Dark

CRWV20261218P40
CRWV Dec 18 2026 40.00 Put (CRWV261218P00040000)
option OPRA

EOD

Jun 29, 2026

2.00+5.263%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.0000	2.0000	2.0000	2.0000	+5.263%	1	406	0.000%
2026-06-26	1.9000	1.9000	1.9000	1.9000	+21.795%	6	405	+5.263%
2026-06-22	1.5300	1.5600	1.5300	1.5600	+9.859%	2	399	+28.205%
2026-06-18	1.4200	1.4200	1.4200	1.4200	+2.899%	1	408	+40.845%
2026-06-17	1.3500	1.4500	1.3500	1.3800	-13.208%	13	408	+44.928%
2026-06-15	1.6000	1.6000	1.5900	1.5900	-24.645%	3	408	+25.786%
2026-06-12	2.1100	2.1100	2.1100	2.1100	-12.083%	1	411	-5.213%
2026-06-11	2.4400	2.4700	2.4000	2.4000	+14.286%	3	410	-16.667%
2026-06-09	1.9000	2.2000	1.9000	2.1000	+9.948%	24	408	-4.762%
2026-06-08	1.9600	1.9600	1.9100	1.9100	-13.182%	2	395	+4.712%
2026-06-05	1.8000	2.2000	1.8000	2.2000	+29.412%	4	393	-9.091%
2026-06-04	1.5000	1.7000	1.5000	1.7000	+14.865%	4	389	+17.647%
2026-06-03	1.4400	1.4800	1.4400	1.4800	+13.846%	6	386	+35.135%
2026-06-02	1.2900	1.3000	1.2900	1.3000	+2.362%	11	390	+53.846%
2026-06-01	1.2500	1.2700	1.2500	1.2700	-23.030%	5	389	+57.480%
2026-05-29	1.6700	1.6700	1.6500	1.6500	+0.610%	4	385	+21.212%
2026-05-28	1.6400	1.6400	1.6400	1.6400	+2.500%	3	385	+21.951%
2026-05-26	1.6000	1.6000	1.6000	1.6000	-0.621%	5	382	+25.000%
2026-05-22	1.6500	1.6500	1.6100	1.6100	-5.294%	11	383	+24.224%
2026-05-21	1.8000	1.8000	1.7000	1.7000	-10.995%	11	383	+17.647%
2026-05-20	1.8400	1.9100	1.8400	1.9100	+1.596%	20	383	+4.712%
2026-05-18	1.8500	1.8800	1.8500	1.8800	+29.655%	11	353	+6.383%
2026-05-15	1.4500	1.4500	1.4500	1.4500	-8.228%	1	353	+37.931%
2026-05-14	1.5300	1.5800	1.5300	1.5800	-9.714%	3	352	+26.582%
2026-05-12	1.7400	1.7500	1.7400	1.7500	+16.667%	3	350	+14.286%
2026-05-11	1.4500	1.5000	1.4500	1.5000	-6.832%	2	350	+33.333%
2026-05-08	1.6500	1.6500	1.6100	1.6100	+25.781%	2	350	+24.224%
2026-05-06	1.4600	1.4600	1.2800	1.2800	-21.472%	21	349	+56.250%
2026-05-04	1.6400	1.6400	1.6300	1.6300	-10.440%	4	366	+22.699%
2026-05-01	1.8200	1.8200	1.8200	1.8200	-12.919%	1	369	+9.890%
2026-04-29	2.3000	2.3000	2.0900	2.0900	-1.415%	3	369	-4.306%
2026-04-27	2.2500	2.2500	2.1200	2.1200	+32.500%	12	371	-5.660%
2026-04-22	1.6300	1.6300	1.6000	1.6000	-11.602%	46	379	+25.000%
2026-04-17	1.8100	1.8100	1.8100	1.8100	+2.841%	1	385	+10.497%
2026-04-16	1.9100	1.9100	1.7100	1.7600	-12.000%	15	385	+13.636%
2026-04-15	2.0500	2.0500	2.0000	2.0000	-10.714%	9	386	0.000%
2026-04-14	2.2300	2.2400	2.2300	2.2400	-4.274%	2	377	-10.714%
2026-04-13	2.4500	2.4500	2.2900	2.3400	-6.400%	17	379	-14.530%
