Dark

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

EOD

Sep 30, 2026

20.41-0.922%(-0.19)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	19.4700	20.4100	19.4700	20.4100	-0.922%	7	2,213	0.000%
2026-09-29	20.0500	20.6000	19.8000	20.6000	-2.370%	12	2,208	-0.922%
2026-09-28	22.1900	22.1900	21.1000	21.1000	+5.500%	86	2,219	-3.270%
2026-09-25	20.0000	20.0000	20.0000	20.0000	+4.712%	1	2,169	+2.050%
2026-09-24	19.1000	19.1000	19.1000	19.1000	-4.116%	1	2,168	+6.859%
2026-09-23	20.7500	20.7500	19.9200	19.9200	-4.780%	2	2,169	+2.460%
2026-09-22	20.2500	21.5500	20.2500	20.9200	-2.471%	14	2,168	-2.438%
2026-09-21	23.0800	23.0800	21.2200	21.4500	-14.371%	17	2,168	-4.848%
2026-09-18	25.6200	25.6200	25.0500	25.0500	-3.282%	22	2,156	-18.523%
2026-09-17	26.3000	26.3000	25.3000	25.9000	+9.283%	75	2,172	-21.197%
2026-09-16	23.5000	23.7000	23.5000	23.7000	-5.427%	46	2,133	-13.882%
2026-09-15	24.1100	25.3000	24.1100	25.0600	+5.872%	17	2,108	-18.555%
2026-09-14	23.5200	23.9000	23.4000	23.6700	+13.525%	65	2,105	-13.773%
2026-09-11	20.2600	20.8500	20.2600	20.8500	-1.185%	5	2,095	-2.110%
2026-09-10	21.5000	21.5000	20.0000	21.1000	+13.747%	39	2,096	-3.270%
2026-09-09	17.5500	18.5500	16.9000	18.5500	+8.480%	82	2,110	+10.027%
2026-09-08	19.3000	19.3000	15.6000	17.1000	-21.016%	435	2,119	+19.357%
2026-09-04	21.8900	21.8900	21.3000	21.6500	-8.263%	15	2,102	-5.727%
2026-09-03	25.0000	25.0000	23.3200	23.6000	-4.762%	17	2,102	-13.517%
2026-09-01	25.3600	25.5500	24.7800	24.7800	+4.557%	5	2,102	-17.635%
2026-08-31	23.7000	23.7000	23.7000	23.7000	-3.067%	3	2,099	-13.882%
2026-08-28	23.8500	24.4500	23.8500	24.4500	+8.186%	3	2,102	-16.524%
2026-08-27	22.4500	22.7800	22.4500	22.6000	+0.444%	3	2,102	-9.690%
2026-08-26	22.5100	22.5100	22.5000	22.5000	+0.671%	10	2,101	-9.289%
2026-08-25	22.3500	22.3500	22.3500	22.3500	-4.894%	1	2,096	-8.680%
2026-08-24	25.2000	25.2000	23.4000	23.5000	+3.982%	13	2,096	-13.149%
2026-08-21	22.6000	22.6000	22.6000	22.6000	+0.893%	10	2,094	-9.690%
2026-08-20	21.2500	22.4000	21.2500	22.4000	+9.268%	10	2,094	-8.884%
2026-08-19	21.5300	22.1500	20.5000	20.5000	+0.985%	40	2,085	-0.439%
2026-08-18	17.5200	20.5000	17.5200	20.3000	+31.052%	18	2,048	+0.542%
2026-08-17	16.4800	16.6400	15.2900	15.4900	-2.762%	34	2,038	+31.762%
2026-08-14	15.5000	16.7500	14.8000	15.9300	+9.110%	33	2,046	+28.123%
2026-08-13	14.0000	14.6000	12.9900	14.6000	-5.195%	55	2,048	+39.795%
2026-08-12	16.0300	16.2500	14.9500	15.4000	-37.143%	105	2,055	+32.532%
