Dark

CRWV20261218P125
CRWV Dec 18 2026 125.00 Put (CRWV261218P00125000)
option OPRA

EOD

Sep 24, 2026

38.35-5.309%(-2.15)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	39.4000	39.4000	38.3500	38.3500	-5.309%	50	292	0.000%
2026-09-23	40.5000	40.5000	40.5000	40.5000	-13.462%	2	272	-5.309%
2026-09-18	46.8000	46.8000	46.8000	46.8000	+7.413%	23	270	-18.056%
2026-09-16	43.5500	43.5700	43.5500	43.5700	+9.942%	12	258	-11.981%
2026-09-10	39.6300	39.6300	39.6300	39.6300	+11.634%	26	253	-3.230%
2026-09-09	35.5000	35.5000	35.5000	35.5000	+8.563%	1	227	+8.028%
2026-09-08	32.7000	32.7000	32.7000	32.7000	-27.639%	1	228	+17.278%
2026-09-03	45.1900	45.1900	45.1900	45.1900	+2.240%	2	227	-15.136%
2026-08-28	44.2000	44.2000	44.2000	44.2000	+1.609%	1	227	-13.235%
2026-08-24	43.5000	43.5000	43.5000	43.5000	+8.859%	40	226	-11.839%
2026-08-21	39.9600	39.9600	39.9600	39.9600	-3.010%	4	226	-4.029%
2026-08-20	40.1500	41.2000	40.1500	41.2000	+28.549%	21	223	-6.917%
2026-08-14	32.0500	32.0500	32.0500	32.0500	+5.776%	2	223	+19.657%
2026-08-13	29.0000	30.3000	26.7500	30.3000	+0.066%	29	225	+26.568%
2026-08-12	31.6000	31.6000	30.2500	30.2800	-27.473%	56	222	+26.651%
2026-08-10	41.7500	41.7500	41.7500	41.7500	-34.551%	2	273	-8.144%
2026-07-29	63.7900	63.7900	63.7900	63.7900	+3.170%	1	273	-39.881%
2026-07-28	61.8300	61.8300	61.8300	61.8300	+6.788%	1	273	-37.975%
2026-07-27	57.9000	57.9000	57.9000	57.9000	+13.086%	5	273	-33.765%
2026-07-22	51.2000	51.2000	51.2000	51.2000	-1.235%	1	278	-25.098%
2026-07-21	51.8400	51.8400	51.8400	51.8400	-7.840%	10	278	-26.022%
2026-07-20	56.2500	56.2500	56.2500	56.2500	+1.663%	20	278	-31.822%
2026-07-16	55.3300	55.3300	55.3300	55.3300	+16.362%	6	278	-30.689%
2026-07-13	47.5500	47.5500	47.5500	47.5500	-0.731%	9	278	-19.348%
2026-07-06	48.1600	48.2100	47.6400	47.9000	+0.440%	189	278	-19.937%
2026-07-01	45.8500	47.6900	45.8500	47.6900	+19.824%	177	299	-19.585%
2026-06-30	39.9000	39.9000	39.8000	39.8000	-5.441%	3	153	-3.643%
2026-06-26	42.0900	42.0900	42.0900	42.0900	+6.154%	6	151	-8.886%
2026-06-25	39.6500	39.6500	39.6500	39.6500	+0.253%	1	146	-3.279%
2026-06-24	39.5500	39.5500	39.5500	39.5500	+4.079%	1	145	-3.034%
2026-06-23	38.0500	38.1000	38.0000	38.0000	+9.510%	8	145	+0.921%
2026-06-22	34.7000	34.7000	34.7000	34.7000	+7.597%	1	145	+10.519%
2026-06-17	32.2500	32.2500	32.2500	32.2500	-26.521%	1	144	+18.915%
2026-06-11	43.8500	43.8900	43.8500	43.8900	+10.554%	2	144	-12.622%
2026-06-09	39.1500	39.8500	39.1500	39.7000	-5.318%	61	144	-3.401%
2026-06-05	39.7000	41.9300	39.7000	41.9300	+29.015%	6	142	-8.538%
2026-06-02	30.8900	32.5000	30.8900	32.5000	+3.175%	21	145	+18.000%
2026-06-01	31.3100	31.5000	31.3100	31.5000	-17.647%	2	124	+21.746%
2026-05-26	38.2500	38.2500	38.2500	38.2500	-1.061%	20	123	+0.261%
