Dark

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

EOD

Aug 13, 2026

17.95-0.554%(-0.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.2500	18.1300	15.8100	17.9500	-0.554%	9	506	0.000%
2026-08-12	18.9900	19.4500	17.6000	18.0500	-35.305%	48	505	-0.554%
2026-08-11	27.9000	27.9000	27.9000	27.9000	-1.064%	1	496	-35.663%
2026-08-10	27.3500	28.2000	27.2000	28.2000	-8.442%	20	496	-36.348%
2026-08-06	30.0500	30.8000	29.8900	30.8000	+6.685%	4	485	-41.721%
2026-08-05	28.7500	28.8700	28.7500	28.8700	+0.313%	3	483	-37.825%
2026-08-04	31.3000	31.3000	28.7800	28.7800	-11.091%	33	485	-37.630%
2026-08-03	35.6800	35.6800	32.3700	32.3700	-17.843%	27	494	-44.547%
2026-07-31	39.4000	39.4000	39.4000	39.4000	+1.993%	1	491	-54.442%
2026-07-30	39.2300	39.2300	38.0400	38.6300	-15.099%	4	491	-53.534%
2026-07-29	45.5000	45.5000	45.5000	45.5000	+6.061%	10	492	-60.549%
2026-07-28	43.7800	44.7000	42.9000	42.9000	+7.116%	16	502	-58.159%
2026-07-27	40.0500	40.0500	40.0500	40.0500	+3.222%	2	502	-55.181%
2026-07-24	38.8000	38.8000	38.8000	38.8000	+14.623%	1	501	-53.737%
2026-07-23	33.8500	33.8500	33.8500	33.8500	-5.182%	1	501	-46.972%
2026-07-21	35.7000	35.7000	35.7000	35.7000	-10.302%	1	502	-49.720%
2026-07-17	39.5700	39.9000	39.5700	39.8000	+7.568%	74	502	-54.899%
2026-07-15	37.0500	37.0500	36.5000	37.0000	+8.664%	7	486	-51.486%
2026-07-14	34.2500	34.3200	34.0500	34.0500	-0.729%	12	482	-47.283%
2026-07-07	35.7200	35.7200	34.3000	34.3000	-3.135%	75	483	-47.668%
2026-07-02	34.5900	35.4100	34.5900	35.4100	+10.829%	5	481	-49.308%
2026-07-01	31.5500	31.9500	31.4500	31.9500	+19.439%	33	481	-43.818%
2026-06-30	26.3000	26.7500	26.2500	26.7500	-3.080%	5	480	-32.897%
2026-06-26	29.1300	29.1300	27.6000	27.6000	+6.564%	4	477	-34.964%
2026-06-25	25.9000	25.9000	25.9000	25.9000	-5.750%	1	475	-30.695%
2026-06-24	26.1900	27.4800	26.1900	27.4800	+21.863%	2	475	-34.680%
2026-06-22	21.8500	22.6500	21.8000	22.5500	+5.869%	8	474	-20.399%
2026-06-18	21.3000	22.1000	21.3000	21.3000	+2.899%	5	466	-15.728%
2026-06-17	20.6500	21.0000	20.5100	20.7000	-2.908%	11	466	-13.285%
2026-06-16	21.3000	21.3200	21.3000	21.3200	-11.388%	5	466	-15.807%
2026-06-15	24.0600	24.0600	24.0600	24.0600	-11.544%	1	466	-25.395%
2026-06-12	27.8500	27.8500	25.9000	27.2000	-5.391%	4	465	-34.007%
2026-06-10	27.9500	28.8500	27.8000	28.7500	+1.054%	10	462	-37.565%
2026-06-09	26.6000	30.2000	26.6000	28.4500	+7.156%	3	462	-36.907%
2026-06-08	26.4900	26.5500	26.4900	26.5500	-9.075%	2	463	-32.392%
2026-06-05	27.9500	29.2000	27.6500	29.2000	+16.800%	17	463	-38.527%
