Dark

CRWV20261218P35
CRWV Dec 18 2026 35.00 Put (CRWV261218P00035000)
option OPRA

EOD

Oct 1, 2026

0.1300+8.333%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1200	0.1300	0.1200	0.1300	+8.333%	5	1,408	0.000%
2026-09-30	0.1100	0.1400	0.1000	0.1200	+9.091%	25	1,407	+8.333%
2026-09-29	0.1100	0.1100	0.1100	0.1100	-35.294%	1	1,395	+18.182%
2026-09-25	0.1500	0.1700	0.1500	0.1700	0.000%	2	1,395	-23.529%
2026-09-24	0.2200	0.2200	0.1400	0.1700	+13.333%	7	1,394	-23.529%
2026-09-23	0.1500	0.1500	0.1500	0.1500	0.000%	10	1,399	-13.333%
2026-09-22	0.1600	0.1600	0.1200	0.1500	-16.667%	78	1,399	-13.333%
2026-09-21	0.2200	0.2200	0.1800	0.1800	-21.739%	32	1,431	-27.778%
2026-09-18	0.2800	0.2800	0.2300	0.2300	-17.857%	25	1,419	-43.478%
2026-09-17	0.2700	0.3100	0.2500	0.2800	+12.000%	29	1,419	-53.571%
2026-09-16	0.2600	0.2800	0.2500	0.2500	-7.407%	11	1,425	-48.000%
2026-09-15	0.2600	0.2700	0.2600	0.2700	+3.846%	4	1,423	-51.852%
2026-09-14	0.2700	0.2700	0.2600	0.2600	+8.333%	2	1,423	-50.000%
2026-09-10	0.2900	0.2900	0.2400	0.2400	+4.348%	201	1,422	-45.833%
2026-09-09	0.2400	0.2400	0.2300	0.2300	+15.000%	112	1,578	-43.478%
2026-09-08	0.2700	0.2700	0.2000	0.2000	-37.500%	15	1,657	-35.000%
2026-09-04	0.2900	0.3200	0.2100	0.3200	+6.667%	29	1,681	-59.375%
2026-09-03	0.3100	0.3500	0.3000	0.3000	-6.250%	25	1,681	-56.667%
2026-09-02	0.3400	0.3400	0.3200	0.3200	0.000%	3	1,682	-59.375%
2026-09-01	0.3300	0.3400	0.2200	0.3200	-8.571%	29	1,679	-59.375%
2026-08-31	0.3300	0.3500	0.3000	0.3500	+2.941%	25	1,676	-62.857%
2026-08-28	0.3300	0.4100	0.3300	0.3400	+6.250%	21	1,677	-61.765%
2026-08-27	0.3500	0.3500	0.3100	0.3200	-11.111%	4	1,668	-59.375%
2026-08-26	0.4000	0.4100	0.3000	0.3600	-10.000%	43	1,668	-63.889%
2026-08-25	0.3500	0.4100	0.3500	0.4000	+2.564%	26	1,678	-67.500%
2026-08-24	0.4000	0.4800	0.3900	0.3900	+2.632%	411	1,670	-66.667%
2026-08-21	0.3400	0.3900	0.3100	0.3800	+2.703%	52	1,745	-65.789%
2026-08-20	0.3500	0.3900	0.3100	0.3700	+8.824%	69	1,752	-64.865%
2026-08-19	0.3300	0.4100	0.3200	0.3400	-2.857%	19	1,731	-61.765%
2026-08-18	0.3200	0.3500	0.3100	0.3500	+45.833%	21	1,726	-62.857%
2026-08-17	0.2400	0.2600	0.2000	0.2400	-14.286%	131	1,730	-45.833%
2026-08-14	0.2500	0.3300	0.2500	0.2800	+21.739%	13	1,689	-53.571%
2026-08-13	0.2400	0.2800	0.2300	0.2300	-20.690%	115	1,687	-43.478%
2026-08-12	0.4000	0.4000	0.2400	0.2900	-42.000%	547	1,651	-55.172%
2026-08-11	0.6000	0.6400	0.5000	0.5000	-19.355%	36	1,673	-74.000%
2026-08-10	0.6800	0.6800	0.6000	0.6200	-15.068%	384	1,669	-79.032%
2026-08-07	0.8500	0.8800	0.7300	0.7300	-21.505%	16	1,385	-82.192%
