Dark

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

EOD

Oct 1, 2026

27.20-2.857%(-0.80)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.8000	28.8000	27.1700	27.2000	-2.857%	11	536	0.000%
2026-09-30	27.7500	28.0000	27.7500	28.0000	+0.756%	3	529	-2.857%
2026-09-24	27.7900	27.7900	27.7900	27.7900	-3.002%	3	529	-2.123%
2026-09-22	27.5000	28.6500	27.5000	28.6500	-0.174%	22	529	-5.061%
2026-09-21	29.9100	29.9100	28.6500	28.7000	-16.812%	12	534	-5.226%
2026-09-17	35.0000	35.0000	34.5000	34.5000	+5.505%	11	534	-21.159%
2026-09-16	31.3100	32.7200	31.3100	32.7000	+2.830%	11	532	-16.820%
2026-09-14	31.2100	31.8000	31.0500	31.8000	+13.612%	32	531	-14.465%
2026-09-11	27.9900	27.9900	27.9900	27.9900	+1.967%	1	518	-2.822%
2026-09-10	27.1000	27.4500	27.1000	27.4500	+10.020%	14	518	-0.911%
2026-09-09	23.4000	24.9500	23.3500	24.9500	+12.034%	85	517	+9.018%
2026-09-08	25.3000	25.3000	22.2700	22.2700	-22.674%	31	483	+22.137%
2026-09-04	29.3800	29.4100	28.6500	28.8000	-13.565%	40	451	-5.556%
2026-09-01	33.3200	33.3200	33.3200	33.3200	+6.863%	2	451	-18.367%
2026-08-31	31.1800	31.1800	31.1800	31.1800	-2.563%	10	450	-12.765%
2026-08-28	29.8000	32.0000	29.8000	32.0000	+8.844%	5	445	-15.000%
2026-08-27	30.0000	30.0000	29.4000	29.4000	-2.228%	5	446	-7.483%
2026-08-21	29.6000	30.0700	29.6000	30.0700	+6.254%	6	449	-9.544%
2026-08-20	28.0000	28.3500	27.7000	28.3000	+4.815%	16	448	-3.887%
2026-08-18	24.0000	27.0500	24.0000	27.0000	+33.663%	11	443	+0.741%
2026-08-17	22.2000	22.2000	20.0000	20.2000	-6.047%	24	443	+34.653%
2026-08-14	21.5000	22.0000	21.3400	21.5000	+1.607%	8	436	+26.512%
2026-08-13	17.9000	21.1600	17.5000	21.1600	+1.487%	30	436	+28.544%
2026-08-12	21.0000	22.0000	20.5500	20.8500	-34.639%	201	433	+30.456%
2026-08-11	31.3500	31.9000	31.3500	31.9000	+0.314%	2	388	-14.734%
2026-08-05	31.7000	31.8000	31.6500	31.8000	-0.625%	8	389	-14.465%
2026-08-04	33.5800	33.5800	32.0000	32.0000	-15.164%	78	394	-15.000%
2026-08-03	45.0100	45.0100	37.7200	37.7200	-13.367%	39	414	-27.890%
2026-07-31	40.6000	43.5400	40.6000	43.5400	+0.554%	21	393	-37.529%
2026-07-30	43.0500	43.3000	43.0500	43.3000	-10.073%	5	373	-37.182%
2026-07-28	48.4000	48.4000	48.1500	48.1500	+31.378%	3	374	-43.510%
2026-07-23	36.7500	36.7500	36.6500	36.6500	-0.435%	2	373	-25.784%
2026-07-22	36.8100	36.8100	36.8100	36.8100	-17.540%	5	373	-26.107%
2026-07-17	44.6300	44.7100	44.2600	44.6400	+2.905%	54	368	-39.068%
2026-07-16	43.3800	43.3800	43.3800	43.3800	+5.857%	1	413	-37.298%
2026-07-15	40.9800	40.9800	40.9800	40.9800	+4.541%	1	413	-33.626%
2026-07-14	37.9100	39.2000	37.6200	39.2000	+5.603%	38	413	-30.612%
