Dark

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

EOD

Aug 13, 2026

4.83+1.684%(+0.08)344

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.7500	4.8300	2.9500	4.8300	+1.684%	344	2,008	0.000%
2026-08-12	5.7100	5.7100	4.3500	4.7500	-65.328%	1,338	2,006	+1.684%
2026-08-11	12.6000	14.4700	12.6000	13.7000	-1.439%	272	1,796	-64.745%
2026-08-10	13.0000	14.0700	13.0000	13.9000	-1.628%	37	1,685	-65.252%
2026-08-07	15.1700	16.0300	14.1300	14.1300	-16.391%	75	1,659	-65.817%
2026-08-06	16.7400	16.9000	15.7500	16.9000	+13.805%	18	1,660	-71.420%
2026-08-05	15.1300	15.2600	14.2300	14.8500	+2.414%	164	1,662	-67.475%
2026-08-04	15.9200	16.2600	14.4800	14.5000	-21.110%	92	1,597	-66.690%
2026-08-03	24.7300	24.7300	18.2000	18.3800	-31.647%	46	1,577	-73.721%
2026-07-31	26.8000	26.8900	26.8000	26.8900	+9.890%	2	1,586	-82.038%
2026-07-30	25.4200	25.4200	24.4700	24.4700	-31.610%	5	1,584	-80.262%
2026-07-29	32.9400	35.7800	32.9400	35.7800	+15.755%	14	1,588	-86.501%
2026-07-28	31.6500	31.9100	30.9100	30.9100	+14.270%	21	1,592	-84.374%
2026-07-27	25.1000	27.0500	25.1000	27.0500	+7.171%	5	1,579	-82.144%
2026-07-24	25.1800	25.2400	24.5200	25.2400	+23.363%	9	1,574	-80.864%
2026-07-22	20.4600	20.4600	20.4600	20.4600	-8.986%	1	1,574	-76.393%
2026-07-21	24.6900	24.6900	22.4400	22.4800	-13.870%	11	1,574	-78.514%
2026-07-20	23.0300	26.1000	23.0300	26.1000	-3.974%	30	1,563	-81.494%
2026-07-17	28.0000	29.6400	27.1800	27.1800	+2.489%	9	1,567	-82.230%
2026-07-16	26.3500	27.3500	26.0100	26.5200	+11.288%	68	1,570	-81.787%
2026-07-15	22.4000	24.1900	22.4000	23.8300	+6.622%	12	1,603	-79.731%
2026-07-14	20.2500	22.4200	20.2500	22.3500	+12.879%	56	1,601	-78.389%
2026-07-13	17.8000	19.8000	17.8000	19.8000	+13.990%	104	1,641	-75.606%
2026-07-10	17.3700	17.3700	17.3700	17.3700	+4.012%	1	1,641	-72.193%
2026-07-09	16.5500	16.7000	16.0500	16.7000	-5.650%	27	1,640	-71.078%
2026-07-08	20.2000	20.2000	17.7000	17.7000	-17.865%	31	1,632	-72.712%
2026-07-07	22.3000	22.3000	20.9800	21.5500	+9.225%	10	1,616	-77.587%
2026-07-06	21.4900	21.4900	19.6000	19.7300	-11.920%	24	1,617	-75.520%
2026-07-02	19.7700	22.4000	19.7700	22.4000	+18.143%	5	1,604	-78.438%
2026-07-01	18.2000	20.1000	18.2000	18.9600	+33.993%	21	1,604	-74.525%
2026-06-30	14.6900	14.6900	13.9500	14.1500	-7.938%	14	1,601	-65.866%
2026-06-29	17.4600	17.9200	15.2500	15.3700	-2.102%	194	1,602	-68.575%
2026-06-26	16.0500	16.4200	15.7000	15.7000	+8.052%	48	1,555	-69.236%
2026-06-25	14.9100	14.9100	14.4200	14.5300	-4.408%	25	1,535	-66.758%
2026-06-24	14.3800	15.2000	13.5700	15.2000	+16.923%	103	1,516	-68.224%
2026-06-23	13.6800	13.7600	12.5000	13.0000	+3.917%	133	1,513	-62.846%