2026-08-06	1.0500	1.0500	0.8600	0.9300	+9.412%	40	1,382	-86.022%
2026-08-05	1.1700	1.1700	0.8300	0.8500	-15.842%	18	1,385	-84.706%
2026-08-04	1.1000	1.1000	1.0000	1.0100	-19.200%	181	1,375	-87.129%
2026-08-03	1.7500	1.7500	1.2500	1.2500	-37.500%	99	1,353	-89.600%
2026-07-31	1.9400	2.1000	1.9400	2.0000	+13.636%	38	1,381	-93.500%
2026-07-30	2.4000	2.4000	1.7600	1.7600	-45.679%	64	1,353	-92.614%
2026-07-29	2.6000	3.2400	2.6000	3.2400	+32.245%	106	1,365	-95.988%
2026-07-28	2.5000	2.5600	2.4000	2.4500	+13.953%	106	1,367	-94.694%
2026-07-27	2.0000	2.1600	2.0000	2.1500	+4.878%	15	1,324	-93.953%
2026-07-24	1.5800	2.0500	1.5800	2.0500	+31.410%	89	1,312	-93.659%
2026-07-23	1.5800	1.5800	1.4500	1.5600	-3.106%	17	1,257	-91.667%
2026-07-22	1.6000	1.6200	1.6000	1.6100	-12.500%	4	1,255	-91.925%
2026-07-21	2.0100	2.2100	1.8300	1.8400	-15.596%	255	1,255	-92.935%
2026-07-20	1.9000	2.1800	1.9000	2.1800	-4.386%	68	1,274	-94.037%
2026-07-17	2.4100	2.4500	2.2400	2.2800	+6.542%	65	1,227	-94.298%
2026-07-16	1.8700	2.1500	1.8700	2.1400	+15.054%	193	1,212	-93.925%
2026-07-15	1.6300	1.9700	1.6300	1.8600	+7.514%	31	1,042	-93.011%
2026-07-14	1.5900	1.7500	1.4900	1.7300	+10.191%	60	1,024	-92.486%
2026-07-13	1.4000	1.5800	1.3500	1.5700	+23.622%	44	1,021	-91.720%
2026-07-10	1.4400	1.5000	1.2700	1.2700	-9.286%	90	989	-89.764%
2026-07-09	1.5000	1.5000	1.3500	1.4000	-15.663%	12	1,014	-90.714%
2026-07-08	1.6800	1.6800	1.6200	1.6600	-4.598%	9	1,002	-92.169%
2026-07-07	1.9400	1.9400	1.7400	1.7400	+2.353%	9	1,002	-92.529%
2026-07-06	1.7600	1.7600	1.5800	1.7000	-15.842%	96	993	-92.353%
2026-07-02	1.7900	2.0200	1.6600	2.0200	+26.250%	9	959	-93.564%
2026-07-01	1.4400	1.6000	1.3900	1.6000	+40.351%	201	959	-91.875%
2026-06-30	1.1900	1.1900	1.1400	1.1400	-18.571%	2	770	-88.596%
2026-06-29	1.3100	1.4000	1.3100	1.4000	+6.061%	125	769	-90.714%
2026-06-26	1.3500	1.3600	1.3000	1.3200	+1.538%	9	693	-90.152%
2026-06-25	1.4700	1.4700	1.2500	1.3000	-4.412%	32	690	-90.000%
2026-06-24	1.2600	1.3600	1.2600	1.3600	+11.475%	2	661	-90.441%
2026-06-23	1.0700	1.2200	1.0700	1.2200	+3.390%	4	659	-89.344%
2026-06-22	1.0000	1.1800	1.0000	1.1800	+21.649%	13	658	-88.983%
2026-06-18	0.9700	0.9700	0.9700	0.9700	+4.301%	10	638	-86.598%
2026-06-17	0.9700	0.9700	0.9300	0.9300	-5.102%	5	638	-86.022%
2026-06-16	1.0200	1.0200	0.9800	0.9800	-8.411%	3	638	-86.735%
2026-06-15	1.3900	1.3900	1.0700	1.0700	-21.324%	3	638	-87.850%
2026-06-12	1.4900	1.4900	1.3500	1.3600	-22.286%	3	637	-90.441%
2026-06-11	1.7500	1.7500	1.7500	1.7500	+13.636%	10	636	-92.571%
2026-06-10	1.6100	1.6100	1.5400	1.5400	+12.409%	10	626	-91.558%