2026-07-13	35.4000	37.1200	35.3700	37.1200	+10.476%	28	396	-26.724%
2026-07-10	33.6000	33.6000	33.6000	33.6000	-7.080%	6	390	-19.048%
2026-07-06	36.2000	36.2000	36.1600	36.1600	-6.394%	3	396	-24.779%
2026-07-02	38.7200	38.7200	38.6300	38.6300	+9.433%	21	397	-29.588%
2026-07-01	34.8800	35.3000	34.8800	35.3000	+19.136%	7	397	-22.946%
2026-06-30	31.4300	31.4300	29.4300	29.6300	-7.232%	34	397	-8.201%
2026-06-29	32.0000	33.1000	31.8800	31.9400	+0.314%	14	380	-14.840%
2026-06-26	31.7800	31.8400	31.7800	31.8400	+8.855%	3	380	-14.573%
2026-06-25	29.2500	29.2500	29.2500	29.2500	+7.537%	1	378	-7.009%
2026-06-23	27.2000	27.2000	27.2000	27.2000	+1.873%	45	377	0.000%
2026-06-22	25.2000	26.7000	25.2000	26.7000	+11.250%	6	332	+1.873%
2026-06-18	23.5000	24.7000	23.5000	24.0000	+3.226%	4	324	+13.333%
2026-06-17	23.2500	23.2500	23.2500	23.2500	-1.691%	1	324	+16.989%
2026-06-16	24.5000	24.5000	23.6500	23.6500	-23.089%	15	324	+15.011%
2026-06-12	30.7500	30.7500	30.7500	30.7500	-10.140%	1	333	-11.545%
2026-06-11	34.2200	34.2200	34.2200	34.2200	+4.012%	1	333	-20.514%
2026-06-10	30.9700	32.9000	30.9700	32.9000	+0.244%	2	332	-17.325%
2026-06-09	32.8200	32.8200	32.8200	32.8200	+9.583%	1	333	-17.124%
2026-06-08	29.9500	29.9500	29.9500	29.9500	-4.405%	10	333	-9.182%
2026-06-05	31.5500	32.3300	31.3300	31.3300	+13.514%	18	323	-13.182%
2026-06-04	28.3500	28.4000	27.4500	27.6000	+5.585%	33	310	-1.449%
2026-06-03	26.4000	26.5500	26.1400	26.1400	+12.141%	17	304	+4.055%
2026-06-02	22.4100	23.3100	22.4100	23.3100	-1.271%	5	298	+16.688%
2026-06-01	23.0400	23.6500	23.0400	23.6100	-15.679%	23	299	+15.205%
2026-05-29	28.0000	28.0000	28.0000	28.0000	-6.667%	1	278	-2.857%
2026-05-19	30.0000	30.0000	30.0000	30.0000	+2.110%	1	278	-9.333%
2026-05-18	29.3900	29.3900	29.3800	29.3800	+9.219%	3	275	-7.420%
2026-05-15	26.7600	26.9000	26.7600	26.9000	+11.387%	26	275	+1.115%
2026-05-14	23.9500	24.2500	23.9500	24.1500	-9.551%	22	265	+12.629%
2026-05-13	26.5000	26.7000	26.5000	26.7000	+7.879%	2	266	+1.873%
2026-05-11	24.9000	24.9000	23.6500	24.7500	-3.131%	14	266	+9.899%
2026-05-08	24.8800	25.8500	24.6300	25.5500	+16.773%	34	260	+6.458%
2026-05-07	20.5000	22.3600	20.5000	21.8800	+10.505%	29	250	+24.314%
2026-05-06	20.2000	20.2000	19.5000	19.8000	-11.804%	20	230	+37.374%
2026-05-05	22.5000	22.5000	22.2000	22.4500	-0.355%	7	225	+21.158%
2026-05-04	22.4300	22.5300	22.4300	22.5300	-18.073%	12	222	+20.728%
2026-04-29	28.5000	28.5000	27.5000	27.5000	-7.095%	2	231	-1.091%
2026-04-28	29.6000	29.6000	29.6000	29.6000	+2.069%	1	230	-8.108%
2026-04-27	29.0000	29.0000	29.0000	29.0000	+3.571%	1	229	-6.207%
