Dark

CRWV20261218P100
CRWV Dec 18 2026 100.00 Put (CRWV261218P00100000)
option OPRA

EOD

Jun 29, 2026

24.40+0.205%(+0.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	27.3000	27.3000	24.4000	24.4000	+0.205%	8	1,912	0.000%
2026-06-26	25.7000	25.7000	24.3500	24.3500	+4.641%	2	1,916	+0.205%
2026-06-25	23.9700	24.0400	23.1600	23.2700	-1.980%	9	1,915	+4.856%
2026-06-24	23.0600	24.6000	23.0600	23.7400	+8.899%	71	1,913	+2.780%
2026-06-23	23.0500	23.0500	20.7700	21.8000	+5.569%	203	1,902	+11.927%
2026-06-22	18.5000	21.1500	18.5000	20.6500	+9.840%	137	1,700	+18.160%
2026-06-18	18.4000	19.3500	18.4000	18.8000	-0.792%	32	1,573	+29.787%
2026-06-17	18.4500	18.9500	18.2000	18.9500	+1.067%	16	1,573	+28.760%
2026-06-16	19.0000	19.8000	18.3100	18.7500	-11.972%	55	1,573	+30.133%
2026-06-15	22.1500	22.1500	21.3000	21.3000	-10.504%	28	1,554	+14.554%
2026-06-12	24.6500	24.7800	23.0500	23.8000	-14.079%	19	1,566	+2.521%
2026-06-11	27.1700	27.8000	27.1700	27.7000	+4.331%	50	1,563	-11.913%
2026-06-10	24.7400	26.5500	24.7400	26.5500	0.000%	8	1,576	-8.098%
2026-06-09	25.0000	26.7500	25.0000	26.5500	+9.938%	27	1,573	-8.098%
2026-06-08	24.0000	24.1500	23.9800	24.1500	-3.400%	12	1,587	+1.035%
2026-06-05	24.6000	26.0300	24.5700	25.0000	+12.765%	17	1,576	-2.400%
2026-06-04	22.0000	22.7000	22.0000	22.1700	+6.740%	117	1,560	+10.059%
2026-06-03	20.7400	20.8300	20.3100	20.7700	+9.604%	33	1,559	+17.477%
2026-06-02	18.6200	18.9500	18.2500	18.9500	+5.278%	9	1,540	+28.760%
2026-06-01	20.2500	20.2500	17.8800	18.0000	-21.739%	39	1,541	+35.556%
2026-05-29	22.8500	23.0000	22.8500	23.0000	+4.545%	2	1,558	+6.087%
2026-05-28	23.0000	23.0500	22.0000	22.0000	-8.903%	40	1,557	+10.909%
2026-05-27	24.1500	24.1500	24.1500	24.1500	+11.547%	2	1,527	+1.035%
2026-05-22	21.6000	21.6500	21.6000	21.6500	-0.046%	2	1,527	+12.702%
2026-05-21	22.2000	22.2000	21.6600	21.6600	-8.800%	22	1,506	+12.650%
2026-05-19	24.0000	25.6500	23.7500	23.7500	-1.042%	192	1,506	+2.737%
2026-05-18	23.5000	24.0000	23.5000	24.0000	+12.994%	6	1,499	+1.667%
2026-05-15	21.5500	21.5500	20.9800	21.2400	+12.381%	5	1,499	+14.878%
2026-05-14	19.6600	19.7000	18.5500	18.9000	-6.667%	1,063	1,498	+29.101%
2026-05-13	21.0000	21.0000	20.0000	20.2500	-5.152%	18	699	+20.494%
2026-05-12	20.5600	23.2000	20.5600	21.3500	+10.393%	23	699	+14.286%
2026-05-11	20.2100	20.2100	18.5700	19.3400	-4.682%	134	699	+26.163%
2026-05-08	18.8400	20.8000	18.7400	20.2900	+19.073%	46	586	+20.256%
2026-05-07	16.3000	17.0800	16.3000	17.0400	+11.373%	15	599	+43.192%
2026-05-06	16.2500	16.2500	15.3000	15.3000	-13.559%	33	600	+59.477%
2026-05-05	18.4500	18.4500	17.7000	17.7000	-0.169%	6	594	+37.853%
2026-05-04	18.0500	18.3500	17.7300	17.7300	-11.039%	62	592	+37.620%