2026-06-09	1.2900	1.4700	1.2900	1.3700	+14.167%	140	626	-90.511%
2026-06-05	1.2000	1.2000	1.2000	1.2000	+10.092%	10	578	-89.167%
2026-06-04	1.0900	1.0900	1.0900	1.0900	+19.780%	10	578	-88.073%
2026-06-02	0.8800	0.9100	0.8800	0.9100	0.000%	21	578	-85.714%
2026-06-01	0.8100	0.9100	0.8100	0.9100	-28.346%	2	586	-85.714%
2026-05-27	1.3300	1.3300	1.2700	1.2700	+2.419%	9	585	-89.764%
2026-05-26	1.2400	1.2400	1.2400	1.2400	+7.826%	1	583	-89.516%
2026-05-21	1.0400	1.1500	1.0400	1.1500	-4.959%	31	582	-88.696%
2026-05-20	1.2800	1.2800	1.2100	1.2100	-8.333%	11	583	-89.256%
2026-05-19	1.3000	1.3200	1.3000	1.3200	+7.317%	2	580	-90.152%
2026-05-18	1.2300	1.2500	1.2300	1.2300	+6.957%	14	580	-89.431%
2026-05-15	1.1300	1.1500	1.1000	1.1500	+4.545%	43	580	-88.696%
2026-05-14	1.0700	1.1000	1.0200	1.1000	+4.762%	15	544	-88.182%
2026-05-13	1.0500	1.0500	1.0500	1.0500	+3.960%	2	544	-87.619%
2026-05-11	1.0500	1.0500	0.9900	1.0100	-7.339%	5	544	-87.129%
2026-05-08	1.0400	1.1800	1.0400	1.0900	+9.000%	102	548	-88.073%
2026-05-07	1.1200	1.1200	1.0000	1.0000	+8.696%	8	490	-87.000%
2026-05-06	0.9200	0.9200	0.9200	0.9200	-15.596%	2	492	-85.870%
2026-05-05	1.0900	1.0900	1.0800	1.0900	-9.167%	3	493	-88.073%
2026-05-04	1.2000	1.2500	1.1900	1.2000	-7.692%	458	495	-89.167%
2026-05-01	1.5000	1.5000	1.3000	1.3000	-20.245%	6	685	-90.000%
2026-04-28	1.6300	1.6300	1.6300	1.6300	+10.884%	1	685	-92.025%
2026-04-27	1.4700	1.4700	1.4700	1.4700	+11.364%	1	685	-91.156%
2026-04-24	1.7000	1.7000	1.3200	1.3200	+5.600%	11	684	-90.152%
2026-04-23	1.2500	1.2500	1.2500	1.2500	+12.613%	2	674	-89.600%
2026-04-22	1.2100	1.2300	0.9700	1.1100	-8.264%	74	674	-88.288%
2026-04-21	1.2100	1.2100	1.2100	1.2100	-2.419%	1	705	-89.256%
2026-04-17	1.3000	1.3000	1.2400	1.2400	-1.587%	31	705	-89.516%
2026-04-16	1.3500	1.3500	1.2600	1.2600	-10.000%	12	708	-89.683%
2026-04-15	1.4800	1.4800	1.4000	1.4000	-9.677%	44	718	-90.714%
2026-04-14	1.6100	1.6100	1.4900	1.5500	-7.186%	13	718	-91.613%
2026-04-13	1.6700	1.6700	1.6700	1.6700	-12.105%	2	718	-92.216%
2026-04-10	2.1900	2.1900	1.8000	1.9000	-9.091%	76	720	-93.158%
2026-04-09	2.3000	2.3000	2.0900	2.0900	-4.566%	3	721	-93.780%
2026-04-08	2.4000	2.4000	2.1900	2.1900	-18.889%	17	723	-94.064%
2026-04-07	2.7200	2.7200	2.7000	2.7000	-5.923%	11	724	-95.185%
2026-04-02	2.9000	2.9000	2.8700	2.8700	-0.347%	2	731	-95.470%
2026-04-01	2.8800	2.8800	2.8800	2.8800	-8.571%	1	731	-95.486%
2026-03-31	3.2800	3.4500	3.0500	3.1500	-22.222%	48	731	-95.873%
2026-03-30	3.7600	4.0500	3.7600	4.0500	+18.076%	12	726	-96.790%
