Dark

CRWV20261218P110
CRWV Dec 18 2026 110.00 Put (CRWV261218P00110000)
option OPRA

EOD

Jun 29, 2026

31.94+0.314%(+0.10)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	32.0000	33.1000	31.8800	31.9400	+0.314%	14	380	0.000%
2026-06-26	31.7800	31.8400	31.7800	31.8400	+8.855%	3	380	+0.314%
2026-06-25	29.2500	29.2500	29.2500	29.2500	+7.537%	1	378	+9.197%
2026-06-23	27.2000	27.2000	27.2000	27.2000	+1.873%	45	377	+17.426%
2026-06-22	25.2000	26.7000	25.2000	26.7000	+11.250%	6	332	+19.625%
2026-06-18	23.5000	24.7000	23.5000	24.0000	+3.226%	4	324	+33.083%
2026-06-17	23.2500	23.2500	23.2500	23.2500	-1.691%	1	324	+37.376%
2026-06-16	24.5000	24.5000	23.6500	23.6500	-23.089%	15	324	+35.053%
2026-06-12	30.7500	30.7500	30.7500	30.7500	-10.140%	1	333	+3.870%
2026-06-11	34.2200	34.2200	34.2200	34.2200	+4.012%	1	333	-6.663%
2026-06-10	30.9700	32.9000	30.9700	32.9000	+0.244%	2	332	-2.918%
2026-06-09	32.8200	32.8200	32.8200	32.8200	+9.583%	1	333	-2.681%
2026-06-08	29.9500	29.9500	29.9500	29.9500	-4.405%	10	333	+6.644%
2026-06-05	31.5500	32.3300	31.3300	31.3300	+13.514%	18	323	+1.947%
2026-06-04	28.3500	28.4000	27.4500	27.6000	+5.585%	33	310	+15.725%
2026-06-03	26.4000	26.5500	26.1400	26.1400	+12.141%	17	304	+22.188%
2026-06-02	22.4100	23.3100	22.4100	23.3100	-1.271%	5	298	+37.023%
2026-06-01	23.0400	23.6500	23.0400	23.6100	-15.679%	23	299	+35.282%
2026-05-29	28.0000	28.0000	28.0000	28.0000	-6.667%	1	278	+14.071%
2026-05-19	30.0000	30.0000	30.0000	30.0000	+2.110%	1	278	+6.467%
2026-05-18	29.3900	29.3900	29.3800	29.3800	+9.219%	3	275	+8.713%
2026-05-15	26.7600	26.9000	26.7600	26.9000	+11.387%	26	275	+18.736%
2026-05-14	23.9500	24.2500	23.9500	24.1500	-9.551%	22	265	+32.257%
2026-05-13	26.5000	26.7000	26.5000	26.7000	+7.879%	2	266	+19.625%
2026-05-11	24.9000	24.9000	23.6500	24.7500	-3.131%	14	266	+29.051%
2026-05-08	24.8800	25.8500	24.6300	25.5500	+16.773%	34	260	+25.010%
2026-05-07	20.5000	22.3600	20.5000	21.8800	+10.505%	29	250	+45.978%
2026-05-06	20.2000	20.2000	19.5000	19.8000	-11.804%	20	230	+61.313%
2026-05-05	22.5000	22.5000	22.2000	22.4500	-0.355%	7	225	+42.272%
2026-05-04	22.4300	22.5300	22.4300	22.5300	-18.073%	12	222	+41.767%
2026-04-29	28.5000	28.5000	27.5000	27.5000	-7.095%	2	231	+16.145%
2026-04-28	29.6000	29.6000	29.6000	29.6000	+2.069%	1	230	+7.905%
2026-04-27	29.0000	29.0000	29.0000	29.0000	+3.571%	1	229	+10.138%
2026-04-24	24.8500	28.0000	24.8500	28.0000	+20.327%	5	229	+14.071%
2026-04-23	23.5200	23.5200	23.2700	23.2700	-0.257%	2	224	+37.258%
2026-04-22	24.1000	24.1000	23.3300	23.3300	-6.755%	14	224	+36.905%