2026-05-01	20.0400	20.1000	19.5500	19.9300	-4.504%	63	584	+22.428%
2026-04-30	20.6400	20.8700	20.5300	20.8700	-7.244%	6	584	+16.914%
2026-04-29	22.5000	22.5000	22.5000	22.5000	-6.054%	5	581	+8.444%
2026-04-28	24.3600	24.3600	23.0000	23.9500	+6.920%	29	581	+1.879%
2026-04-27	23.5000	23.5000	22.4000	22.4000	+1.129%	3	564	+8.929%
2026-04-24	20.5000	22.1500	20.5000	22.1500	+21.703%	4	564	+10.158%
2026-04-22	18.4000	18.4000	18.2000	18.2000	-5.553%	27	562	+34.066%
2026-04-21	19.2700	19.2700	19.2700	19.2700	-2.183%	2	589	+26.622%
2026-04-20	20.6400	20.6400	19.6300	19.7000	+0.819%	10	591	+23.858%
2026-04-17	19.4800	20.0000	19.4800	19.5400	-1.562%	115	587	+24.872%
2026-04-16	20.1000	20.1000	19.8500	19.8500	-0.849%	25	697	+22.922%
2026-04-15	21.1500	21.1500	20.0200	20.0200	-6.884%	37	701	+21.878%
2026-04-14	22.0500	22.0500	21.5000	21.5000	-12.424%	66	683	+13.488%
2026-04-13	25.4500	25.4500	24.0000	24.5500	-5.541%	26	684	-0.611%
2026-04-10	26.4000	26.4000	24.9000	25.9900	-9.443%	119	663	-6.118%
2026-04-09	27.9800	28.7700	27.6000	28.7000	-1.712%	95	719	-14.983%
2026-04-08	29.2000	29.2000	29.2000	29.2000	-16.092%	2	628	-16.438%
2026-04-01	34.8000	34.8000	34.8000	34.8000	-15.513%	1	626	-29.885%
2026-03-30	41.1900	41.1900	41.1900	41.1900	+9.548%	5	626	-40.762%
2026-03-27	37.2000	38.0000	37.2000	37.6000	+12.744%	13	621	-35.106%
2026-03-24	34.3000	34.3000	33.3500	33.3500	-3.333%	5	634	-26.837%
2026-03-23	33.0000	34.5000	33.0000	34.5000	-3.361%	26	635	-29.275%
2026-03-19	36.0000	36.0000	35.6000	35.7000	+1.420%	8	634	-31.653%
2026-03-13	35.2000	35.2000	35.2000	35.2000	-2.574%	1	642	-30.682%
2026-03-11	36.1600	36.1600	35.9300	36.1300	-3.653%	60	643	-32.466%
2026-03-04	37.7500	37.7500	37.5000	37.5000	-9.135%	70	609	-34.933%
2026-03-03	41.2700	41.2700	41.2700	41.2700	+8.320%	1	539	-40.877%
2026-02-27	38.0000	38.4000	37.7800	38.1000	+19.811%	6	540	-35.958%
2026-02-26	32.0500	32.1000	31.6200	31.8000	-3.196%	36	536	-23.270%
2026-02-24	32.8000	32.8500	32.8000	32.8500	-1.794%	2	503	-25.723%
2026-02-23	37.4800	37.4800	33.4500	33.4500	-0.742%	23	503	-27.055%
2026-02-18	35.0000	35.0000	33.7000	33.7000	-2.488%	17	484	-27.596%
2026-02-17	35.1800	36.0700	34.5600	34.5600	+1.947%	12	476	-29.398%
2026-02-10	34.0000	34.0000	33.9000	33.9000	-3.143%	2	484	-28.024%
2026-02-06	38.5000	38.5000	35.0000	35.0000	-10.714%	2	484	-30.286%
2026-02-05	39.2000	39.2000	39.2000	39.2000	+8.889%	1	484	-37.755%
2026-02-03	33.6800	36.0000	33.6800	36.0000	+8.011%	14	483	-32.222%
2026-02-02	33.5700	33.5700	33.3300	33.3300	+0.695%	6	477	-26.793%
2026-01-30	32.8500	33.1000	32.8500	33.1000	+8.347%	7	471	-26.284%
2026-01-29	29.7500	30.5500	29.7500	30.5500	+4.623%	82	471	-20.131%
