Dark

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

EOD

Oct 1, 2026

0.1700-19.048%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1700	0.1700	0.1700	0.1700	-19.048%	1	700	0.000%
2026-09-29	0.2300	0.2300	0.2100	0.2100	-19.231%	7	699	-19.048%
2026-09-28	0.2600	0.2800	0.2500	0.2600	+4.000%	12	703	-34.615%
2026-09-25	0.2900	0.2900	0.2500	0.2500	-19.355%	6	697	-32.000%
2026-09-24	0.3100	0.3100	0.3100	0.3100	+3.333%	1	700	-45.161%
2026-09-22	0.3500	0.3500	0.2800	0.3000	-9.091%	19	701	-43.333%
2026-09-21	0.4000	0.4000	0.3300	0.3300	-10.811%	12	702	-48.485%
2026-09-18	0.5000	0.5000	0.3700	0.3700	-26.000%	46	709	-54.054%
2026-09-17	0.5100	0.5500	0.4800	0.5000	+13.636%	63	714	-66.000%
2026-09-16	0.4400	0.4600	0.4400	0.4400	-18.519%	19	678	-61.364%
2026-09-15	0.4500	0.5400	0.4200	0.5400	+8.000%	28	684	-68.519%
2026-09-14	0.5400	0.5400	0.4600	0.5000	+19.048%	27	683	-66.000%
2026-09-11	0.4200	0.4200	0.4200	0.4200	-6.667%	1	663	-59.524%
2026-09-10	0.4700	0.4700	0.4100	0.4500	+15.385%	21	662	-62.222%
2026-09-09	0.3900	0.4300	0.3600	0.3900	+2.632%	57	667	-56.410%
2026-09-08	0.4300	0.4300	0.3500	0.3800	-17.391%	16	674	-55.263%
2026-09-04	0.4600	0.4600	0.4600	0.4600	-8.000%	1	671	-63.043%
2026-09-03	0.6200	0.6400	0.5000	0.5000	-20.635%	8	671	-66.000%
2026-09-02	0.6500	0.6800	0.5900	0.6300	+5.000%	43	669	-73.016%
2026-09-01	0.6200	0.6200	0.5200	0.6000	+9.091%	34	680	-71.667%
2026-08-31	0.6100	0.6300	0.5500	0.5500	-6.780%	48	684	-69.091%
2026-08-28	0.6200	0.6900	0.5700	0.5900	-3.279%	164	681	-71.186%
2026-08-27	0.5600	0.6400	0.5600	0.6100	-7.576%	15	605	-72.131%
2026-08-26	0.6200	0.7000	0.6100	0.6600	-1.493%	49	601	-74.242%
2026-08-25	0.6300	0.6700	0.6000	0.6700	-6.944%	8	608	-74.627%
2026-08-24	0.7900	0.7900	0.7200	0.7200	+5.882%	35	608	-76.389%
2026-08-21	0.6600	0.7000	0.6200	0.6800	+11.475%	38	609	-75.000%
2026-08-20	0.6600	0.6800	0.5900	0.6100	+10.909%	100	611	-72.131%
2026-08-19	0.6600	0.7400	0.5400	0.5500	-5.172%	137	614	-69.091%
2026-08-18	0.4700	0.6100	0.3900	0.5800	+52.632%	91	612	-70.690%
2026-08-17	0.4400	0.4500	0.3600	0.3800	-11.628%	66	616	-55.263%
2026-08-14	0.4700	0.4900	0.3900	0.4300	+7.500%	98	624	-60.465%
2026-08-13	0.3600	0.4300	0.3400	0.4000	-18.367%	80	599	-57.500%
2026-08-12	0.5500	0.5500	0.4200	0.4900	-45.556%	129	609	-65.306%
2026-08-11	1.0200	1.0200	0.9000	0.9000	-10.891%	23	592	-81.111%
2026-08-10	1.1000	1.1400	1.0000	1.0100	-12.931%	31	576	-83.168%
2026-08-07	1.1900	1.1900	1.1600	1.1600	-22.148%	6	573	-85.345%
2026-08-06	1.6600	1.6600	1.4700	1.4900	+6.429%	3	573	-88.591%
2026-08-05	1.6300	1.6300	1.4000	1.4000	-12.500%	12	574	-87.857%
2026-08-04	1.9100	1.9100	1.5100	1.6000	-15.789%	48	581	-89.375%
2026-08-03	2.4500	2.4500	1.9000	1.9000	-37.908%	61	579	-91.053%
2026-07-31	2.5800	3.2000	2.5700	3.0600	+6.993%	101	542	-94.444%