2026-06-22	11.2300	12.5100	11.2300	12.5100	+28.308%	17	1,444	-61.391%
2026-06-18	9.7500	10.4000	9.6500	9.7500	+3.175%	29	1,428	-50.462%
2026-06-17	9.5000	9.7700	9.4500	9.4500	-7.625%	39	1,428	-48.889%
2026-06-16	10.8000	10.8000	9.8100	10.2300	-23.884%	12	1,428	-52.786%
2026-06-15	13.4500	13.4500	13.4400	13.4400	-8.071%	3	1,432	-64.063%
2026-06-12	16.1700	16.3800	14.6200	14.6200	-15.491%	11	1,432	-66.963%
2026-06-11	18.3000	18.7800	17.3000	17.3000	+0.290%	110	1,426	-72.081%
2026-06-10	17.2500	17.2500	17.2500	17.2500	-4.167%	1	1,314	-72.000%
2026-06-09	15.1000	18.0000	15.1000	18.0000	+19.601%	6	1,313	-73.167%
2026-06-08	15.6600	16.4400	15.0500	15.0500	-3.834%	4	1,316	-67.907%
2026-06-05	14.3000	17.5000	14.3000	15.6500	+17.669%	80	1,317	-69.137%
2026-06-04	13.3000	13.3000	13.3000	13.3000	+10.833%	1	1,281	-63.684%
2026-06-03	11.7000	12.3700	11.7000	12.0000	+13.744%	9	1,282	-59.750%
2026-06-02	9.0000	10.5500	9.0000	10.5500	+6.244%	26	1,274	-54.218%
2026-06-01	11.3500	12.1500	9.8500	9.9300	-28.303%	33	1,285	-51.360%
2026-05-29	14.2200	14.2200	13.8500	13.8500	-2.051%	7	1,276	-65.126%
2026-05-28	14.0000	14.1400	13.5500	14.1400	-11.013%	17	1,273	-65.842%
2026-05-27	15.7300	15.8900	15.7300	15.8900	+13.096%	2	1,265	-69.604%
2026-05-26	13.1400	14.0500	13.1400	14.0500	+1.959%	3	1,265	-65.623%
2026-05-22	14.0000	14.0000	13.6500	13.7800	-1.501%	702	563	-64.949%
2026-05-21	14.5400	14.5400	13.9900	13.9900	-10.493%	6	560	-65.475%
2026-05-20	15.2500	15.6300	15.2500	15.6300	-5.559%	5	560	-69.098%
2026-05-19	16.3800	17.7000	16.3800	16.5500	+19.495%	25	547	-70.816%
2026-05-15	13.8500	13.8500	13.8500	13.8500	+20.435%	1	547	-65.126%
2026-05-14	12.3000	12.3000	11.5000	11.5000	-9.449%	6	546	-58.000%
2026-05-13	12.7000	12.7000	12.7000	12.7000	-11.928%	7	542	-61.969%
2026-05-12	14.2200	15.0000	14.2200	14.4200	+10.498%	9	542	-66.505%
2026-05-08	11.0500	13.0500	11.0500	13.0500	+31.156%	12	542	-62.989%
2026-05-07	10.2500	10.2500	9.8000	9.9500	+10.066%	4	530	-51.457%
2026-05-06	9.1000	9.2000	9.0400	9.0400	-16.451%	8	533	-46.571%
2026-05-05	11.7700	11.7700	10.7500	10.8200	-4.670%	32	526	-55.360%
2026-05-04	11.7200	11.8000	11.1600	11.3500	-13.027%	40	516	-57.445%
2026-05-01	13.0600	13.1500	13.0500	13.0500	-8.099%	68	436	-62.989%
2026-04-30	14.4000	14.4000	13.9500	14.2000	-4.184%	7	436	-65.986%
2026-04-29	15.2000	15.2000	14.8200	14.8200	-14.335%	3	430	-67.409%
2026-04-28	17.3000	17.3000	17.1500	17.3000	+11.613%	20	430	-72.081%
2026-04-27	16.1500	16.8000	15.5000	15.5000	-0.958%	40	429	-68.839%
2026-04-24	14.3500	15.6500	14.3500	15.6500	+28.807%	6	427	-69.137%