2026-08-11	24.4000	24.7500	24.3400	24.5000	-1.010%	22	2,066	-16.694%
2026-08-10	24.8400	24.9400	24.7500	24.7500	-1.394%	7	2,048	-17.535%
2026-08-07	27.0500	27.0500	25.0000	25.1000	-5.639%	15	2,047	-18.685%
2026-08-06	26.5500	26.6000	26.5500	26.6000	+4.519%	4	2,042	-23.271%
2026-08-05	25.5000	25.5000	25.4500	25.4500	+1.394%	5	2,038	-19.804%
2026-08-04	25.9400	25.9400	25.1000	25.1000	-14.771%	23	2,037	-18.685%
2026-08-03	32.4800	32.4800	29.4500	29.4500	-14.365%	13	2,057	-30.696%
2026-07-30	35.4300	35.4300	34.0300	34.3900	-20.943%	23	2,046	-40.651%
2026-07-29	42.0000	43.5000	41.0000	43.5000	+10.099%	4	2,027	-53.080%
2026-07-28	40.1700	40.1700	38.8100	39.5100	+6.668%	10	2,025	-48.342%
2026-07-27	36.0500	37.1400	36.0500	37.0400	+5.829%	12	2,022	-44.897%
2026-07-24	33.7700	35.0000	33.7700	35.0000	+13.821%	70	2,015	-41.686%
2026-07-23	30.6500	30.7500	30.6400	30.7500	+2.912%	9	2,079	-33.626%
2026-07-22	29.8800	29.8800	29.8800	29.8800	-12.962%	1	2,082	-31.693%
2026-07-20	34.3300	34.3300	34.3300	34.3300	-4.240%	1	2,083	-40.548%
2026-07-17	37.3800	37.3800	35.6500	35.8500	+1.414%	68	2,082	-43.068%
2026-07-16	34.1400	35.4900	34.1400	35.3500	+7.610%	4	2,023	-42.263%
2026-07-15	33.0500	33.0500	32.8500	32.8500	+3.791%	2	2,021	-37.869%
2026-07-14	30.4700	32.0000	30.4700	31.6500	+7.215%	18	2,020	-35.513%
2026-07-13	28.3800	29.5200	28.3800	29.5200	+11.396%	5	2,025	-30.860%
2026-07-10	26.7900	27.1000	26.3500	26.5000	-0.263%	87	2,023	-22.981%
2026-07-09	26.5000	26.6400	26.1200	26.5700	-2.028%	24	2,056	-23.184%
2026-07-08	28.3000	29.2000	27.1200	27.1200	-10.643%	147	2,078	-24.742%
2026-07-07	31.0000	32.0000	30.3500	30.3500	+4.081%	21	1,953	-32.751%
2026-07-06	29.8500	29.8500	29.1600	29.1600	-7.134%	2	1,946	-30.007%
2026-07-02	29.2100	31.8000	29.2100	31.4000	+7.904%	11	1,940	-35.000%
2026-07-01	27.2600	29.1500	27.2600	29.1000	+21.250%	82	1,940	-29.863%
2026-06-30	23.9000	24.0000	23.7900	24.0000	-1.639%	16	1,916	-14.958%
2026-06-29	27.3000	27.3000	24.4000	24.4000	+0.205%	8	1,912	-16.352%
2026-06-26	25.7000	25.7000	24.3500	24.3500	+4.641%	2	1,916	-16.181%
2026-06-25	23.9700	24.0400	23.1600	23.2700	-1.980%	9	1,915	-12.291%
2026-06-24	23.0600	24.6000	23.0600	23.7400	+8.899%	71	1,913	-14.027%
2026-06-23	23.0500	23.0500	20.7700	21.8000	+5.569%	203	1,902	-6.376%
2026-06-22	18.5000	21.1500	18.5000	20.6500	+9.840%	137	1,700	-1.162%
2026-06-18	18.4000	19.3500	18.4000	18.8000	-0.792%	32	1,573	+8.564%