2026-07-30	3.0000	3.0100	2.7000	2.8600	-31.579%	93	506	-94.056%
2026-07-29	4.1000	4.6400	4.1000	4.1800	+12.973%	60	485	-95.933%
2026-07-28	3.7200	3.8000	3.6600	3.7000	+15.625%	35	458	-95.405%
2026-07-27	3.2000	3.2000	3.2000	3.2000	+18.081%	10	438	-94.688%
2026-07-24	2.5400	2.7900	2.5400	2.7100	+15.812%	34	428	-93.727%
2026-07-23	2.2700	2.3900	2.1800	2.3400	+1.299%	26	431	-92.735%
2026-07-22	2.5700	2.5800	2.3100	2.3100	-17.500%	26	435	-92.641%
2026-07-21	3.0500	3.0500	2.6800	2.8000	-13.313%	45	434	-93.929%
2026-07-20	3.1800	3.2300	2.9000	3.2300	-4.438%	147	430	-94.737%
2026-07-17	3.7500	3.7500	3.3000	3.3800	+7.302%	66	455	-94.970%
2026-07-16	2.8400	3.2000	2.8400	3.1500	+15.385%	70	451	-94.603%
2026-07-15	2.5400	2.7600	2.5400	2.7300	+5.814%	23	430	-93.773%
2026-07-14	2.2200	2.5800	2.2200	2.5800	+10.730%	78	433	-93.411%
2026-07-13	2.0600	2.3500	2.0500	2.3300	+18.274%	35	431	-92.704%
2026-07-10	2.0900	2.0900	1.8700	1.9700	-2.475%	25	425	-91.371%
2026-07-09	2.1000	2.1000	2.0200	2.0200	-18.548%	6	430	-91.584%
2026-07-08	2.3600	2.4800	2.3000	2.4800	+1.224%	20	430	-93.145%
2026-07-07	2.5500	2.7600	2.4300	2.4500	+0.823%	58	438	-93.061%
2026-07-06	2.7000	2.7000	2.3600	2.4300	-13.214%	132	431	-93.004%
2026-07-02	2.5000	2.8800	2.4900	2.8000	+15.702%	104	416	-93.929%
2026-07-01	2.3000	2.4200	2.3000	2.4200	+21.000%	13	416	-92.975%
2026-06-29	2.0000	2.0000	2.0000	2.0000	+5.263%	1	406	-91.500%
2026-06-26	1.9000	1.9000	1.9000	1.9000	+21.795%	6	405	-91.053%
2026-06-22	1.5300	1.5600	1.5300	1.5600	+9.859%	2	399	-89.103%
2026-06-18	1.4200	1.4200	1.4200	1.4200	+2.899%	1	408	-88.028%
2026-06-17	1.3500	1.4500	1.3500	1.3800	-13.208%	13	408	-87.681%
2026-06-15	1.6000	1.6000	1.5900	1.5900	-24.645%	3	408	-89.308%
2026-06-12	2.1100	2.1100	2.1100	2.1100	-12.083%	1	411	-91.943%
2026-06-11	2.4400	2.4700	2.4000	2.4000	+14.286%	3	410	-92.917%
2026-06-09	1.9000	2.2000	1.9000	2.1000	+9.948%	24	408	-91.905%
2026-06-08	1.9600	1.9600	1.9100	1.9100	-13.182%	2	395	-91.099%
2026-06-05	1.8000	2.2000	1.8000	2.2000	+29.412%	4	393	-92.273%
2026-06-04	1.5000	1.7000	1.5000	1.7000	+14.865%	4	389	-90.000%
2026-06-03	1.4400	1.4800	1.4400	1.4800	+13.846%	6	386	-88.514%
2026-06-02	1.2900	1.3000	1.2900	1.3000	+2.362%	11	390	-86.923%
2026-06-01	1.2500	1.2700	1.2500	1.2700	-23.030%	5	389	-86.614%
2026-05-29	1.6700	1.6700	1.6500	1.6500	+0.610%	4	385	-89.697%
2026-05-28	1.6400	1.6400	1.6400	1.6400	+2.500%	3	385	-89.634%
2026-05-26	1.6000	1.6000	1.6000	1.6000	-0.621%	5	382	-89.375%
2026-05-22	1.6500	1.6500	1.6100	1.6100	-5.294%	11	383	-89.441%
2026-05-21	1.8000	1.8000	1.7000	1.7000	-10.995%	11	383	-90.000%
2026-05-20	1.8400	1.9100	1.8400	1.9100	+1.596%	20	383	-91.099%
2026-05-18	1.8500	1.8800	1.8500	1.8800	+29.655%	11	353	-90.957%
2026-05-15	1.4500	1.4500	1.4500	1.4500	-8.228%	1	353	-88.276%
2026-05-14	1.5300	1.5800	1.5300	1.5800	-9.714%	3	352	-89.241%