2026-04-22	12.1500	12.1500	12.1500	12.1500	-8.302%	1	427	-60.247%
2026-04-21	12.7000	13.2500	12.7000	13.2500	+0.760%	9	428	-63.547%
2026-04-20	13.1500	13.1500	13.1500	13.1500	+0.382%	1	428	-63.270%
2026-04-17	13.1000	13.1000	13.1000	13.1000	+2.745%	1	427	-63.130%
2026-04-16	13.6900	13.8700	12.7500	12.7500	-10.211%	5	426	-62.118%
2026-04-15	14.2000	14.2000	14.2000	14.2000	-12.615%	1	427	-65.986%
2026-04-13	17.2900	17.2900	16.2300	16.2500	-11.637%	10	427	-70.277%
2026-04-10	20.5000	20.5000	17.9200	18.3900	-12.844%	19	427	-73.736%
2026-04-09	24.1600	24.1600	21.1000	21.1000	-16.831%	2	425	-77.109%
2026-04-07	25.3700	25.3700	25.3700	25.3700	-7.409%	1	423	-80.962%
2026-04-02	28.3000	28.3000	27.4000	27.4000	-1.616%	5	421	-82.372%
2026-04-01	27.7000	27.8500	27.7000	27.8500	-19.856%	2	421	-82.657%
2026-03-30	33.1100	34.7500	33.1100	34.7500	+15.449%	3	420	-86.101%
2026-03-27	30.1000	30.1000	30.1000	30.1000	+17.670%	6	421	-83.953%
2026-03-26	25.5800	25.5800	25.5800	25.5800	+1.750%	10	421	-81.118%
2026-03-25	25.1500	25.1500	25.1400	25.1400	-2.747%	10	411	-80.788%
2026-03-23	26.4500	26.4500	25.8500	25.8500	-9.489%	20	421	-81.315%
2026-03-19	28.5600	28.5600	28.5600	28.5600	+6.092%	1	416	-83.088%
2026-03-16	26.9200	26.9200	26.9200	26.9200	-4.097%	10	415	-82.058%
2026-03-13	28.0700	28.0700	28.0700	28.0700	-12.144%	7	405	-82.793%
2026-03-10	31.6500	32.0500	31.6500	31.9500	-6.715%	4	398	-84.883%
2026-03-09	34.2500	34.2500	34.2500	34.2500	+37.440%	1	396	-85.898%
2026-02-26	24.7000	24.9200	24.7000	24.9200	-6.841%	2	396	-80.618%
2026-02-24	26.7500	26.7500	26.7500	26.7500	-3.604%	1	398	-81.944%
2026-02-23	28.3600	28.3600	27.7500	27.7500	-7.654%	4	398	-82.595%
2026-02-20	28.1500	30.0500	28.1500	30.0500	+12.336%	2	400	-83.927%
2026-02-19	26.7700	26.7700	26.7500	26.7500	0.000%	2	401	-81.944%
2026-02-18	26.9000	26.9000	26.7500	26.7500	-2.158%	19	401	-81.944%
2026-02-13	27.3400	27.3400	27.3400	27.3400	+0.515%	5	401	-82.334%
2026-02-10	27.2500	27.2500	27.2000	27.2000	+1.758%	2	401	-82.243%
2026-02-09	26.8000	26.8000	26.7300	26.7300	-22.229%	2	401	-81.930%
2026-02-05	31.6300	34.3700	31.2200	34.3700	+14.567%	10	401	-85.947%
2026-02-04	28.0000	30.0000	28.0000	30.0000	+9.369%	6	400	-83.900%
2026-02-03	27.1000	27.4300	27.0800	27.4300	+3.862%	5	400	-82.392%
2026-01-30	26.0700	26.4100	26.0700	26.4100	+10.734%	5	399	-81.711%
2026-01-29	23.5500	23.8500	23.5000	23.8500	+18.657%	5	399	-79.748%
2026-01-28	18.6100	20.4000	18.6100	20.1000	-1.760%	10	399	-75.970%
2026-01-27	22.4000	22.4000	20.4000	20.4600	-12.189%	44	394	-76.393%
2026-01-26	21.0000	23.3000	21.0000	23.3000	-8.376%	18	367	-79.270%