2026-06-04	25.0500	25.4200	24.9500	25.0000	+5.530%	27	464	-28.200%
2026-06-03	23.6900	23.6900	23.6900	23.6900	+13.621%	2	449	-24.230%
2026-06-02	19.5000	20.9000	19.5000	20.8500	+1.214%	128	449	-13.909%
2026-06-01	22.8200	22.8200	20.3000	20.6000	-16.532%	24	421	-12.864%
2026-05-28	24.6700	24.6800	24.6700	24.6800	-7.945%	3	427	-27.269%
2026-05-27	27.2200	27.3700	26.8100	26.8100	+7.887%	27	430	-33.047%
2026-05-26	23.2500	24.8500	23.2500	24.8500	-1.193%	3	429	-27.767%
2026-05-22	25.1500	25.1500	25.1500	25.1500	+1.330%	1	429	-28.628%
2026-05-21	24.6500	24.8200	24.3200	24.8200	-7.146%	7	427	-27.679%
2026-05-20	26.6000	26.7300	26.6000	26.7300	-0.149%	27	427	-32.847%
2026-05-18	26.0800	26.7700	26.0600	26.7700	+13.049%	35	437	-32.947%
2026-05-15	24.1000	24.1000	23.6800	23.6800	+10.654%	2	437	-24.198%
2026-05-14	21.2500	21.4000	21.2500	21.4000	-2.283%	6	435	-16.121%
2026-05-11	21.8500	21.9500	21.8500	21.9000	-3.736%	5	435	-18.037%
2026-05-08	22.4000	22.8500	21.3000	22.7500	+17.876%	20	435	-21.099%
2026-05-07	19.6300	19.6300	19.3000	19.3000	+10.602%	12	442	-6.995%
2026-05-06	18.2800	18.2800	17.4500	17.4500	-12.091%	11	442	+2.865%
2026-05-05	20.1500	20.1500	19.8500	19.8500	-1.145%	33	442	-9.572%
2026-05-04	20.3500	20.9000	20.0800	20.0800	-9.753%	30	430	-10.608%
2026-05-01	22.3000	22.5000	22.2500	22.2500	-5.560%	45	416	-19.326%
2026-04-30	23.0000	23.5600	23.0000	23.5600	-13.700%	2	416	-23.812%
2026-04-28	27.3000	27.3000	27.3000	27.3000	+8.982%	3	416	-34.249%
2026-04-27	26.6700	26.6700	25.0500	25.0500	+10.792%	4	413	-28.343%
2026-04-24	22.6100	22.6100	22.6100	22.6100	+2.540%	1	413	-20.610%
2026-04-23	22.0500	22.1100	22.0000	22.0500	+6.780%	14	413	-18.594%
2026-04-22	20.6500	20.6500	20.6500	20.6500	-8.830%	2	408	-13.075%
2026-04-21	22.6500	22.6500	22.6500	22.6500	+1.981%	1	408	-20.751%
2026-04-20	22.2100	22.2100	22.2100	22.2100	+0.955%	1	408	-19.181%
2026-04-17	22.5000	22.5000	22.0000	22.0000	-1.566%	3	409	-18.409%
2026-04-16	22.7100	22.7100	22.3500	22.3500	-5.895%	30	410	-19.687%
2026-04-15	24.2000	24.2500	23.7500	23.7500	-1.656%	3	433	-24.421%
2026-04-14	24.8000	24.8000	24.1500	24.1500	-7.044%	17	433	-25.673%
2026-04-13	27.6400	27.6400	25.9800	25.9800	-11.027%	4	434	-30.908%
2026-04-10	27.9400	29.2000	27.9400	29.2000	-23.919%	54	434	-38.527%
2026-04-02	38.1500	38.3800	38.1500	38.3800	-14.158%	251	163	-53.231%
2026-03-30	43.9300	44.7100	43.9300	44.7100	+12.620%	2	163	-59.852%
2026-03-20	40.1000	40.1000	39.7000	39.7000	-7.069%	2	164	-54.786%
2026-03-10	43.2200	43.2200	42.7200	42.7200	-3.019%	2	162	-57.982%
2026-03-06	44.0500	44.0500	44.0500	44.0500	+7.360%	1	162	-59.251%