2026-04-10	2.8400	3.0800	2.5000	2.5000	-20.635%	10	369	-20.000%
2026-04-09	3.2000	3.4500	3.1500	3.1500	-0.631%	7	361	-36.508%
2026-04-08	3.1900	3.2900	3.1100	3.1700	-14.324%	8	367	-36.909%
2026-04-07	3.7000	3.7000	3.7000	3.7000	-5.128%	2	368	-45.946%
2026-04-06	3.9000	3.9000	3.9000	3.9000	-6.024%	2	368	-48.718%
2026-04-01	4.1500	4.1500	4.1500	4.1500	-20.192%	6	368	-51.807%
2026-03-30	5.2000	5.2000	5.2000	5.2000	+8.333%	1	362	-61.538%
2026-03-27	4.8200	4.8200	4.8000	4.8000	+18.519%	3	361	-58.333%
2026-03-26	3.9200	4.0500	3.9200	4.0500	+12.500%	24	363	-50.617%
2026-03-25	3.6000	3.7400	3.6000	3.6000	-7.928%	139	368	-44.444%
2026-03-24	4.2000	4.2000	3.9100	3.9100	-5.783%	22	392	-48.849%
2026-03-23	4.2200	4.2200	4.0000	4.1500	-8.791%	21	412	-51.807%
2026-03-20	4.2500	4.5500	4.2500	4.5500	-1.087%	7	411	-56.044%
2026-03-19	4.7000	4.7000	4.4500	4.6000	+7.728%	6	410	-56.522%
2026-03-18	4.2700	4.2700	4.2700	4.2700	-2.955%	5	410	-53.162%
2026-03-17	4.3200	4.4000	4.2300	4.4000	+3.044%	33	405	-54.545%
2026-03-16	4.3000	4.4100	4.1500	4.2700	-10.294%	16	374	-53.162%
2026-03-13	4.8000	4.8000	4.7600	4.7600	-0.833%	6	379	-57.983%
2026-03-12	4.8000	4.8000	4.8000	4.8000	+0.418%	1	378	-58.333%
2026-03-11	4.8000	4.8000	4.7800	4.7800	-10.654%	3	377	-58.159%
2026-03-10	5.3500	5.3500	5.3500	5.3500	-5.310%	2	378	-62.617%
2026-03-09	5.9000	5.9000	5.6500	5.6500	-5.201%	204	376	-64.602%
2026-03-06	5.6500	6.0000	5.5900	5.9600	+5.487%	38	429	-66.443%
2026-03-05	5.5200	5.6500	5.4200	5.6500	+6.403%	207	398	-64.602%
2026-03-04	5.5000	5.5000	5.3100	5.3100	-12.231%	3	384	-62.335%
2026-03-03	6.0000	6.5000	6.0000	6.0500	+10.000%	67	381	-66.942%
2026-03-02	5.6000	5.6800	5.5000	5.5000	-4.844%	3	335	-63.636%
2026-02-27	5.6500	5.8300	5.5800	5.7800	+28.444%	92	334	-65.398%
2026-02-26	4.6000	4.6000	4.5000	4.5000	-1.747%	11	265	-55.556%
2026-02-25	4.5800	4.5800	4.5800	4.5800	-5.955%	2	256	-56.332%
2026-02-24	4.8000	5.1000	4.8000	4.8700	-13.036%	4	256	-58.932%
2026-02-20	5.2800	5.7900	5.2800	5.6000	+7.692%	11	252	-64.286%
2026-02-18	5.7000	5.7000	5.2000	5.2000	+5.051%	3	249	-61.538%
2026-02-09	4.9500	4.9500	4.9500	4.9500	-8.333%	1	247	-59.596%
2026-02-06	5.5900	5.6000	5.4000	5.4000	-9.244%	53	246	-62.963%
2026-02-05	5.5500	6.0000	5.5000	5.9500	+30.769%	65	245	-66.387%
2026-02-04	4.5500	4.5500	4.5500	4.5500	-10.959%	1	192	-56.044%
2026-02-03	5.1100	5.1100	5.1100	5.1100	+8.723%	1	191	-60.861%
2026-02-02	4.1000	4.7000	4.1000	4.7000	+9.557%	4	191	-57.447%
2026-01-29	4.2900	4.2900	4.2900	4.2900	+5.926%	1	193	-53.380%
