Dark

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

EOD

Jun 29, 2026

1.40+6.061%(+0.08)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.3100	1.4000	1.3100	1.4000	+6.061%	125	769	0.000%
2026-06-26	1.3500	1.3600	1.3000	1.3200	+1.538%	9	693	+6.061%
2026-06-25	1.4700	1.4700	1.2500	1.3000	-4.412%	32	690	+7.692%
2026-06-24	1.2600	1.3600	1.2600	1.3600	+11.475%	2	661	+2.941%
2026-06-23	1.0700	1.2200	1.0700	1.2200	+3.390%	4	659	+14.754%
2026-06-22	1.0000	1.1800	1.0000	1.1800	+21.649%	13	658	+18.644%
2026-06-18	0.9700	0.9700	0.9700	0.9700	+4.301%	10	638	+44.330%
2026-06-17	0.9700	0.9700	0.9300	0.9300	-5.102%	5	638	+50.538%
2026-06-16	1.0200	1.0200	0.9800	0.9800	-8.411%	3	638	+42.857%
2026-06-15	1.3900	1.3900	1.0700	1.0700	-21.324%	3	638	+30.841%
2026-06-12	1.4900	1.4900	1.3500	1.3600	-22.286%	3	637	+2.941%
2026-06-11	1.7500	1.7500	1.7500	1.7500	+13.636%	10	636	-20.000%
2026-06-10	1.6100	1.6100	1.5400	1.5400	+12.409%	10	626	-9.091%
2026-06-09	1.2900	1.4700	1.2900	1.3700	+14.167%	140	626	+2.190%
2026-06-05	1.2000	1.2000	1.2000	1.2000	+10.092%	10	578	+16.667%
2026-06-04	1.0900	1.0900	1.0900	1.0900	+19.780%	10	578	+28.440%
2026-06-02	0.8800	0.9100	0.8800	0.9100	0.000%	21	578	+53.846%
2026-06-01	0.8100	0.9100	0.8100	0.9100	-28.346%	2	586	+53.846%
2026-05-27	1.3300	1.3300	1.2700	1.2700	+2.419%	9	585	+10.236%
2026-05-26	1.2400	1.2400	1.2400	1.2400	+7.826%	1	583	+12.903%
2026-05-21	1.0400	1.1500	1.0400	1.1500	-4.959%	31	582	+21.739%
2026-05-20	1.2800	1.2800	1.2100	1.2100	-8.333%	11	583	+15.702%
2026-05-19	1.3000	1.3200	1.3000	1.3200	+7.317%	2	580	+6.061%
2026-05-18	1.2300	1.2500	1.2300	1.2300	+6.957%	14	580	+13.821%
2026-05-15	1.1300	1.1500	1.1000	1.1500	+4.545%	43	580	+21.739%
2026-05-14	1.0700	1.1000	1.0200	1.1000	+4.762%	15	544	+27.273%
2026-05-13	1.0500	1.0500	1.0500	1.0500	+3.960%	2	544	+33.333%
2026-05-11	1.0500	1.0500	0.9900	1.0100	-7.339%	5	544	+38.614%
2026-05-08	1.0400	1.1800	1.0400	1.0900	+9.000%	102	548	+28.440%
2026-05-07	1.1200	1.1200	1.0000	1.0000	+8.696%	8	490	+40.000%
2026-05-06	0.9200	0.9200	0.9200	0.9200	-15.596%	2	492	+52.174%
2026-05-05	1.0900	1.0900	1.0800	1.0900	-9.167%	3	493	+28.440%
2026-05-04	1.2000	1.2500	1.1900	1.2000	-7.692%	458	495	+16.667%
2026-05-01	1.5000	1.5000	1.3000	1.3000	-20.245%	6	685	+7.692%
2026-04-28	1.6300	1.6300	1.6300	1.6300	+10.884%	1	685	-14.110%
2026-04-27	1.4700	1.4700	1.4700	1.4700	+11.364%	1	685	-4.762%
2026-04-24	1.7000	1.7000	1.3200	1.3200	+5.600%	11	684	+6.061%
2026-04-23	1.2500	1.2500	1.2500	1.2500	+12.613%	2	674	+12.000%
2026-04-22	1.2100	1.2300	0.9700	1.1100	-8.264%	74	674	+26.126%
2026-04-21	1.2100	1.2100	1.2100	1.2100	-2.419%	1	705	+15.702%
2026-04-17	1.3000	1.3000	1.2400	1.2400	-1.587%	31	705	+12.903%
2026-04-16	1.3500	1.3500	1.2600	1.2600	-10.000%	12	708	+11.111%
2026-04-15	1.4800	1.4800	1.4000	1.4000	-9.677%	44	718	0.000%
