Dark

CRWV20261218P130
CRWV Dec 18 2026 130.00 Put (CRWV261218P00130000)
option OPRA

EOD

Sep 30, 2026

44.30-3.779%(-1.74)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	44.3000	44.3000	44.3000	44.3000	-3.779%	7	607	0.000%
2026-09-29	45.1000	46.0400	45.1000	46.0400	+2.998%	60	614	-3.779%
2026-09-25	44.7000	44.7000	44.7000	44.7000	-7.358%	20	574	-0.895%
2026-09-14	48.2500	48.2500	48.2500	48.2500	+19.460%	20	574	-8.187%
2026-09-09	40.3900	40.3900	40.3900	40.3900	+12.350%	40	579	+9.681%
2026-09-08	41.5600	41.5600	35.9500	35.9500	-28.882%	20	539	+23.227%
2026-09-02	50.3500	50.6000	50.3500	50.5500	+0.497%	55	524	-12.364%
2026-09-01	50.3000	50.3000	50.3000	50.3000	+10.428%	4	530	-11.928%
2026-08-20	45.5500	45.5500	45.5500	45.5500	+4.233%	3	526	-2.744%
2026-08-19	43.7000	43.7000	43.7000	43.7000	+4.221%	10	528	+1.373%
2026-08-18	40.4100	41.9300	40.4100	41.9300	+23.870%	15	518	+5.652%
2026-08-17	34.7500	34.7500	33.4500	33.8500	-0.383%	5	518	+30.871%
2026-08-13	32.5700	33.9800	32.4000	33.9800	+0.443%	3	518	+30.371%
2026-08-12	34.6900	34.6900	33.8300	33.8300	-51.966%	5	519	+30.949%
2026-07-29	70.4300	70.4300	70.4300	70.4300	+30.911%	2	519	-37.101%
2026-07-22	53.8000	53.8000	53.8000	53.8000	-6.272%	2	518	-17.658%
2026-07-21	57.2900	57.4000	57.2900	57.4000	-5.093%	21	516	-22.822%
2026-07-20	60.4800	60.4800	60.4800	60.4800	-1.722%	15	517	-26.753%
2026-07-17	61.5400	61.5400	61.5400	61.5400	+6.748%	3	502	-28.014%
2026-07-15	57.6500	57.6500	57.6500	57.6500	+22.036%	30	505	-23.157%
2026-07-09	47.2400	47.2400	47.2400	47.2400	-9.571%	1	505	-6.224%
2026-07-08	52.2400	52.2400	52.2400	52.2400	-3.616%	2	504	-15.199%
2026-07-02	54.2000	54.2000	54.2000	54.2000	+21.525%	2	502	-18.266%
2026-06-26	46.8000	46.8000	44.6000	44.6000	+2.176%	2	502	-0.673%
2026-06-25	42.8500	44.0000	42.8500	43.6500	+5.818%	138	501	+1.489%
2026-06-23	40.5500	41.3500	40.5500	41.2500	+14.552%	4	436	+7.394%
2026-06-18	36.0000	36.0100	36.0000	36.0100	+2.301%	2	435	+23.021%
2026-06-17	35.2000	35.2000	35.2000	35.2000	-2.493%	1	435	+25.852%
2026-06-16	36.1000	36.1000	36.1000	36.1000	-9.863%	1	435	+22.715%
2026-06-15	40.0500	40.0500	40.0500	40.0500	-9.899%	1	435	+10.612%
2026-06-12	44.4500	44.4500	44.4500	44.4500	-6.224%	5	436	-0.337%
2026-06-10	47.5200	47.5200	47.3500	47.4000	-0.775%	7	438	-6.540%
2026-06-09	43.3500	47.7700	43.3500	47.7700	+10.964%	17	434	-7.264%
2026-06-08	46.3000	46.3000	42.8000	43.0500	+7.625%	341	433	+2.904%
2026-06-04	41.7000	41.7000	40.0000	40.0000	+20.700%	3	215	+10.750%
2026-06-02	33.1400	33.1400	33.1400	33.1400	-4.551%	1	217	+33.675%
2026-06-01	34.7200	34.7200	34.7200	34.7200	-17.530%	10	216	+27.592%
2026-05-21	42.1100	42.1100	41.5400	42.1000	+4.208%	3	216	+5.226%
2026-05-15	40.5700	40.6600	40.2500	40.4000	-1.271%	8	216	+9.653%
2026-05-12	42.1000	42.8000	40.9200	40.9200	+13.007%	3	216	+8.260%
2026-05-11	36.2100	36.2100	36.2100	36.2100	-7.154%	2	216	+22.342%
2026-05-08	36.4500	39.0600	36.4500	39.0000	+17.825%	6	218	+13.590%
2026-05-07	32.1500	33.2200	32.1500	33.1000	+10.223%	15	218	+33.837%
2026-05-06	31.1200	31.1200	29.8500	30.0300	-10.144%	3	218	+47.519%
2026-05-05	34.5300	34.5300	33.4200	33.4200	-0.978%	4	219	+32.555%