2026-01-28	3.3000	4.0500	3.3000	4.0500	+15.714%	5	192	-50.617%
2026-01-27	3.5200	3.5200	3.5000	3.5000	-6.166%	7	192	-42.857%
2026-01-26	3.7300	3.7300	3.7300	3.7300	-12.235%	1	192	-46.381%
2026-01-22	4.2500	4.2500	4.2500	4.2500	-2.299%	1	191	-52.941%
2026-01-21	4.3500	4.3500	4.3500	4.3500	+6.098%	1	191	-54.023%
2026-01-16	4.1500	4.2000	4.1000	4.1000	-6.178%	3	192	-51.220%
2026-01-15	4.7000	4.7000	4.3000	4.3700	-15.962%	55	192	-54.233%
2026-01-14	4.7900	5.2000	4.7900	5.2000	+4.000%	55	141	-61.538%
2026-01-13	5.0000	5.0000	5.0000	5.0000	+4.384%	1	95	-60.000%
2026-01-12	4.9500	4.9500	4.7500	4.7900	-13.694%	11	96	-58.246%
2026-01-09	5.5000	5.5500	5.5000	5.5500	-7.500%	2	94	-63.964%
2026-01-08	6.0000	6.1500	5.8000	6.0000	-0.498%	11	93	-66.667%
2026-01-07	6.0300	6.0300	6.0300	6.0300	-6.512%	3	92	-66.833%
2026-01-06	6.6500	6.6500	6.4500	6.4500	-3.008%	10	89	-68.992%
2025-12-31	6.4700	6.6500	6.4700	6.6500	+4.724%	2	83	-69.925%
2025-12-30	6.4000	6.4000	6.3500	6.3500	-1.090%	3	83	-68.504%
2025-12-29	6.4200	6.4200	6.4200	6.4200	+0.312%	1	81	-68.847%
2025-12-26	6.1500	6.4000	6.1500	6.4000	+9.402%	5	81	-68.750%
2025-12-23	5.8500	5.8500	5.8500	5.8500	+1.739%	1	80	-65.812%
2025-12-22	6.1500	6.1500	5.7200	5.7500	-4.959%	5	80	-65.217%
2025-12-19	7.1000	7.1000	6.0500	6.0500	-22.930%	21	80	-66.942%
2025-12-18	7.5000	7.8500	7.5000	7.8500	-0.633%	41	80	-74.522%
2025-12-17	7.5000	8.0000	7.5000	7.9000	+8.516%	27	40	-74.684%
2025-12-16	7.2000	7.4000	7.2000	7.2800	+45.600%	10	17	-72.527%
2025-12-12	5.8000	6.1000	5.0000	5.0000	-4.762%	3	14	-60.000%
2025-12-11	5.7100	5.7100	5.2500	5.2500	-3.670%	8	13	-61.905%
2025-12-10	5.4500	5.4500	5.4500	5.4500	+4.808%	1	13	-63.303%
2025-12-09	5.2000	5.2000	5.2000	5.2000	-11.864%	1	12	-61.538%
2025-12-08	6.0500	6.0500	5.9000	5.9000	+2.253%	2	11	-66.102%
2025-12-05	5.7700	5.7700	5.7700	5.7700	-12.177%	1	9	-65.338%
2025-12-04	6.5700	6.5700	6.5700	6.5700	-7.595%	5	8	-69.559%
2025-11-28	7.1100	7.1100	7.1100	7.1100	-1.931%	5	9	-71.871%
2025-11-26	7.2500	7.2500	7.2500	7.2500	-6.210%	1	3	-72.414%
2025-11-25	7.7300	7.7300	7.7300	7.7300	-0.897%	1	3	-74.127%
2025-11-20	7.4000	7.8000	7.4000	7.8000	+9.091%	2	3	-74.359%
2025-11-19	7.1500	7.1500	7.1500	7.1500	0.000%	1	1	-72.028%

.dark-mode .y58pTv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y58pTv{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P40CRWV Dec 18 2026 40.00 Put (CRWV261218P00040000)option OPRA

CRWV20261218P40
CRWV Dec 18 2026 40.00 Put (CRWV261218P00040000)
option OPRA