2026-04-14	1.6100	1.6100	1.4900	1.5500	-7.186%	13	718	-9.677%
2026-04-13	1.6700	1.6700	1.6700	1.6700	-12.105%	2	718	-16.168%
2026-04-10	2.1900	2.1900	1.8000	1.9000	-9.091%	76	720	-26.316%
2026-04-09	2.3000	2.3000	2.0900	2.0900	-4.566%	3	721	-33.014%
2026-04-08	2.4000	2.4000	2.1900	2.1900	-18.889%	17	723	-36.073%
2026-04-07	2.7200	2.7200	2.7000	2.7000	-5.923%	11	724	-48.148%
2026-04-02	2.9000	2.9000	2.8700	2.8700	-0.347%	2	731	-51.220%
2026-04-01	2.8800	2.8800	2.8800	2.8800	-8.571%	1	731	-51.389%
2026-03-31	3.2800	3.4500	3.0500	3.1500	-22.222%	48	731	-55.556%
2026-03-30	3.7600	4.0500	3.7600	4.0500	+18.076%	12	726	-65.432%
2026-03-27	3.3000	3.5400	3.3000	3.4300	+28.947%	74	725	-59.184%
2026-03-26	2.2500	2.6600	2.2500	2.6600	+4.314%	3	676	-47.368%
2026-03-25	2.7500	2.7500	2.5500	2.5500	-10.526%	36	677	-45.098%
2026-03-24	3.0000	3.0000	2.8500	2.8500	-5.000%	23	703	-50.877%
2026-03-23	3.0000	3.0000	3.0000	3.0000	-9.091%	5	681	-53.333%
2026-03-20	3.3000	3.3000	3.3000	3.3000	+9.272%	1	676	-57.576%
2026-03-18	3.2000	3.2000	3.0200	3.0200	0.000%	10	675	-53.642%
2026-03-16	3.1600	3.2400	3.0000	3.0200	-14.930%	17	680	-53.642%
2026-03-13	2.9000	3.5500	2.9000	3.5500	+1.429%	10	689	-60.563%
2026-03-12	3.6700	3.6700	3.5000	3.5000	+1.449%	2	684	-60.000%
2026-03-11	3.6000	3.6000	3.4500	3.4500	-15.854%	9	685	-59.420%
2026-03-10	3.8100	4.1000	3.8100	4.1000	+0.985%	13	685	-65.854%
2026-03-09	4.5400	4.7500	4.0600	4.0600	+6.842%	16	673	-65.517%
2026-03-06	4.2000	4.2000	3.8000	3.8000	-11.007%	39	666	-63.158%
2026-03-05	4.0000	4.3000	3.9800	4.2700	+10.052%	10	656	-67.213%
2026-03-04	4.1500	4.1500	3.8000	3.8800	-11.818%	9	651	-63.918%
2026-03-03	4.5000	4.7500	4.4000	4.4000	+5.769%	319	645	-68.182%
2026-03-02	4.3000	4.3000	4.1600	4.1600	+1.463%	13	632	-66.346%
2026-02-27	2.5300	4.5000	2.5300	4.1000	+24.242%	444	629	-65.854%
2026-02-26	3.3000	3.3500	3.2500	3.3000	-2.941%	32	295	-57.576%
2026-02-25	3.5000	3.5000	3.4000	3.4000	-5.556%	2	286	-58.824%
2026-02-24	3.6500	3.6500	3.6000	3.6000	-12.621%	31	286	-61.111%
2026-02-20	3.9200	4.4100	3.9200	4.1200	+5.641%	28	316	-66.019%
2026-02-19	3.9000	3.9000	3.9000	3.9000	-5.797%	1	306	-64.103%
2026-02-18	4.1700	4.1700	4.1400	4.1400	-1.429%	5	306	-66.184%
2026-02-17	4.2000	4.2000	4.2000	4.2000	+2.439%	1	304	-66.667%
2026-02-13	4.1000	4.1000	4.1000	4.1000	+2.500%	4	300	-65.854%
2026-02-12	3.8000	4.0700	3.8000	4.0000	+5.263%	3	300	-65.000%
2026-02-10	3.8000	3.8000	3.8000	3.8000	+5.556%	5	300	-63.158%
2026-02-09	3.6800	3.7000	3.6000	3.6000	-7.928%	23	300	-61.111%
2026-02-06	4.2700	4.2700	3.9100	3.9100	-17.511%	58	300	-64.194%
2026-02-05	4.4500	4.8000	3.9500	4.7400	+18.500%	21	278	-70.464%
2026-02-04	3.3000	4.0000	3.3000	4.0000	+6.667%	14	285	-65.000%
2026-02-03	3.3500	4.0000	3.3500	3.7500	+10.294%	7	275	-62.667%