2026-03-27	3.3000	3.5400	3.3000	3.4300	+28.947%	74	725	-96.210%
2026-03-26	2.2500	2.6600	2.2500	2.6600	+4.314%	3	676	-95.113%
2026-03-25	2.7500	2.7500	2.5500	2.5500	-10.526%	36	677	-94.902%
2026-03-24	3.0000	3.0000	2.8500	2.8500	-5.000%	23	703	-95.439%
2026-03-23	3.0000	3.0000	3.0000	3.0000	-9.091%	5	681	-95.667%
2026-03-20	3.3000	3.3000	3.3000	3.3000	+9.272%	1	676	-96.061%
2026-03-18	3.2000	3.2000	3.0200	3.0200	0.000%	10	675	-95.695%
2026-03-16	3.1600	3.2400	3.0000	3.0200	-14.930%	17	680	-95.695%
2026-03-13	2.9000	3.5500	2.9000	3.5500	+1.429%	10	689	-96.338%
2026-03-12	3.6700	3.6700	3.5000	3.5000	+1.449%	2	684	-96.286%
2026-03-11	3.6000	3.6000	3.4500	3.4500	-15.854%	9	685	-96.232%
2026-03-10	3.8100	4.1000	3.8100	4.1000	+0.985%	13	685	-96.829%
2026-03-09	4.5400	4.7500	4.0600	4.0600	+6.842%	16	673	-96.798%
2026-03-06	4.2000	4.2000	3.8000	3.8000	-11.007%	39	666	-96.579%
2026-03-05	4.0000	4.3000	3.9800	4.2700	+10.052%	10	656	-96.956%
2026-03-04	4.1500	4.1500	3.8000	3.8800	-11.818%	9	651	-96.649%
2026-03-03	4.5000	4.7500	4.4000	4.4000	+5.769%	319	645	-97.045%
2026-03-02	4.3000	4.3000	4.1600	4.1600	+1.463%	13	632	-96.875%
2026-02-27	2.5300	4.5000	2.5300	4.1000	+24.242%	444	629	-96.829%
2026-02-26	3.3000	3.3500	3.2500	3.3000	-2.941%	32	295	-96.061%
2026-02-25	3.5000	3.5000	3.4000	3.4000	-5.556%	2	286	-96.176%
2026-02-24	3.6500	3.6500	3.6000	3.6000	-12.621%	31	286	-96.389%
2026-02-20	3.9200	4.4100	3.9200	4.1200	+5.641%	28	316	-96.845%
2026-02-19	3.9000	3.9000	3.9000	3.9000	-5.797%	1	306	-96.667%
2026-02-18	4.1700	4.1700	4.1400	4.1400	-1.429%	5	306	-96.860%
2026-02-17	4.2000	4.2000	4.2000	4.2000	+2.439%	1	304	-96.905%
2026-02-13	4.1000	4.1000	4.1000	4.1000	+2.500%	4	300	-96.829%
2026-02-12	3.8000	4.0700	3.8000	4.0000	+5.263%	3	300	-96.750%
2026-02-10	3.8000	3.8000	3.8000	3.8000	+5.556%	5	300	-96.579%
2026-02-09	3.6800	3.7000	3.6000	3.6000	-7.928%	23	300	-96.389%
2026-02-06	4.2700	4.2700	3.9100	3.9100	-17.511%	58	300	-96.675%
2026-02-05	4.4500	4.8000	3.9500	4.7400	+18.500%	21	278	-97.257%
2026-02-04	3.3000	4.0000	3.3000	4.0000	+6.667%	14	285	-96.750%
2026-02-03	3.3500	4.0000	3.3500	3.7500	+10.294%	7	275	-96.533%
2026-01-30	3.2100	3.4000	3.1900	3.4000	+7.256%	4	276	-96.176%
2026-01-29	3.0000	3.1700	2.9200	3.1700	+7.823%	18	275	-95.899%
2026-01-28	2.6300	2.9400	2.6100	2.9400	+12.214%	19	258	-95.578%
2026-01-27	2.7000	2.7000	2.6200	2.6200	-7.420%	5	259	-95.038%
2026-01-26	3.0000	3.0500	2.5700	2.8300	-11.285%	25	256	-95.406%
2026-01-23	3.5500	3.5700	3.1000	3.1900	-10.141%	26	247	-95.925%
2026-01-21	3.5500	3.5500	3.5500	3.5500	+11.987%	2	240	-96.338%