2026-03-04	42.1300	42.1300	40.8800	41.0300	-6.856%	3	163	-56.252%
2026-03-03	44.0500	44.0500	44.0500	44.0500	+1.991%	10	161	-59.251%
2026-02-27	39.9000	43.1900	39.9000	43.1900	+21.559%	5	171	-58.439%
2026-02-25	35.0200	35.5300	35.0200	35.5300	-2.524%	2	169	-49.479%
2026-02-24	37.2200	37.2200	36.4500	36.4500	-6.467%	31	169	-50.754%
2026-02-23	38.9700	38.9700	38.9700	38.9700	+5.524%	1	174	-53.939%
2026-02-13	36.9300	36.9300	36.9300	36.9300	-4.078%	1	174	-51.395%
2026-02-12	38.5000	38.5000	38.5000	38.5000	-0.259%	10	174	-53.377%
2026-02-11	38.8500	38.8500	38.6000	38.6000	+5.898%	2	174	-53.497%
2026-02-09	36.4000	36.4500	36.4000	36.4500	+8.321%	2	173	-50.754%
2026-01-29	32.6800	34.0100	31.8100	33.6500	+4.019%	178	172	-46.657%
2026-01-28	29.7000	32.3500	29.7000	32.3500	+8.557%	68	106	-44.513%
2026-01-27	31.5000	31.5000	29.8000	29.8000	-11.834%	6	81	-39.765%
2026-01-26	31.7400	33.8000	29.5500	33.8000	-1.025%	16	80	-46.893%
2026-01-22	34.1500	34.1500	34.1500	34.1500	-8.568%	1	73	-47.438%
2026-01-21	37.4000	37.4000	37.3500	37.3500	+11.326%	2	74	-51.941%
2026-01-16	33.6500	33.6500	33.5500	33.5500	-2.612%	2	73	-46.498%
2026-01-15	34.8000	34.8000	34.4500	34.4500	-16.687%	70	73	-47.896%
2026-01-09	41.3500	41.3500	41.3500	41.3500	-4.393%	25	52	-56.590%
2026-01-07	43.3500	43.3500	43.2500	43.2500	+5.231%	2	40	-58.497%
2026-01-05	41.0500	41.1000	41.0500	41.1000	-5.409%	2	40	-56.326%
2025-12-26	43.5500	43.5500	43.4500	43.4500	-1.362%	2	40	-58.688%
2025-12-19	44.1000	44.1000	44.0500	44.0500	-10.065%	2	40	-59.251%
2025-12-18	48.9800	48.9800	48.9800	48.9800	+2.255%	10	40	-63.352%
2025-12-16	47.7500	47.9000	47.7500	47.9000	+16.121%	2	30	-62.526%
2025-12-11	41.4000	41.4000	41.2500	41.2500	+4.219%	2	30	-56.485%
2025-12-10	39.5800	39.5800	39.5800	39.5800	+4.158%	1	30	-54.649%
2025-12-09	38.2000	38.2000	38.0000	38.0000	-7.990%	2	29	-52.763%
2025-12-08	41.5000	41.5000	41.3000	41.3000	+0.487%	2	29	-56.538%
2025-12-04	41.3000	41.3000	41.1000	41.1000	-10.788%	2	29	-56.326%
2025-11-26	46.0700	46.0700	46.0700	46.0700	-6.646%	20	9	-61.038%
2025-11-25	49.3500	49.3500	49.3500	49.3500	+5.134%	1	9	-63.627%
2025-11-24	46.9400	46.9400	46.9400	46.9400	-6.531%	1	8	-61.760%
2025-11-21	49.5800	50.2200	49.5800	50.2200	+7.262%	3	7	-64.257%
2025-11-18	46.8200	46.8200	46.8200	46.8200	+5.569%	1	4	-61.662%
2025-11-14	44.3500	44.3500	44.3500	44.3500	+2.189%	1	4	-59.526%
2025-11-13	42.7000	43.4000	42.7000	43.4000	+8.636%	4	3	-58.641%
2025-11-12	39.7000	39.9500	39.7000	39.9500	0.000%	2	0	-55.069%

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