2026-01-23	26.3000	26.3000	25.4300	25.4300	-3.050%	21	367	-81.007%
2026-01-22	26.2300	26.2300	26.2300	26.2300	+0.115%	1	347	-81.586%
2026-01-21	27.4600	27.4600	26.0500	26.2000	+5.645%	3	347	-81.565%
2026-01-20	24.8000	24.8000	24.8000	24.8000	+6.483%	2	347	-80.524%
2026-01-16	24.2000	24.2000	23.2900	23.2900	-6.278%	8	348	-79.261%
2026-01-15	25.1000	25.1000	24.7500	24.8500	-11.408%	4	348	-80.563%
2026-01-13	28.1000	28.1000	28.0500	28.0500	-9.516%	2	349	-82.781%
2026-01-09	31.0000	31.0000	31.0000	31.0000	-5.054%	5	349	-84.419%
2026-01-06	34.2900	34.2900	32.6500	32.6500	-6.313%	3	354	-85.207%
2025-12-31	34.7000	34.8500	34.7000	34.8500	+3.107%	2	351	-86.141%
2025-12-30	33.6000	33.8000	33.6000	33.8000	+12.292%	2	351	-85.710%
2025-12-22	30.2500	30.2500	30.1000	30.1000	-8.064%	2	351	-83.953%
2025-12-19	34.0400	34.0400	32.7400	32.7400	-13.887%	7	351	-85.247%
2025-12-18	38.9000	39.0100	38.0200	38.0200	-4.304%	5	348	-87.296%
2025-12-17	39.7300	39.7300	39.7300	39.7300	+5.525%	3	343	-87.843%
2025-12-16	37.2500	37.6700	37.2500	37.6500	+6.506%	5	343	-87.171%
2025-12-15	35.2000	35.4000	35.2000	35.3500	+16.092%	5	341	-86.337%
2025-12-12	30.3500	30.4500	30.3500	30.4500	-2.090%	2	338	-84.138%
2025-12-11	31.1000	31.1000	31.1000	31.1000	+7.241%	10	338	-84.469%
2025-12-10	29.8000	30.0500	28.9000	29.0000	+3.020%	14	348	-83.345%
2025-12-09	28.2000	28.2000	28.1500	28.1500	-9.602%	2	352	-82.842%
2025-12-08	31.1400	31.1400	31.1400	31.1400	+1.268%	1	352	-84.489%
2025-12-05	30.7500	30.7500	30.7500	30.7500	-3.302%	2	351	-84.293%
2025-12-04	32.0000	32.0000	31.7000	31.8000	-7.153%	84	351	-84.811%
2025-12-02	32.9500	34.2500	32.9500	34.2500	-5.282%	3	322	-85.898%
2025-12-01	36.1600	36.1600	36.1600	36.1600	-1.067%	1	321	-86.643%
2025-11-28	36.5500	36.5500	36.5500	36.5500	+0.828%	4	320	-86.785%
2025-11-26	36.2000	36.2500	36.2000	36.2500	-4.856%	2	324	-86.676%
2025-11-25	39.5500	39.6000	38.1000	38.1000	+2.834%	17	324	-87.323%
2025-11-24	37.0000	37.0500	36.9500	37.0500	-8.519%	4	337	-86.964%
2025-11-21	38.8000	40.5000	38.8000	40.5000	+5.469%	4	337	-88.074%
2025-11-20	36.8000	38.4000	36.8000	38.4000	+4.490%	13	338	-87.422%
2025-11-19	36.7500	36.7500	36.7500	36.7500	+0.465%	2	333	-86.857%
2025-11-18	37.5000	37.5000	36.5800	36.5800	+1.979%	31	331	-86.796%
2025-11-14	35.0000	35.8700	35.0000	35.8700	+17.607%	3	302	-86.535%
2025-11-12	29.6500	30.5000	29.6500	30.5000	+7.018%	5	301	-84.164%
2025-11-11	28.9700	29.7500	28.5000	28.5000	+11.765%	5	297	-83.053%
2025-11-10	25.1400	26.2500	25.1400	25.5000	-5.730%	11	297	-81.059%
2025-11-07	26.9000	27.0500	26.9000	27.0500	+8.200%	2	298	-82.144%
