Dark

CRWV20261218P105
CRWV Dec 18 2026 105.00 Put (CRWV261218P00105000)
option OPRA

EOD

Jun 26, 2026

27.60+6.564%(+1.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	29.1300	29.1300	27.6000	27.6000	+6.564%	4	477	0.000%
2026-06-25	25.9000	25.9000	25.9000	25.9000	-5.750%	1	475	+6.564%
2026-06-24	26.1900	27.4800	26.1900	27.4800	+21.863%	2	475	+0.437%
2026-06-22	21.8500	22.6500	21.8000	22.5500	+5.869%	8	474	+22.395%
2026-06-18	21.3000	22.1000	21.3000	21.3000	+2.899%	5	466	+29.577%
2026-06-17	20.6500	21.0000	20.5100	20.7000	-2.908%	11	466	+33.333%
2026-06-16	21.3000	21.3200	21.3000	21.3200	-11.388%	5	466	+29.456%
2026-06-15	24.0600	24.0600	24.0600	24.0600	-11.544%	1	466	+14.713%
2026-06-12	27.8500	27.8500	25.9000	27.2000	-5.391%	4	465	+1.471%
2026-06-10	27.9500	28.8500	27.8000	28.7500	+1.054%	10	462	-4.000%
2026-06-09	26.6000	30.2000	26.6000	28.4500	+7.156%	3	462	-2.988%
2026-06-08	26.4900	26.5500	26.4900	26.5500	-9.075%	2	463	+3.955%
2026-06-05	27.9500	29.2000	27.6500	29.2000	+16.800%	17	463	-5.479%
2026-06-04	25.0500	25.4200	24.9500	25.0000	+5.530%	27	464	+10.400%
2026-06-03	23.6900	23.6900	23.6900	23.6900	+13.621%	2	449	+16.505%
2026-06-02	19.5000	20.9000	19.5000	20.8500	+1.214%	128	449	+32.374%
2026-06-01	22.8200	22.8200	20.3000	20.6000	-16.532%	24	421	+33.981%
2026-05-28	24.6700	24.6800	24.6700	24.6800	-7.945%	3	427	+11.831%
2026-05-27	27.2200	27.3700	26.8100	26.8100	+7.887%	27	430	+2.947%
2026-05-26	23.2500	24.8500	23.2500	24.8500	-1.193%	3	429	+11.066%
2026-05-22	25.1500	25.1500	25.1500	25.1500	+1.330%	1	429	+9.742%
2026-05-21	24.6500	24.8200	24.3200	24.8200	-7.146%	7	427	+11.201%
2026-05-20	26.6000	26.7300	26.6000	26.7300	-0.149%	27	427	+3.255%
2026-05-18	26.0800	26.7700	26.0600	26.7700	+13.049%	35	437	+3.100%
2026-05-15	24.1000	24.1000	23.6800	23.6800	+10.654%	2	437	+16.554%
2026-05-14	21.2500	21.4000	21.2500	21.4000	-2.283%	6	435	+28.972%
2026-05-11	21.8500	21.9500	21.8500	21.9000	-3.736%	5	435	+26.027%
2026-05-08	22.4000	22.8500	21.3000	22.7500	+17.876%	20	435	+21.319%
2026-05-07	19.6300	19.6300	19.3000	19.3000	+10.602%	12	442	+43.005%
2026-05-06	18.2800	18.2800	17.4500	17.4500	-12.091%	11	442	+58.166%
2026-05-05	20.1500	20.1500	19.8500	19.8500	-1.145%	33	442	+39.043%
2026-05-04	20.3500	20.9000	20.0800	20.0800	-9.753%	30	430	+37.450%
2026-05-01	22.3000	22.5000	22.2500	22.2500	-5.560%	45	416	+24.045%
2026-04-30	23.0000	23.5600	23.0000	23.5600	-13.700%	2	416	+17.148%
2026-04-28	27.3000	27.3000	27.3000	27.3000	+8.982%	3	416	+1.099%
2026-04-27	26.6700	26.6700	25.0500	25.0500	+10.792%	4	413	+10.180%
2026-04-24	22.6100	22.6100	22.6100	22.6100	+2.540%	1	413	+22.070%
2026-04-23	22.0500	22.1100	22.0000	22.0500	+6.780%	14	413	+25.170%
2026-04-22	20.6500	20.6500	20.6500	20.6500	-8.830%	2	408	+33.656%
2026-04-21	22.6500	22.6500	22.6500	22.6500	+1.981%	1	408	+21.854%
2026-04-20	22.2100	22.2100	22.2100	22.2100	+0.955%	1	408	+24.268%
2026-04-17	22.5000	22.5000	22.0000	22.0000	-1.566%	3	409	+25.455%
2026-04-16	22.7100	22.7100	22.3500	22.3500	-5.895%	30	410	+23.490%
2026-04-15	24.2000	24.2500	23.7500	23.7500	-1.656%	3	433	+16.211%
2026-04-14	24.8000	24.8000	24.1500	24.1500	-7.044%	17	433	+14.286%
2026-04-13	27.6400	27.6400	25.9800	25.9800	-11.027%	4	434	+6.236%