2026-06-17	18.4500	18.9500	18.2000	18.9500	+1.067%	16	1,573	+7.704%
2026-06-16	19.0000	19.8000	18.3100	18.7500	-11.972%	55	1,573	+8.853%
2026-06-15	22.1500	22.1500	21.3000	21.3000	-10.504%	28	1,554	-4.178%
2026-06-12	24.6500	24.7800	23.0500	23.8000	-14.079%	19	1,566	-14.244%
2026-06-11	27.1700	27.8000	27.1700	27.7000	+4.331%	50	1,563	-26.318%
2026-06-10	24.7400	26.5500	24.7400	26.5500	0.000%	8	1,576	-23.126%
2026-06-09	25.0000	26.7500	25.0000	26.5500	+9.938%	27	1,573	-23.126%
2026-06-08	24.0000	24.1500	23.9800	24.1500	-3.400%	12	1,587	-15.487%
2026-06-05	24.6000	26.0300	24.5700	25.0000	+12.765%	17	1,576	-18.360%
2026-06-04	22.0000	22.7000	22.0000	22.1700	+6.740%	117	1,560	-7.939%
2026-06-03	20.7400	20.8300	20.3100	20.7700	+9.604%	33	1,559	-1.733%
2026-06-02	18.6200	18.9500	18.2500	18.9500	+5.278%	9	1,540	+7.704%
2026-06-01	20.2500	20.2500	17.8800	18.0000	-21.739%	39	1,541	+13.389%
2026-05-29	22.8500	23.0000	22.8500	23.0000	+4.545%	2	1,558	-11.261%
2026-05-28	23.0000	23.0500	22.0000	22.0000	-8.903%	40	1,557	-7.227%
2026-05-27	24.1500	24.1500	24.1500	24.1500	+11.547%	2	1,527	-15.487%
2026-05-22	21.6000	21.6500	21.6000	21.6500	-0.046%	2	1,527	-5.727%
2026-05-21	22.2000	22.2000	21.6600	21.6600	-8.800%	22	1,506	-5.771%
2026-05-19	24.0000	25.6500	23.7500	23.7500	-1.042%	192	1,506	-14.063%
2026-05-18	23.5000	24.0000	23.5000	24.0000	+12.994%	6	1,499	-14.958%
2026-05-15	21.5500	21.5500	20.9800	21.2400	+12.381%	5	1,499	-3.908%
2026-05-14	19.6600	19.7000	18.5500	18.9000	-6.667%	1,063	1,498	+7.989%
2026-05-13	21.0000	21.0000	20.0000	20.2500	-5.152%	18	699	+0.790%
2026-05-12	20.5600	23.2000	20.5600	21.3500	+10.393%	23	699	-4.403%
2026-05-11	20.2100	20.2100	18.5700	19.3400	-4.682%	134	699	+5.533%
2026-05-08	18.8400	20.8000	18.7400	20.2900	+19.073%	46	586	+0.591%
2026-05-07	16.3000	17.0800	16.3000	17.0400	+11.373%	15	599	+19.777%
2026-05-06	16.2500	16.2500	15.3000	15.3000	-13.559%	33	600	+33.399%
2026-05-05	18.4500	18.4500	17.7000	17.7000	-0.169%	6	594	+15.311%
2026-05-04	18.0500	18.3500	17.7300	17.7300	-11.039%	62	592	+15.116%
2026-05-01	20.0400	20.1000	19.5500	19.9300	-4.504%	63	584	+2.408%
2026-04-30	20.6400	20.8700	20.5300	20.8700	-7.244%	6	584	-2.204%
2026-04-29	22.5000	22.5000	22.5000	22.5000	-6.054%	5	581	-9.289%
2026-04-28	24.3600	24.3600	23.0000	23.9500	+6.920%	29	581	-14.781%
2026-04-27	23.5000	23.5000	22.4000	22.4000	+1.129%	3	564	-8.884%
2026-04-24	20.5000	22.1500	20.5000	22.1500	+21.703%	4	564	-7.856%