2026-05-12	1.7400	1.7500	1.7400	1.7500	+16.667%	3	350	-90.286%
2026-05-11	1.4500	1.5000	1.4500	1.5000	-6.832%	2	350	-88.667%
2026-05-08	1.6500	1.6500	1.6100	1.6100	+25.781%	2	350	-89.441%
2026-05-06	1.4600	1.4600	1.2800	1.2800	-21.472%	21	349	-86.719%
2026-05-04	1.6400	1.6400	1.6300	1.6300	-10.440%	4	366	-89.571%
2026-05-01	1.8200	1.8200	1.8200	1.8200	-12.919%	1	369	-90.659%
2026-04-29	2.3000	2.3000	2.0900	2.0900	-1.415%	3	369	-91.866%
2026-04-27	2.2500	2.2500	2.1200	2.1200	+32.500%	12	371	-91.981%
2026-04-22	1.6300	1.6300	1.6000	1.6000	-11.602%	46	379	-89.375%
2026-04-17	1.8100	1.8100	1.8100	1.8100	+2.841%	1	385	-90.608%
2026-04-16	1.9100	1.9100	1.7100	1.7600	-12.000%	15	385	-90.341%
2026-04-15	2.0500	2.0500	2.0000	2.0000	-10.714%	9	386	-91.500%
2026-04-14	2.2300	2.2400	2.2300	2.2400	-4.274%	2	377	-92.411%
2026-04-13	2.4500	2.4500	2.2900	2.3400	-6.400%	17	379	-92.735%
2026-04-10	2.8400	3.0800	2.5000	2.5000	-20.635%	10	369	-93.200%
2026-04-09	3.2000	3.4500	3.1500	3.1500	-0.631%	7	361	-94.603%
2026-04-08	3.1900	3.2900	3.1100	3.1700	-14.324%	8	367	-94.637%
2026-04-07	3.7000	3.7000	3.7000	3.7000	-5.128%	2	368	-95.405%
2026-04-06	3.9000	3.9000	3.9000	3.9000	-6.024%	2	368	-95.641%
2026-04-01	4.1500	4.1500	4.1500	4.1500	-20.192%	6	368	-95.904%
2026-03-30	5.2000	5.2000	5.2000	5.2000	+8.333%	1	362	-96.731%
2026-03-27	4.8200	4.8200	4.8000	4.8000	+18.519%	3	361	-96.458%
2026-03-26	3.9200	4.0500	3.9200	4.0500	+12.500%	24	363	-95.802%
2026-03-25	3.6000	3.7400	3.6000	3.6000	-7.928%	139	368	-95.278%
2026-03-24	4.2000	4.2000	3.9100	3.9100	-5.783%	22	392	-95.652%
2026-03-23	4.2200	4.2200	4.0000	4.1500	-8.791%	21	412	-95.904%
2026-03-20	4.2500	4.5500	4.2500	4.5500	-1.087%	7	411	-96.264%
2026-03-19	4.7000	4.7000	4.4500	4.6000	+7.728%	6	410	-96.304%
2026-03-18	4.2700	4.2700	4.2700	4.2700	-2.955%	5	410	-96.019%
2026-03-17	4.3200	4.4000	4.2300	4.4000	+3.044%	33	405	-96.136%
2026-03-16	4.3000	4.4100	4.1500	4.2700	-10.294%	16	374	-96.019%
2026-03-13	4.8000	4.8000	4.7600	4.7600	-0.833%	6	379	-96.429%
2026-03-12	4.8000	4.8000	4.8000	4.8000	+0.418%	1	378	-96.458%
2026-03-11	4.8000	4.8000	4.7800	4.7800	-10.654%	3	377	-96.444%
2026-03-10	5.3500	5.3500	5.3500	5.3500	-5.310%	2	378	-96.822%
2026-03-09	5.9000	5.9000	5.6500	5.6500	-5.201%	204	376	-96.991%
2026-03-06	5.6500	6.0000	5.5900	5.9600	+5.487%	38	429	-97.148%
2026-03-05	5.5200	5.6500	5.4200	5.6500	+6.403%	207	398	-96.991%
2026-03-04	5.5000	5.5000	5.3100	5.3100	-12.231%	3	384	-96.798%
2026-03-03	6.0000	6.5000	6.0000	6.0500	+10.000%	67	381	-97.190%
2026-03-02	5.6000	5.6800	5.5000	5.5000	-4.844%	3	335	-96.909%
2026-02-27	5.6500	5.8300	5.5800	5.7800	+28.444%	92	334	-97.059%
2026-02-26	4.6000	4.6000	4.5000	4.5000	-1.747%	11	265	-96.222%
2026-02-25	4.5800	4.5800	4.5800	4.5800	-5.955%	2	256	-96.288%
2026-02-24	4.8000	5.1000	4.8000	4.8700	-13.036%	4	256	-96.509%