2026-05-18	38.6600	38.6600	38.6600	38.6600	+6.796%	1	123	-0.802%
2026-05-15	36.2500	37.0000	36.2000	36.2000	+4.928%	12	124	+5.939%
2026-05-14	34.2000	34.5000	34.2000	34.5000	-1.429%	10	114	+11.159%
2026-05-13	37.0000	37.0000	35.0000	35.0000	+3.550%	11	97	+9.571%
2026-05-11	35.0000	35.0000	33.8000	33.8000	-3.429%	15	97	+13.462%
2026-05-08	35.2500	35.2500	34.6500	35.0000	+16.667%	28	87	+9.571%
2026-05-07	28.7500	30.4900	28.7500	30.0000	-2.121%	28	77	+27.833%
2026-05-05	30.5500	30.6500	30.5500	30.6500	-1.447%	6	52	+25.122%
2026-05-04	30.5500	31.1000	30.5500	31.1000	-7.164%	2	49	+23.312%
2026-05-01	33.5000	33.5000	33.5000	33.5000	-12.304%	2	47	+14.478%
2026-04-27	39.2000	39.2000	38.2000	38.2000	+22.045%	2	47	+0.393%
2026-04-22	31.7500	31.7500	31.0400	31.3000	-5.295%	22	46	+22.524%
2026-04-17	33.0500	33.0500	33.0500	33.0500	-8.194%	12	32	+16.036%
2026-04-15	36.0000	36.0000	36.0000	36.0000	-33.023%	12	33	+6.528%
2026-04-02	53.7000	53.7500	53.7000	53.7500	-11.813%	2	21	-28.651%
2026-03-30	60.9500	60.9500	60.9500	60.9500	+6.855%	2	21	-37.080%
2026-03-27	57.0400	57.0400	57.0400	57.0400	+5.630%	1	20	-32.766%
2026-03-19	54.0000	54.0000	54.0000	54.0000	+0.334%	1	19	-28.981%
2026-03-13	53.8200	53.8200	53.8200	53.8200	-2.992%	10	19	-28.744%
2026-03-11	55.4800	55.4800	55.4800	55.4800	-6.442%	10	28	-30.876%
2026-03-05	59.4500	59.4500	59.3000	59.3000	+13.602%	2	21	-35.329%
2026-02-03	52.0500	52.2000	52.0500	52.2000	+3.943%	8	21	-26.533%
2026-01-30	50.2200	50.2200	50.2200	50.2200	+3.868%	1	13	-23.636%
2026-01-29	48.2000	48.3500	48.2000	48.3500	+6.733%	2	13	-20.683%
2026-01-28	40.5000	45.3000	40.5000	45.3000	+4.983%	4	12	-15.342%
2026-01-27	42.7800	43.1500	42.2700	43.1500	-24.708%	8	11	-11.124%
2026-01-09	57.3100	57.3100	57.3100	57.3100	-2.501%	2	13	-33.083%
2026-01-06	58.7800	58.7800	58.7800	58.7800	-2.033%	2	15	-34.757%
2025-12-30	59.6000	60.0000	59.6000	60.0000	+1.868%	4	13	-36.083%
2025-12-26	59.3500	59.3500	58.9000	58.9000	+6.819%	4	12	-34.890%
2025-12-22	55.1400	55.1400	55.1400	55.1400	-6.622%	5	12	-30.450%
2025-12-19	59.0000	59.0500	59.0000	59.0500	-11.536%	2	11	-35.055%
2025-12-17	67.3500	67.4000	66.6500	66.7500	+3.649%	6	10	-42.547%
2025-12-16	64.2000	64.4000	64.2000	64.4000	+18.819%	2	7	-40.450%
2025-12-10	54.1500	54.2000	54.1500	54.2000	-0.184%	2	8	-29.244%
2025-12-09	54.3000	54.3000	54.3000	54.3000	-7.543%	12	7	-29.374%
2025-12-04	58.7300	58.7300	58.7300	58.7300	-4.442%	12	13	-34.701%
2025-12-03	61.4600	61.4600	61.4600	61.4600	0.000%	1	1	-37.602%

.dark-mode .sXTPPq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sXTPPq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P125CRWV Dec 18 2026 125.00 Put (CRWV261218P00125000)option OPRA

CRWV20261218P125
CRWV Dec 18 2026 125.00 Put (CRWV261218P00125000)
option OPRA