2026-04-22	18.4000	18.4000	18.2000	18.2000	-5.553%	27	562	+12.143%
2026-04-21	19.2700	19.2700	19.2700	19.2700	-2.183%	2	589	+5.916%
2026-04-20	20.6400	20.6400	19.6300	19.7000	+0.819%	10	591	+3.604%
2026-04-17	19.4800	20.0000	19.4800	19.5400	-1.562%	115	587	+4.452%
2026-04-16	20.1000	20.1000	19.8500	19.8500	-0.849%	25	697	+2.821%
2026-04-15	21.1500	21.1500	20.0200	20.0200	-6.884%	37	701	+1.948%
2026-04-14	22.0500	22.0500	21.5000	21.5000	-12.424%	66	683	-5.070%
2026-04-13	25.4500	25.4500	24.0000	24.5500	-5.541%	26	684	-16.864%
2026-04-10	26.4000	26.4000	24.9000	25.9900	-9.443%	119	663	-21.470%
2026-04-09	27.9800	28.7700	27.6000	28.7000	-1.712%	95	719	-28.885%
2026-04-08	29.2000	29.2000	29.2000	29.2000	-16.092%	2	628	-30.103%
2026-04-01	34.8000	34.8000	34.8000	34.8000	-15.513%	1	626	-41.351%
2026-03-30	41.1900	41.1900	41.1900	41.1900	+9.548%	5	626	-50.449%
2026-03-27	37.2000	38.0000	37.2000	37.6000	+12.744%	13	621	-45.718%
2026-03-24	34.3000	34.3000	33.3500	33.3500	-3.333%	5	634	-38.801%
2026-03-23	33.0000	34.5000	33.0000	34.5000	-3.361%	26	635	-40.841%
2026-03-19	36.0000	36.0000	35.6000	35.7000	+1.420%	8	634	-42.829%
2026-03-13	35.2000	35.2000	35.2000	35.2000	-2.574%	1	642	-42.017%
2026-03-11	36.1600	36.1600	35.9300	36.1300	-3.653%	60	643	-43.510%
2026-03-04	37.7500	37.7500	37.5000	37.5000	-9.135%	70	609	-45.573%
2026-03-03	41.2700	41.2700	41.2700	41.2700	+8.320%	1	539	-50.545%
2026-02-27	38.0000	38.4000	37.7800	38.1000	+19.811%	6	540	-46.430%
2026-02-26	32.0500	32.1000	31.6200	31.8000	-3.196%	36	536	-35.818%
2026-02-24	32.8000	32.8500	32.8000	32.8500	-1.794%	2	503	-37.869%
2026-02-23	37.4800	37.4800	33.4500	33.4500	-0.742%	23	503	-38.984%
2026-02-18	35.0000	35.0000	33.7000	33.7000	-2.488%	17	484	-39.436%
2026-02-17	35.1800	36.0700	34.5600	34.5600	+1.947%	12	476	-40.943%
2026-02-10	34.0000	34.0000	33.9000	33.9000	-3.143%	2	484	-39.794%
2026-02-06	38.5000	38.5000	35.0000	35.0000	-10.714%	2	484	-41.686%
2026-02-05	39.2000	39.2000	39.2000	39.2000	+8.889%	1	484	-47.934%
2026-02-03	33.6800	36.0000	33.6800	36.0000	+8.011%	14	483	-43.306%
2026-02-02	33.5700	33.5700	33.3300	33.3300	+0.695%	6	477	-38.764%
2026-01-30	32.8500	33.1000	32.8500	33.1000	+8.347%	7	471	-38.338%
2026-01-29	29.7500	30.5500	29.7500	30.5500	+4.623%	82	471	-33.191%
2026-01-28	28.7000	29.2500	28.7000	29.2000	+8.349%	6	471	-30.103%
2026-01-27	28.6000	28.6000	26.9500	26.9500	-10.762%	13	467	-24.267%