2025-11-06	25.0000	25.0000	25.0000	25.0000	+7.759%	1	298	-80.680%
2025-11-05	23.0000	23.2000	23.0000	23.2000	+22.751%	8	297	-79.181%
2025-10-30	17.8000	18.9000	17.8000	18.9000	+10.204%	2	291	-74.444%
2025-10-28	16.9700	17.4000	16.9700	17.1500	-16.341%	4	289	-71.837%
2025-10-21	21.3000	21.3000	20.5000	20.5000	+24.242%	16	289	-76.439%
2025-10-16	16.5000	16.5000	16.5000	16.5000	-6.036%	1	274	-70.727%
2025-10-15	17.5800	17.5800	17.5600	17.5600	-0.171%	5	275	-72.494%
2025-10-13	17.5900	17.5900	17.5900	17.5900	-2.818%	10	270	-72.541%
2025-10-10	17.2700	18.1000	17.2700	18.1000	+5.233%	17	280	-73.315%
2025-10-03	16.9100	17.2000	16.9100	17.2000	+0.292%	2	268	-71.919%
2025-09-30	17.1500	17.1500	17.1500	17.1500	-18.527%	5	268	-71.837%
2025-09-29	21.1000	21.1000	21.0000	21.0500	-4.100%	76	263	-77.055%
2025-09-26	21.9500	21.9500	21.9500	21.9500	+15.526%	6	209	-77.995%
2025-09-23	19.0000	19.0000	19.0000	19.0000	+0.796%	5	208	-74.579%
2025-09-19	18.8500	18.8500	18.8500	18.8500	-9.592%	1	203	-74.377%
2025-09-18	21.1500	21.4000	20.8500	20.8500	-5.869%	92	202	-76.835%
2025-09-16	22.5000	22.5000	22.1000	22.1500	+0.682%	74	114	-78.194%
2025-09-15	21.8500	22.0000	21.8500	22.0000	-1.522%	3	52	-78.045%
2025-09-12	23.8900	23.8900	22.3400	22.3400	+5.031%	4	54	-78.380%
2025-09-11	21.3500	21.3500	20.9300	21.2700	+5.821%	6	54	-77.292%
2025-09-10	20.1000	20.1000	20.1000	20.1000	-25.830%	1	57	-75.970%
2025-09-02	27.1000	27.1000	27.1000	27.1000	+7.968%	1	57	-82.177%
2025-08-28	24.4100	25.1000	24.4100	25.1000	-7.991%	2	56	-80.757%
2025-08-22	28.3800	28.3800	27.2800	27.2800	-14.750%	6	56	-82.295%
2025-08-20	32.0000	32.0000	32.0000	32.0000	+8.438%	10	52	-84.906%
2025-08-19	28.2500	29.5100	28.2500	29.5100	+5.205%	5	42	-83.633%
2025-08-18	27.7000	28.0500	27.7000	28.0500	+0.899%	2	37	-82.781%
2025-08-15	24.0500	27.8000	24.0500	27.8000	+17.300%	4	37	-82.626%
2025-08-13	22.1000	23.7300	22.1000	23.7000	+12.589%	6	34	-79.620%
2025-08-11	21.0500	21.0500	21.0500	21.0500	-6.444%	1	36	-77.055%
2025-08-08	22.8500	23.2000	22.5000	22.5000	-14.934%	44	36	-78.533%
2025-08-05	26.4500	26.4500	26.4500	26.4500	-1.673%	1	21	-81.739%
2025-07-29	26.9000	26.9000	26.9000	26.9000	+2.398%	10	20	-82.045%
2025-07-25	25.6500	26.2700	25.6500	26.2700	-3.596%	10	10	-81.614%
2025-07-15	27.2500	27.2500	27.2500	27.2500	-5.217%	2	1	-82.275%
2025-07-11	28.7500	28.7500	28.7500	28.7500	+12.086%	2	3	-83.200%
2025-07-09	25.7000	25.7000	25.6500	25.6500	-29.822%	2	1	-81.170%
2025-06-05	36.7500	36.7500	36.5500	36.5500	0.000%	2	1	-86.785%

.dark-mode .rhBnb1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rhBnb1{ 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