2026-04-21	25.0200	25.0200	25.0200	25.0200	+0.240%	1	239	+27.658%
2026-04-20	24.9600	24.9600	24.9600	24.9600	-0.755%	1	239	+27.965%
2026-04-17	24.9700	25.1500	24.9700	25.1500	+1.904%	3	238	+26.998%
2026-04-16	24.7000	24.7000	24.6800	24.6800	-6.302%	4	237	+29.417%
2026-04-15	26.2500	26.3400	26.2500	26.3400	-0.416%	27	238	+21.260%
2026-04-14	28.2200	28.2200	26.4500	26.4500	-7.840%	37	238	+20.756%
2026-04-13	30.9400	30.9400	28.7000	28.7000	-9.464%	15	246	+11.289%
2026-04-10	31.1200	32.0000	31.1200	31.7000	-8.169%	5	249	+0.757%
2026-04-09	38.0500	38.0500	34.5200	34.5200	-4.111%	3	253	-7.474%
2026-04-08	35.6100	36.0000	35.6100	36.0000	-10.000%	5	256	-11.278%
2026-04-07	40.0000	40.0000	40.0000	40.0000	-2.439%	2	251	-20.150%
2026-04-06	41.0000	41.0000	41.0000	41.0000	-2.031%	43	253	-22.098%
2026-04-02	41.9000	41.9000	41.8500	41.8500	-1.413%	5	207	-23.680%
2026-04-01	42.4500	42.4500	42.4500	42.4500	-4.263%	5	207	-24.759%
2026-03-31	44.5500	44.5500	44.3400	44.3400	-8.332%	60	212	-27.966%
2026-03-30	46.7500	48.3700	46.7500	48.3700	+7.251%	3	272	-33.967%
2026-03-27	45.1000	45.1000	45.1000	45.1000	+17.052%	1	269	-29.180%
2026-03-25	38.3500	38.5300	38.3300	38.5300	-6.594%	20	269	-17.104%
2026-03-24	41.6700	41.6700	41.2500	41.2500	+3.048%	42	261	-22.570%
2026-03-23	40.4500	40.4500	40.0000	40.0300	-7.338%	35	301	-20.210%
2026-03-20	43.2000	43.2000	43.2000	43.2000	+8.871%	1	329	-26.065%
2026-03-16	39.6800	39.6800	39.6800	39.6800	-7.181%	1	330	-19.506%
2026-03-13	42.0700	42.7500	42.0700	42.7500	-1.156%	2	330	-25.287%
2026-03-11	43.5700	43.5700	42.8500	43.2500	-7.407%	106	330	-26.150%
2026-03-10	47.0000	47.0000	46.7100	46.7100	-0.723%	2	349	-31.621%
2026-03-05	46.0300	47.2000	46.0300	47.0500	+4.416%	44	350	-32.115%
2026-03-04	45.0800	45.0800	45.0600	45.0600	-3.862%	50	316	-29.117%
2026-02-27	44.7100	46.8700	44.7100	46.8700	+21.205%	40	288	-31.854%
2026-02-25	38.6700	38.6700	38.6700	38.6700	-1.478%	1	273	-17.404%
2026-02-24	39.4800	39.4800	39.2500	39.2500	-7.756%	2	273	-18.624%
2026-02-20	42.6500	42.6500	42.5000	42.5500	+7.722%	12	272	-24.935%
2026-02-19	39.5000	39.5000	39.5000	39.5000	-0.878%	1	273	-19.139%
2026-02-18	39.8500	39.8500	39.8500	39.8500	-5.970%	5	272	-19.849%
2026-02-17	42.3800	42.3800	42.3800	42.3800	+0.071%	1	272	-24.634%
2026-02-11	42.5000	42.5000	42.3500	42.3500	+6.675%	2	271	-24.581%
2026-02-09	39.7000	39.7000	39.7000	39.7000	-18.397%	61	270	-19.547%
2026-02-05	48.6500	48.6500	48.6500	48.6500	+18.485%	1	268	-34.347%
2026-02-02	41.0600	41.0600	41.0600	41.0600	+4.213%	1	268	-22.211%