2026-01-28	28.7000	29.2500	28.7000	29.2000	+8.349%	6	471	-16.438%
2026-01-27	28.6000	28.6000	26.9500	26.9500	-10.762%	13	467	-9.462%
2026-01-26	28.8300	30.2000	28.3300	30.2000	-6.386%	56	462	-19.205%
2026-01-22	32.1500	32.2600	32.0000	32.2600	-2.977%	112	426	-24.365%
2026-01-21	33.0500	33.2500	33.0500	33.2500	+5.589%	2	316	-26.617%
2026-01-20	31.4900	31.4900	31.4900	31.4900	+3.246%	1	316	-22.515%
2026-01-16	31.7900	31.7900	30.0000	30.5000	-2.866%	27	296	-20.000%
2026-01-15	32.5000	32.5000	31.0500	31.4000	-9.510%	12	296	-22.293%
2026-01-14	34.5900	34.8500	34.5900	34.7000	+2.815%	6	288	-29.683%
2026-01-12	34.3900	34.3900	33.7500	33.7500	-15.094%	2	287	-27.704%
2026-01-07	39.8500	39.8500	39.7500	39.7500	-1.731%	2	285	-38.616%
2026-01-06	40.4500	40.4500	40.4500	40.4500	+4.983%	1	285	-39.679%
2026-01-05	38.5300	38.5300	38.5300	38.5300	+0.653%	1	285	-36.673%
2026-01-02	38.2800	38.2800	38.2800	38.2800	-5.481%	4	285	-36.259%
2025-12-29	40.5500	40.5500	40.4000	40.5000	+1.759%	4	281	-39.753%
2025-12-26	39.4500	40.2000	39.4500	39.8000	+2.051%	53	283	-38.693%
2025-12-24	39.0000	39.0000	39.0000	39.0000	+1.430%	1	235	-37.436%
2025-12-23	38.4500	38.4500	38.4500	38.4500	+5.198%	1	235	-36.541%
2025-12-22	36.9800	36.9800	36.5500	36.5500	-11.843%	4	234	-33.242%
2025-12-19	41.4900	41.4900	41.4600	41.4600	-7.867%	2	232	-41.148%
2025-12-18	45.5000	45.5000	45.0000	45.0000	-3.846%	3	230	-45.778%
2025-12-17	45.6000	46.8000	45.6000	46.8000	+6.364%	105	230	-47.863%
2025-12-16	43.0100	44.0000	43.0100	44.0000	+21.816%	10	128	-44.545%
2025-12-10	36.1200	36.1200	36.1200	36.1200	+1.746%	1	122	-32.447%
2025-12-09	35.5000	35.5000	35.5000	35.5000	-6.456%	2	121	-31.268%
2025-12-08	37.8500	37.9500	37.8500	37.9500	+0.132%	2	120	-35.705%
2025-12-04	38.7500	38.7500	37.9000	37.9000	-10.824%	2	119	-35.620%
2025-12-02	42.5000	42.5000	42.5000	42.5000	+0.878%	100	120	-42.588%
2025-12-01	43.3700	43.3700	42.1300	42.1300	-0.637%	15	20	-42.084%
2025-11-26	41.8000	42.6500	41.8000	42.4000	-2.214%	5	7	-42.453%
2025-11-24	43.2500	43.3600	43.2500	43.3600	-7.745%	2	7	-43.727%
2025-11-21	47.0000	47.0000	47.0000	47.0000	+5.145%	1	7	-48.085%
2025-11-18	44.3500	44.7000	44.3500	44.7000	+5.053%	2	6	-45.414%
2025-11-17	41.3100	42.5500	41.3100	42.5500	+4.803%	3	6	-42.656%
2025-11-14	40.6000	40.6000	40.6000	40.6000	+1.323%	1	4	-39.901%
2025-11-13	37.7800	40.0700	37.7800	40.0700	+12.556%	2	3	-39.107%
2025-11-11	35.4000	35.6000	35.4000	35.6000	0.000%	2	1	-31.461%

.dark-mode .fTpTVg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fTpTVg{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P100CRWV Dec 18 2026 100.00 Put (CRWV261218P00100000)option OPRA

CRWV20261218P100
CRWV Dec 18 2026 100.00 Put (CRWV261218P00100000)
option OPRA