2026-04-24	24.8500	28.0000	24.8500	28.0000	+20.327%	5	229	-2.857%
2026-04-23	23.5200	23.5200	23.2700	23.2700	-0.257%	2	224	+16.889%
2026-04-22	24.1000	24.1000	23.3300	23.3300	-6.755%	14	224	+16.588%
2026-04-21	25.0200	25.0200	25.0200	25.0200	+0.240%	1	239	+8.713%
2026-04-20	24.9600	24.9600	24.9600	24.9600	-0.755%	1	239	+8.974%
2026-04-17	24.9700	25.1500	24.9700	25.1500	+1.904%	3	238	+8.151%
2026-04-16	24.7000	24.7000	24.6800	24.6800	-6.302%	4	237	+10.211%
2026-04-15	26.2500	26.3400	26.2500	26.3400	-0.416%	27	238	+3.265%
2026-04-14	28.2200	28.2200	26.4500	26.4500	-7.840%	37	238	+2.836%
2026-04-13	30.9400	30.9400	28.7000	28.7000	-9.464%	15	246	-5.226%
2026-04-10	31.1200	32.0000	31.1200	31.7000	-8.169%	5	249	-14.196%
2026-04-09	38.0500	38.0500	34.5200	34.5200	-4.111%	3	253	-21.205%
2026-04-08	35.6100	36.0000	35.6100	36.0000	-10.000%	5	256	-24.444%
2026-04-07	40.0000	40.0000	40.0000	40.0000	-2.439%	2	251	-32.000%
2026-04-06	41.0000	41.0000	41.0000	41.0000	-2.031%	43	253	-33.659%
2026-04-02	41.9000	41.9000	41.8500	41.8500	-1.413%	5	207	-35.006%
2026-04-01	42.4500	42.4500	42.4500	42.4500	-4.263%	5	207	-35.925%
2026-03-31	44.5500	44.5500	44.3400	44.3400	-8.332%	60	212	-38.656%
2026-03-30	46.7500	48.3700	46.7500	48.3700	+7.251%	3	272	-43.767%
2026-03-27	45.1000	45.1000	45.1000	45.1000	+17.052%	1	269	-39.690%
2026-03-25	38.3500	38.5300	38.3300	38.5300	-6.594%	20	269	-29.406%
2026-03-24	41.6700	41.6700	41.2500	41.2500	+3.048%	42	261	-34.061%
2026-03-23	40.4500	40.4500	40.0000	40.0300	-7.338%	35	301	-32.051%
2026-03-20	43.2000	43.2000	43.2000	43.2000	+8.871%	1	329	-37.037%
2026-03-16	39.6800	39.6800	39.6800	39.6800	-7.181%	1	330	-31.452%
2026-03-13	42.0700	42.7500	42.0700	42.7500	-1.156%	2	330	-36.374%
2026-03-11	43.5700	43.5700	42.8500	43.2500	-7.407%	106	330	-37.110%
2026-03-10	47.0000	47.0000	46.7100	46.7100	-0.723%	2	349	-41.768%
2026-03-05	46.0300	47.2000	46.0300	47.0500	+4.416%	44	350	-42.189%
2026-03-04	45.0800	45.0800	45.0600	45.0600	-3.862%	50	316	-39.636%
2026-02-27	44.7100	46.8700	44.7100	46.8700	+21.205%	40	288	-41.967%
2026-02-25	38.6700	38.6700	38.6700	38.6700	-1.478%	1	273	-29.661%
2026-02-24	39.4800	39.4800	39.2500	39.2500	-7.756%	2	273	-30.701%
2026-02-20	42.6500	42.6500	42.5000	42.5500	+7.722%	12	272	-36.075%
2026-02-19	39.5000	39.5000	39.5000	39.5000	-0.878%	1	273	-31.139%
2026-02-18	39.8500	39.8500	39.8500	39.8500	-5.970%	5	272	-31.744%
2026-02-17	42.3800	42.3800	42.3800	42.3800	+0.071%	1	272	-35.819%
2026-02-11	42.5000	42.5000	42.3500	42.3500	+6.675%	2	271	-35.773%
2026-02-09	39.7000	39.7000	39.7000	39.7000	-18.397%	61	270	-31.486%