2026-01-20	3.6000	3.6000	3.1700	3.1700	+2.922%	2	240	-95.899%
2026-01-16	3.1000	3.1000	3.0200	3.0800	-1.597%	17	232	-95.779%
2026-01-15	3.3100	3.3100	3.1300	3.1300	-0.635%	6	232	-95.847%
2026-01-14	3.6700	3.6700	3.1500	3.1500	-14.865%	22	238	-95.873%
2026-01-13	3.7000	3.7000	3.7000	3.7000	+13.846%	20	242	-96.486%
2026-01-12	4.2100	4.2100	3.2500	3.2500	-22.619%	14	242	-96.000%
2026-01-09	4.4400	4.4400	4.2000	4.2000	-1.176%	2	236	-96.905%
2026-01-08	4.4500	4.4500	4.0000	4.2500	-5.134%	34	235	-96.941%
2026-01-07	4.6000	4.6000	4.4800	4.4800	-2.609%	3	233	-97.098%
2026-01-06	4.7000	4.8000	4.6000	4.6000	+1.099%	33	231	-97.174%
2026-01-05	4.5000	4.5500	4.5000	4.5500	+1.111%	2	209	-97.143%
2026-01-02	4.5000	4.5000	4.5000	4.5000	-6.250%	5	209	-97.111%
2025-12-31	4.9500	4.9500	4.8000	4.8000	0.000%	9	209	-97.292%
2025-12-29	4.8000	4.8000	4.8000	4.8000	+2.128%	1	209	-97.292%
2025-12-26	4.6500	4.7500	4.6500	4.7000	+3.297%	15	209	-97.234%
2025-12-24	4.5000	4.5500	4.5000	4.5500	+3.645%	2	202	-97.143%
2025-12-23	4.4400	4.4400	4.2800	4.3900	+3.294%	15	202	-97.039%
2025-12-22	4.4000	4.4500	4.2500	4.2500	-10.148%	7	201	-96.941%
2025-12-19	4.5000	4.7300	4.5000	4.7300	-20.504%	6	196	-97.252%
2025-12-17	5.8000	6.0100	4.9500	5.9500	+9.174%	52	190	-97.815%
2025-12-16	5.3000	5.4500	5.3000	5.4500	+9.879%	30	158	-97.615%
2025-12-15	5.0000	5.1500	4.9600	4.9600	+11.964%	14	136	-97.379%
2025-12-12	4.0300	4.6300	4.0300	4.4300	+12.152%	6	136	-97.065%
2025-12-11	3.9500	3.9500	3.9500	3.9500	-3.423%	1	131	-96.709%
2025-12-10	4.1500	4.1500	3.9500	4.0900	+6.789%	31	130	-96.822%
2025-12-09	3.8300	3.8300	3.8300	3.8300	-14.889%	2	141	-96.606%
2025-12-08	4.5000	4.5000	4.5000	4.5000	+9.756%	3	141	-97.111%
2025-12-05	4.1000	4.1000	4.1000	4.1000	-5.747%	4	141	-96.829%
2025-12-04	5.0800	5.0800	4.3500	4.3500	-13.000%	107	137	-97.011%
2025-12-03	5.0000	5.0000	5.0000	5.0000	-0.990%	15	34	-97.400%
2025-12-02	5.0000	5.0500	5.0000	5.0500	-9.821%	5	19	-97.426%
2025-12-01	5.8000	5.8000	5.6000	5.6000	+4.673%	6	22	-97.679%
2025-11-28	5.4000	5.4000	5.3000	5.3500	-0.926%	3	16	-97.570%
2025-11-26	5.4000	5.4000	5.4000	5.4000	+4.449%	2	14	-97.593%
2025-11-25	6.0000	6.4500	5.1700	5.1700	+0.194%	6	14	-97.485%
2025-11-24	5.8300	5.8300	5.1600	5.1600	-17.834%	11	12	-97.481%
2025-11-21	5.9300	6.2800	5.9300	6.2800	0.000%	2	0	-97.930%

.dark-mode .nlyMFj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nlyMFj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P35CRWV Dec 18 2026 35.00 Put (CRWV261218P00035000)option OPRA

CRWV20261218P35
CRWV Dec 18 2026 35.00 Put (CRWV261218P00035000)
option OPRA