+17.300%	4	37	-44.712%
2025-08-13	22.1000	23.7300	22.1000	23.7000	+12.589%	6	34	-35.148%
2025-08-11	21.0500	21.0500	21.0500	21.0500	-6.444%	1	36	-26.983%
2025-08-08	22.8500	23.2000	22.5000	22.5000	-14.934%	44	36	-31.689%
2025-08-05	26.4500	26.4500	26.4500	26.4500	-1.673%	1	21	-41.890%
2025-07-29	26.9000	26.9000	26.9000	26.9000	+2.398%	10	20	-42.862%
2025-07-25	25.6500	26.2700	25.6500	26.2700	-3.596%	10	10	-41.492%
2025-07-15	27.2500	27.2500	27.2500	27.2500	-5.217%	2	1	-43.596%
2025-07-11	28.7500	28.7500	28.7500	28.7500	+12.086%	2	3	-46.539%
2025-07-09	25.7000	25.7000	25.6500	25.6500	-29.822%	2	1	-40.078%
2025-06-05	36.7500	36.7500	36.5500	36.5500	0.000%	2	1	-57.948%

.dark-mode .yqqvZd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqqvZd{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20260918P95CRWV Sep 18 2026 95.00 Put (CRWV260918P00095000)option OPRA

CRWV20260918P95
CRWV Sep 18 2026 95.00 Put (CRWV260918P00095000)
option OPRA