2026-02-05	48.6500	48.6500	48.6500	48.6500	+18.485%	1	268	-44.090%
2026-02-02	41.0600	41.0600	41.0600	41.0600	+4.213%	1	268	-33.755%
2026-01-30	39.4500	39.4500	39.4000	39.4000	+2.872%	2	269	-30.964%
2026-01-29	36.9500	38.5000	36.9500	38.3000	+8.345%	29	268	-28.982%
2026-01-28	33.4500	35.5500	33.4500	35.3500	+6.798%	87	257	-23.055%
2026-01-27	34.6000	34.6000	32.9000	33.1000	-2.360%	85	267	-17.825%
2026-01-26	33.9000	33.9000	33.9000	33.9000	-13.032%	3	234	-19.764%
2026-01-23	38.9800	38.9800	38.9800	38.9800	-3.155%	2	234	-30.221%
2026-01-21	40.2500	40.2500	40.2500	40.2500	+9.973%	1	234	-32.422%
2026-01-16	38.2000	38.2000	36.5500	36.6000	-4.687%	42	212	-25.683%
2026-01-15	38.2100	38.4000	38.2100	38.4000	-5.068%	96	212	-29.167%
2026-01-13	40.4500	40.4500	40.4500	40.4500	-0.123%	10	125	-32.756%
2026-01-12	44.7000	44.7000	40.5000	40.5000	-10.000%	16	117	-32.840%
2026-01-09	46.7500	46.7500	44.9500	45.0000	-3.743%	16	118	-39.556%
2026-01-08	46.6800	46.7500	46.6800	46.7500	-0.107%	3	115	-41.818%
2026-01-07	47.0500	47.0500	46.8000	46.8000	-1.474%	2	115	-41.880%
2026-01-06	47.5000	47.5000	47.5000	47.5000	+4.741%	1	115	-42.737%
2026-01-05	45.3500	45.3500	45.3500	45.3500	-0.220%	10	115	-40.022%
2026-01-02	45.4500	45.4500	45.4500	45.4500	-5.016%	2	115	-40.154%
2025-12-30	47.7500	47.8500	47.7500	47.8500	+2.026%	2	115	-43.156%
2025-12-29	47.3000	47.3000	46.9000	46.9000	-8.755%	2	115	-42.004%
2025-12-19	51.4000	51.4000	51.4000	51.4000	+4.898%	1	115	-47.082%
2025-12-15	49.0000	49.0000	49.0000	49.0000	+14.352%	1	115	-44.490%
2025-12-12	43.0000	43.0000	42.8500	42.8500	-0.117%	2	115	-36.523%
2025-12-10	42.7000	42.9000	42.7000	42.9000	+1.418%	85	114	-36.597%
2025-12-09	42.2000	42.3000	42.1500	42.3000	-15.043%	16	35	-35.697%
2025-12-03	49.7900	49.7900	49.7900	49.7900	+1.987%	2	20	-45.371%
2025-12-02	48.8200	48.8200	48.8200	48.8200	-4.275%	3	20	-44.285%
2025-12-01	51.0000	51.0000	51.0000	51.0000	+0.910%	1	20	-46.667%
2025-11-28	50.5400	50.5400	50.5400	50.5400	+0.218%	4	20	-46.181%
2025-11-24	50.7200	50.8300	50.4300	50.4300	-4.579%	4	16	-46.064%
2025-11-21	52.8500	52.8500	52.8500	52.8500	+7.375%	40	13	-48.534%
2025-11-17	49.2200	49.2200	49.2200	49.2200	+3.883%	1	45	-44.738%
2025-11-14	47.3800	47.3800	47.3800	47.3800	+1.369%	2	44	-42.592%
2025-11-13	45.6600	46.7400	45.6600	46.7400	+6.348%	11	42	-41.806%
2025-11-12	43.8500	43.9500	43.8500	43.9500	+3.778%	2	41	-38.111%
2025-11-11	41.5600	42.3500	41.4500	42.3500	0.000%	42	0	-35.773%

.dark-mode .q3V16L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3V16L{ 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