2026-02-20	5.2800	5.7900	5.2800	5.6000	+7.692%	11	252	-96.964%
2026-02-18	5.7000	5.7000	5.2000	5.2000	+5.051%	3	249	-96.731%
2026-02-09	4.9500	4.9500	4.9500	4.9500	-8.333%	1	247	-96.566%
2026-02-06	5.5900	5.6000	5.4000	5.4000	-9.244%	53	246	-96.852%
2026-02-05	5.5500	6.0000	5.5000	5.9500	+30.769%	65	245	-97.143%
2026-02-04	4.5500	4.5500	4.5500	4.5500	-10.959%	1	192	-96.264%
2026-02-03	5.1100	5.1100	5.1100	5.1100	+8.723%	1	191	-96.673%
2026-02-02	4.1000	4.7000	4.1000	4.7000	+9.557%	4	191	-96.383%
2026-01-29	4.2900	4.2900	4.2900	4.2900	+5.926%	1	193	-96.037%
2026-01-28	3.3000	4.0500	3.3000	4.0500	+15.714%	5	192	-95.802%
2026-01-27	3.5200	3.5200	3.5000	3.5000	-6.166%	7	192	-95.143%
2026-01-26	3.7300	3.7300	3.7300	3.7300	-12.235%	1	192	-95.442%
2026-01-22	4.2500	4.2500	4.2500	4.2500	-2.299%	1	191	-96.000%
2026-01-21	4.3500	4.3500	4.3500	4.3500	+6.098%	1	191	-96.092%
2026-01-16	4.1500	4.2000	4.1000	4.1000	-6.178%	3	192	-95.854%
2026-01-15	4.7000	4.7000	4.3000	4.3700	-15.962%	55	192	-96.110%
2026-01-14	4.7900	5.2000	4.7900	5.2000	+4.000%	55	141	-96.731%
2026-01-13	5.0000	5.0000	5.0000	5.0000	+4.384%	1	95	-96.600%
2026-01-12	4.9500	4.9500	4.7500	4.7900	-13.694%	11	96	-96.451%
2026-01-09	5.5000	5.5500	5.5000	5.5500	-7.500%	2	94	-96.937%
2026-01-08	6.0000	6.1500	5.8000	6.0000	-0.498%	11	93	-97.167%
2026-01-07	6.0300	6.0300	6.0300	6.0300	-6.512%	3	92	-97.181%
2026-01-06	6.6500	6.6500	6.4500	6.4500	-3.008%	10	89	-97.364%
2025-12-31	6.4700	6.6500	6.4700	6.6500	+4.724%	2	83	-97.444%
2025-12-30	6.4000	6.4000	6.3500	6.3500	-1.090%	3	83	-97.323%
2025-12-29	6.4200	6.4200	6.4200	6.4200	+0.312%	1	81	-97.352%
2025-12-26	6.1500	6.4000	6.1500	6.4000	+9.402%	5	81	-97.344%
2025-12-23	5.8500	5.8500	5.8500	5.8500	+1.739%	1	80	-97.094%
2025-12-22	6.1500	6.1500	5.7200	5.7500	-4.959%	5	80	-97.043%
2025-12-19	7.1000	7.1000	6.0500	6.0500	-22.930%	21	80	-97.190%
2025-12-18	7.5000	7.8500	7.5000	7.8500	-0.633%	41	80	-97.834%
2025-12-17	7.5000	8.0000	7.5000	7.9000	+8.516%	27	40	-97.848%
2025-12-16	7.2000	7.4000	7.2000	7.2800	+45.600%	10	17	-97.665%
2025-12-12	5.8000	6.1000	5.0000	5.0000	-4.762%	3	14	-96.600%
2025-12-11	5.7100	5.7100	5.2500	5.2500	-3.670%	8	13	-96.762%
2025-12-10	5.4500	5.4500	5.4500	5.4500	+4.808%	1	13	-96.881%
2025-12-09	5.2000	5.2000	5.2000	5.2000	-11.864%	1	12	-96.731%
2025-12-08	6.0500	6.0500	5.9000	5.9000	+2.253%	2	11	-97.119%
2025-12-05	5.7700	5.7700	5.7700	5.7700	-12.177%	1	9	-97.054%
2025-12-04	6.5700	6.5700	6.5700	6.5700	-7.595%	5	8	-97.412%
2025-11-28	7.1100	7.1100	7.1100	7.1100	-1.931%	5	9	-97.609%
2025-11-26	7.2500	7.2500	7.2500	7.2500	-6.210%	1	3	-97.655%
2025-11-25	7.7300	7.7300	7.7300	7.7300	-0.897%	1	3	-97.801%
2025-11-20	7.4000	7.8000	7.4000	7.8000	+9.091%	2	3	-97.821%
2025-11-19	7.1500	7.1500	7.1500	7.1500	0.000%	1	1	-97.622%

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