2026-04-10	27.9400	29.2000	27.9400	29.2000	-23.919%	54	434	-5.479%
2026-04-02	38.1500	38.3800	38.1500	38.3800	-14.158%	251	163	-28.088%
2026-03-30	43.9300	44.7100	43.9300	44.7100	+12.620%	2	163	-38.269%
2026-03-20	40.1000	40.1000	39.7000	39.7000	-7.069%	2	164	-30.479%
2026-03-10	43.2200	43.2200	42.7200	42.7200	-3.019%	2	162	-35.393%
2026-03-06	44.0500	44.0500	44.0500	44.0500	+7.360%	1	162	-37.344%
2026-03-04	42.1300	42.1300	40.8800	41.0300	-6.856%	3	163	-32.732%
2026-03-03	44.0500	44.0500	44.0500	44.0500	+1.991%	10	161	-37.344%
2026-02-27	39.9000	43.1900	39.9000	43.1900	+21.559%	5	171	-36.096%
2026-02-25	35.0200	35.5300	35.0200	35.5300	-2.524%	2	169	-22.319%
2026-02-24	37.2200	37.2200	36.4500	36.4500	-6.467%	31	169	-24.280%
2026-02-23	38.9700	38.9700	38.9700	38.9700	+5.524%	1	174	-29.176%
2026-02-13	36.9300	36.9300	36.9300	36.9300	-4.078%	1	174	-25.264%
2026-02-12	38.5000	38.5000	38.5000	38.5000	-0.259%	10	174	-28.312%
2026-02-11	38.8500	38.8500	38.6000	38.6000	+5.898%	2	174	-28.497%
2026-02-09	36.4000	36.4500	36.4000	36.4500	+8.321%	2	173	-24.280%
2026-01-29	32.6800	34.0100	31.8100	33.6500	+4.019%	178	172	-17.979%
2026-01-28	29.7000	32.3500	29.7000	32.3500	+8.557%	68	106	-14.683%
2026-01-27	31.5000	31.5000	29.8000	29.8000	-11.834%	6	81	-7.383%
2026-01-26	31.7400	33.8000	29.5500	33.8000	-1.025%	16	80	-18.343%
2026-01-22	34.1500	34.1500	34.1500	34.1500	-8.568%	1	73	-19.180%
2026-01-21	37.4000	37.4000	37.3500	37.3500	+11.326%	2	74	-26.104%
2026-01-16	33.6500	33.6500	33.5500	33.5500	-2.612%	2	73	-17.735%
2026-01-15	34.8000	34.8000	34.4500	34.4500	-16.687%	70	73	-19.884%
2026-01-09	41.3500	41.3500	41.3500	41.3500	-4.393%	25	52	-33.253%
2026-01-07	43.3500	43.3500	43.2500	43.2500	+5.231%	2	40	-36.185%
2026-01-05	41.0500	41.1000	41.0500	41.1000	-5.409%	2	40	-32.847%
2025-12-26	43.5500	43.5500	43.4500	43.4500	-1.362%	2	40	-36.479%
2025-12-19	44.1000	44.1000	44.0500	44.0500	-10.065%	2	40	-37.344%
2025-12-18	48.9800	48.9800	48.9800	48.9800	+2.255%	10	40	-43.650%
2025-12-16	47.7500	47.9000	47.7500	47.9000	+16.121%	2	30	-42.380%
2025-12-11	41.4000	41.4000	41.2500	41.2500	+4.219%	2	30	-33.091%
2025-12-10	39.5800	39.5800	39.5800	39.5800	+4.158%	1	30	-30.268%
2025-12-09	38.2000	38.2000	38.0000	38.0000	-7.990%	2	29	-27.368%
2025-12-08	41.5000	41.5000	41.3000	41.3000	+0.487%	2	29	-33.172%
2025-12-04	41.3000	41.3000	41.1000	41.1000	-10.788%	2	29	-32.847%
2025-11-26	46.0700	46.0700	46.0700	46.0700	-6.646%	20	9	-40.091%
2025-11-25	49.3500	49.3500	49.3500	49.3500	+5.134%	1	9	-44.073%
2025-11-24	46.9400	46.9400	46.9400	46.9400	-6.531%	1	8	-41.202%
2025-11-21	49.5800	50.2200	49.5800	50.2200	+7.262%	3	7	-45.042%
2025-11-18	46.8200	46.8200	46.8200	46.8200	+5.569%	1	4	-41.051%
2025-11-14	44.3500	44.3500	44.3500	44.3500	+2.189%	1	4	-37.768%
2025-11-13	42.7000	43.4000	42.7000	43.4000	+8.636%	4	3	-36.406%
2025-11-12	39.7000	39.9500	39.7000	39.9500	0.000%	2	0	-30.914%

.dark-mode .qrXW39{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qrXW39{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P105CRWV Dec 18 2026 105.00 Put (CRWV261218P00105000)option OPRA

CRWV20261218P105
CRWV Dec 18 2026 105.00 Put (CRWV261218P00105000)
option OPRA