2026-01-30	39.4500	39.4500	39.4000	39.4000	+2.872%	2	269	-18.934%
2026-01-29	36.9500	38.5000	36.9500	38.3000	+8.345%	29	268	-16.606%
2026-01-28	33.4500	35.5500	33.4500	35.3500	+6.798%	87	257	-9.646%
2026-01-27	34.6000	34.6000	32.9000	33.1000	-2.360%	85	267	-3.505%
2026-01-26	33.9000	33.9000	33.9000	33.9000	-13.032%	3	234	-5.782%
2026-01-23	38.9800	38.9800	38.9800	38.9800	-3.155%	2	234	-18.061%
2026-01-21	40.2500	40.2500	40.2500	40.2500	+9.973%	1	234	-20.646%
2026-01-16	38.2000	38.2000	36.5500	36.6000	-4.687%	42	212	-12.732%
2026-01-15	38.2100	38.4000	38.2100	38.4000	-5.068%	96	212	-16.823%
2026-01-13	40.4500	40.4500	40.4500	40.4500	-0.123%	10	125	-21.038%
2026-01-12	44.7000	44.7000	40.5000	40.5000	-10.000%	16	117	-21.136%
2026-01-09	46.7500	46.7500	44.9500	45.0000	-3.743%	16	118	-29.022%
2026-01-08	46.6800	46.7500	46.6800	46.7500	-0.107%	3	115	-31.679%
2026-01-07	47.0500	47.0500	46.8000	46.8000	-1.474%	2	115	-31.752%
2026-01-06	47.5000	47.5000	47.5000	47.5000	+4.741%	1	115	-32.758%
2026-01-05	45.3500	45.3500	45.3500	45.3500	-0.220%	10	115	-29.570%
2026-01-02	45.4500	45.4500	45.4500	45.4500	-5.016%	2	115	-29.725%
2025-12-30	47.7500	47.8500	47.7500	47.8500	+2.026%	2	115	-33.250%
2025-12-29	47.3000	47.3000	46.9000	46.9000	-8.755%	2	115	-31.898%
2025-12-19	51.4000	51.4000	51.4000	51.4000	+4.898%	1	115	-37.860%
2025-12-15	49.0000	49.0000	49.0000	49.0000	+14.352%	1	115	-34.816%
2025-12-12	43.0000	43.0000	42.8500	42.8500	-0.117%	2	115	-25.461%
2025-12-10	42.7000	42.9000	42.7000	42.9000	+1.418%	85	114	-25.548%
2025-12-09	42.2000	42.3000	42.1500	42.3000	-15.043%	16	35	-24.492%
2025-12-03	49.7900	49.7900	49.7900	49.7900	+1.987%	2	20	-35.851%
2025-12-02	48.8200	48.8200	48.8200	48.8200	-4.275%	3	20	-34.576%
2025-12-01	51.0000	51.0000	51.0000	51.0000	+0.910%	1	20	-37.373%
2025-11-28	50.5400	50.5400	50.5400	50.5400	+0.218%	4	20	-36.803%
2025-11-24	50.7200	50.8300	50.4300	50.4300	-4.579%	4	16	-36.665%
2025-11-21	52.8500	52.8500	52.8500	52.8500	+7.375%	40	13	-39.565%
2025-11-17	49.2200	49.2200	49.2200	49.2200	+3.883%	1	45	-35.108%
2025-11-14	47.3800	47.3800	47.3800	47.3800	+1.369%	2	44	-32.588%
2025-11-13	45.6600	46.7400	45.6600	46.7400	+6.348%	11	42	-31.665%
2025-11-12	43.8500	43.9500	43.8500	43.9500	+3.778%	2	41	-27.327%
2025-11-11	41.5600	42.3500	41.4500	42.3500	0.000%	42	0	-24.581%

.dark-mode .DV98f6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DV98f6{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P110CRWV Dec 18 2026 110.00 Put (CRWV261218P00110000)option OPRA

CRWV20261218P110
CRWV Dec 18 2026 110.00 Put (CRWV261218P00110000)
option OPRA