2026-01-26	28.8300	30.2000	28.3300	30.2000	-6.386%	56	462	-32.417%
2026-01-22	32.1500	32.2600	32.0000	32.2600	-2.977%	112	426	-36.733%
2026-01-21	33.0500	33.2500	33.0500	33.2500	+5.589%	2	316	-38.617%
2026-01-20	31.4900	31.4900	31.4900	31.4900	+3.246%	1	316	-35.186%
2026-01-16	31.7900	31.7900	30.0000	30.5000	-2.866%	27	296	-33.082%
2026-01-15	32.5000	32.5000	31.0500	31.4000	-9.510%	12	296	-35.000%
2026-01-14	34.5900	34.8500	34.5900	34.7000	+2.815%	6	288	-41.182%
2026-01-12	34.3900	34.3900	33.7500	33.7500	-15.094%	2	287	-39.526%
2026-01-07	39.8500	39.8500	39.7500	39.7500	-1.731%	2	285	-48.654%
2026-01-06	40.4500	40.4500	40.4500	40.4500	+4.983%	1	285	-49.543%
2026-01-05	38.5300	38.5300	38.5300	38.5300	+0.653%	1	285	-47.028%
2026-01-02	38.2800	38.2800	38.2800	38.2800	-5.481%	4	285	-46.682%
2025-12-29	40.5500	40.5500	40.4000	40.5000	+1.759%	4	281	-49.605%
2025-12-26	39.4500	40.2000	39.4500	39.8000	+2.051%	53	283	-48.719%
2025-12-24	39.0000	39.0000	39.0000	39.0000	+1.430%	1	235	-47.667%
2025-12-23	38.4500	38.4500	38.4500	38.4500	+5.198%	1	235	-46.918%
2025-12-22	36.9800	36.9800	36.5500	36.5500	-11.843%	4	234	-44.159%
2025-12-19	41.4900	41.4900	41.4600	41.4600	-7.867%	2	232	-50.772%
2025-12-18	45.5000	45.5000	45.0000	45.0000	-3.846%	3	230	-54.644%
2025-12-17	45.6000	46.8000	45.6000	46.8000	+6.364%	105	230	-56.389%
2025-12-16	43.0100	44.0000	43.0100	44.0000	+21.816%	10	128	-53.614%
2025-12-10	36.1200	36.1200	36.1200	36.1200	+1.746%	1	122	-43.494%
2025-12-09	35.5000	35.5000	35.5000	35.5000	-6.456%	2	121	-42.507%
2025-12-08	37.8500	37.9500	37.8500	37.9500	+0.132%	2	120	-46.219%
2025-12-04	38.7500	38.7500	37.9000	37.9000	-10.824%	2	119	-46.148%
2025-12-02	42.5000	42.5000	42.5000	42.5000	+0.878%	100	120	-51.976%
2025-12-01	43.3700	43.3700	42.1300	42.1300	-0.637%	15	20	-51.555%
2025-11-26	41.8000	42.6500	41.8000	42.4000	-2.214%	5	7	-51.863%
2025-11-24	43.2500	43.3600	43.2500	43.3600	-7.745%	2	7	-52.929%
2025-11-21	47.0000	47.0000	47.0000	47.0000	+5.145%	1	7	-56.574%
2025-11-18	44.3500	44.7000	44.3500	44.7000	+5.053%	2	6	-54.340%
2025-11-17	41.3100	42.5500	41.3100	42.5500	+4.803%	3	6	-52.033%
2025-11-14	40.6000	40.6000	40.6000	40.6000	+1.323%	1	4	-49.729%
2025-11-13	37.7800	40.0700	37.7800	40.0700	+12.556%	2	3	-49.064%
2025-11-11	35.4000	35.6000	35.4000	35.6000	0.000%	2	1	-42.669%

.dark-mode .yV7D96{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yV7D96{ 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