2026-01-30	3.2100	3.4000	3.1900	3.4000	+7.256%	4	276	-58.824%
2026-01-29	3.0000	3.1700	2.9200	3.1700	+7.823%	18	275	-55.836%
2026-01-28	2.6300	2.9400	2.6100	2.9400	+12.214%	19	258	-52.381%
2026-01-27	2.7000	2.7000	2.6200	2.6200	-7.420%	5	259	-46.565%
2026-01-26	3.0000	3.0500	2.5700	2.8300	-11.285%	25	256	-50.530%
2026-01-23	3.5500	3.5700	3.1000	3.1900	-10.141%	26	247	-56.113%
2026-01-21	3.5500	3.5500	3.5500	3.5500	+11.987%	2	240	-60.563%
2026-01-20	3.6000	3.6000	3.1700	3.1700	+2.922%	2	240	-55.836%
2026-01-16	3.1000	3.1000	3.0200	3.0800	-1.597%	17	232	-54.545%
2026-01-15	3.3100	3.3100	3.1300	3.1300	-0.635%	6	232	-55.272%
2026-01-14	3.6700	3.6700	3.1500	3.1500	-14.865%	22	238	-55.556%
2026-01-13	3.7000	3.7000	3.7000	3.7000	+13.846%	20	242	-62.162%
2026-01-12	4.2100	4.2100	3.2500	3.2500	-22.619%	14	242	-56.923%
2026-01-09	4.4400	4.4400	4.2000	4.2000	-1.176%	2	236	-66.667%
2026-01-08	4.4500	4.4500	4.0000	4.2500	-5.134%	34	235	-67.059%
2026-01-07	4.6000	4.6000	4.4800	4.4800	-2.609%	3	233	-68.750%
2026-01-06	4.7000	4.8000	4.6000	4.6000	+1.099%	33	231	-69.565%
2026-01-05	4.5000	4.5500	4.5000	4.5500	+1.111%	2	209	-69.231%
2026-01-02	4.5000	4.5000	4.5000	4.5000	-6.250%	5	209	-68.889%
2025-12-31	4.9500	4.9500	4.8000	4.8000	0.000%	9	209	-70.833%
2025-12-29	4.8000	4.8000	4.8000	4.8000	+2.128%	1	209	-70.833%
2025-12-26	4.6500	4.7500	4.6500	4.7000	+3.297%	15	209	-70.213%
2025-12-24	4.5000	4.5500	4.5000	4.5500	+3.645%	2	202	-69.231%
2025-12-23	4.4400	4.4400	4.2800	4.3900	+3.294%	15	202	-68.109%
2025-12-22	4.4000	4.4500	4.2500	4.2500	-10.148%	7	201	-67.059%
2025-12-19	4.5000	4.7300	4.5000	4.7300	-20.504%	6	196	-70.402%
2025-12-17	5.8000	6.0100	4.9500	5.9500	+9.174%	52	190	-76.471%
2025-12-16	5.3000	5.4500	5.3000	5.4500	+9.879%	30	158	-74.312%
2025-12-15	5.0000	5.1500	4.9600	4.9600	+11.964%	14	136	-71.774%
2025-12-12	4.0300	4.6300	4.0300	4.4300	+12.152%	6	136	-68.397%
2025-12-11	3.9500	3.9500	3.9500	3.9500	-3.423%	1	131	-64.557%
2025-12-10	4.1500	4.1500	3.9500	4.0900	+6.789%	31	130	-65.770%
2025-12-09	3.8300	3.8300	3.8300	3.8300	-14.889%	2	141	-63.446%
2025-12-08	4.5000	4.5000	4.5000	4.5000	+9.756%	3	141	-68.889%
2025-12-05	4.1000	4.1000	4.1000	4.1000	-5.747%	4	141	-65.854%
2025-12-04	5.0800	5.0800	4.3500	4.3500	-13.000%	107	137	-67.816%
2025-12-03	5.0000	5.0000	5.0000	5.0000	-0.990%	15	34	-72.000%
2025-12-02	5.0000	5.0500	5.0000	5.0500	-9.821%	5	19	-72.277%
2025-12-01	5.8000	5.8000	5.6000	5.6000	+4.673%	6	22	-75.000%
2025-11-28	5.4000	5.4000	5.3000	5.3500	-0.926%	3	16	-73.832%
2025-11-26	5.4000	5.4000	5.4000	5.4000	+4.449%	2	14	-74.074%
2025-11-25	6.0000	6.4500	5.1700	5.1700	+0.194%	6	14	-72.921%
2025-11-24	5.8300	5.8300	5.1600	5.1600	-17.834%	11	12	-72.868%
2025-11-21	5.9300	6.2800	5.9300	6.2800	0.000%	2	0	-77.707%

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