2026-05-04	33.4000	35.0000	33.1500	33.7500	-17.643%	7	216	+31.259%
2026-04-27	40.7900	40.9800	40.7900	40.9800	+18.645%	2	210	+8.102%
2026-04-22	34.3300	34.5400	34.3300	34.5400	-10.286%	58	210	+28.257%
2026-04-14	38.5000	38.5000	38.5000	38.5000	-16.395%	1	152	+15.065%
2026-04-10	46.9000	47.6000	44.8000	46.0500	-10.583%	73	152	-3.800%
2026-04-09	51.5000	51.5000	51.5000	51.5000	-8.995%	3	89	-13.981%
2026-04-06	56.5900	56.5900	56.5900	56.5900	-2.178%	1	89	-21.718%
2026-04-02	57.8000	57.8500	57.8000	57.8500	-9.905%	2	88	-23.423%
2026-03-30	64.2200	64.2200	64.2100	64.2100	+1.358%	2	88	-31.008%
2026-03-05	63.6000	63.6000	63.3500	63.3500	-0.985%	2	87	-30.071%
2026-03-03	63.9800	63.9800	63.9800	63.9800	+16.285%	2	87	-30.760%
2026-02-11	55.0200	55.0200	55.0200	55.0200	+1.625%	3	85	-19.484%
2026-02-09	54.1400	54.1400	54.1400	54.1400	-5.018%	1	82	-18.175%
2026-02-06	57.0000	57.0000	57.0000	57.0000	+2.334%	1	81	-22.281%
2026-02-02	55.6500	55.7000	55.6500	55.7000	+7.115%	21	81	-20.467%
2026-01-29	51.9000	52.0000	51.9000	52.0000	+13.786%	2	80	-14.808%
2026-01-27	45.7000	45.7000	45.7000	45.7000	-7.019%	2	79	-3.063%
2026-01-26	48.8000	49.1500	48.8000	49.1500	-4.023%	2	78	-9.868%
2026-01-16	51.2100	51.2100	51.2100	51.2100	-2.308%	10	88	-13.493%
2026-01-15	51.5000	52.6000	51.5000	52.4200	-8.035%	16	88	-15.490%
2026-01-14	55.4000	57.0000	55.4000	57.0000	+3.205%	8	87	-22.281%
2026-01-13	55.2300	55.2300	55.2300	55.2300	+0.418%	10	93	-19.790%
2026-01-12	55.1700	55.6500	55.0000	55.0000	-12.070%	15	93	-19.455%
2026-01-09	62.4500	62.5500	62.4500	62.5500	+2.794%	2	92	-29.177%
2026-01-02	60.7800	60.9900	60.7800	60.8500	-7.382%	11	92	-27.198%
2025-12-31	65.6500	65.7000	65.6500	65.7000	+0.613%	2	87	-32.572%
2025-12-30	65.3000	65.3000	65.3000	65.3000	+2.835%	1	87	-32.159%
2025-12-29	63.5000	63.5000	63.5000	63.5000	+5.569%	2	87	-30.236%
2025-12-23	59.7500	60.1500	59.7500	60.1500	+2.209%	11	85	-26.351%
2025-12-22	58.7500	58.8500	58.7500	58.8500	-5.111%	2	91	-24.724%
2025-12-19	62.0200	62.0200	62.0200	62.0200	-11.903%	10	91	-28.571%
2025-12-17	67.4800	70.4000	67.4800	70.4000	+18.718%	5	81	-37.074%
2025-12-12	59.4000	59.4000	59.3000	59.3000	+1.108%	2	78	-25.295%
2025-12-10	58.6500	58.6500	58.6500	58.6500	+0.895%	1	78	-24.467%
2025-12-09	58.1300	58.1300	58.1300	58.1300	-1.973%	12	77	-23.792%
2025-12-05	59.3000	59.3000	59.3000	59.3000	-0.336%	1	65	-25.295%
2025-12-04	59.5000	59.5000	59.5000	59.5000	-7.162%	2	64	-25.546%
2025-12-03	64.0900	64.0900	64.0900	64.0900	+0.141%	6	63	-30.878%
2025-11-28	64.0000	64.0000	64.0000	64.0000	-4.577%	1	57	-30.781%
2025-11-24	67.0700	67.0700	67.0700	67.0700	+1.514%	1	56	-33.950%
2025-11-20	66.0700	66.0700	66.0700	66.0700	+1.334%	1	55	-32.950%
2025-11-17	65.2000	65.2000	65.2000	65.2000	+5.127%	12	54	-32.055%
2025-11-13	60.9800	62.0200	60.9800	62.0200	+5.836%	21	42	-28.571%
2025-11-12	58.3000	58.6500	58.3000	58.6000	0.000%	24	21	-24.403%

.dark-mode .NdXq4B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NdXq4B{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P130CRWV Dec 18 2026 130.00 Put (CRWV261218P00130000)option OPRA

CRWV20261218P130
CRWV Dec 18 2026 130.00 Put (CRWV261218P00130000)
option OPRA