Dark

CRWV20261218P45
CRWV Dec 18 2026 45.00 Put (CRWV261218P00045000)
option OPRA

EOD

Jun 29, 2026

2.56-1.916%(-0.05)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.0000	3.0000	2.5600	2.5600	-1.916%	21	252	0.000%
2026-06-25	2.6100	2.6100	2.6100	2.6100	-3.333%	3	241	-1.916%
2026-06-24	2.7000	2.7000	2.7000	2.7000	+3.053%	1	241	-5.185%
2026-06-23	2.6200	2.6200	2.6200	2.6200	+29.064%	1	240	-2.290%
2026-06-22	2.0300	2.0300	2.0300	2.0300	+4.103%	1	240	+26.108%
2026-06-17	1.9500	1.9500	1.9500	1.9500	-3.465%	40	239	+31.282%
2026-06-16	2.0200	2.0200	2.0200	2.0200	-35.873%	1	239	+26.733%
2026-06-12	3.1500	3.1500	3.1500	3.1500	+9.756%	5	240	-18.730%
2026-06-05	2.7600	2.8700	2.6300	2.8700	+25.877%	11	235	-10.801%
2026-06-04	2.3000	2.3000	2.2800	2.2800	+34.118%	25	240	+12.281%
2026-06-02	1.7800	1.7800	1.7000	1.7000	-10.526%	6	234	+50.588%
2026-06-01	1.8900	1.9000	1.8900	1.9000	-19.831%	11	229	+34.737%
2026-05-29	2.3700	2.3700	2.3700	2.3700	+3.493%	1	221	+8.017%
2026-05-22	2.2500	2.2900	2.2500	2.2900	-11.923%	15	216	+11.790%
2026-05-18	2.6000	2.6000	2.6000	2.6000	+25.000%	6	216	-1.538%
2026-05-13	2.2000	2.2000	2.0800	2.0800	-6.306%	11	211	+23.077%
2026-05-08	2.0800	2.2200	2.0800	2.2200	+13.846%	60	201	+15.315%
2026-05-07	1.9500	1.9500	1.9500	1.9500	+15.385%	10	141	+31.282%
2026-05-06	1.6900	1.6900	1.6900	1.6900	-19.524%	1	141	+51.479%
2026-05-05	1.9700	2.1000	1.9700	2.1000	-19.231%	11	142	+21.905%
2026-04-30	2.4500	2.6000	2.4500	2.6000	-10.959%	5	132	-1.538%
2026-04-29	2.9200	2.9200	2.9200	2.9200	+21.667%	1	132	-12.329%
2026-04-23	2.4000	2.4000	2.4000	2.4000	+6.667%	1	133	+6.667%
2026-04-22	2.2500	2.2500	2.2500	2.2500	-2.597%	1	134	+13.778%
2026-04-17	2.3100	2.3100	2.3100	2.3100	-3.347%	2	133	+10.823%
2026-04-16	2.3900	2.3900	2.3900	2.3900	-9.811%	3	135	+7.113%
2026-04-15	2.6500	2.6500	2.6500	2.6500	-5.018%	5	135	-3.396%
2026-04-14	3.0400	3.0400	2.7900	2.7900	-11.429%	10	140	-8.244%
2026-04-13	3.2700	3.2700	3.1500	3.1500	-11.268%	47	144	-18.730%
2026-04-10	3.5500	3.5500	3.5500	3.5500	-8.974%	4	178	-27.887%
2026-04-09	3.9600	3.9600	3.9000	3.9000	-10.345%	2	182	-34.359%
2026-04-08	4.2000	4.3500	4.2000	4.3500	-20.909%	6	181	-41.149%
2026-04-02	5.5000	5.5000	5.5000	5.5000	-8.333%	1	181	-53.455%
2026-03-31	6.5300	6.5300	6.0000	6.0000	-17.808%	12	181	-57.333%
2026-03-30	6.6500	7.3000	6.6500	7.3000	+23.103%	2	183	-64.932%
2026-03-27	5.9300	5.9300	5.9300	5.9300	+2.951%	2	183	-56.830%
2026-03-23	5.3000	5.7600	5.3000	5.7600	-7.840%	48	183	-55.556%
2026-03-20	6.1000	6.2500	6.1000	6.2500	+5.042%	2	201	-59.040%
2026-03-18	5.9500	5.9500	5.9500	5.9500	+1.190%	10	199	-56.975%
2026-03-16	5.8000	5.8800	5.8000	5.8800	-2.326%	9	208	-56.463%
2026-03-13	6.0200	6.0200	6.0200	6.0200	-1.794%	1	208	-57.475%
2026-03-12	6.6400	6.6400	6.1300	6.1300	-7.121%	2	208	-58.238%
2026-03-11	6.6000	6.6000	6.6000	6.6000	-6.117%	1	207	-61.212%
2026-03-10	7.0300	7.0300	7.0300	7.0300	-2.361%	1	208	-63.585%
2026-03-06	7.2000	7.2000	7.2000	7.2000	0.000%	1	212	-64.444%
2026-03-05	7.2000	7.2000	7.2000	7.2000	+1.408%	1	212	-64.444%
2026-03-04	7.1000	7.1000	7.1000	7.1000	-9.554%	2	213	-63.944%
2026-03-03	8.3000	8.3000	7.8500	7.8500	+6.369%	2	213	-67.389%
2026-03-02	7.6000	7.6000	7.3800	7.3800	-2.252%	3	214	-65.312%
2026-02-27	7.5500	7.5500	7.5500	7.5500	+26.891%	2	216	-66.093%
2026-02-25	5.9500	5.9500	5.9500	5.9500	-8.462%	1	216	-56.975%
2026-02-24	6.5000	6.5000	6.5000	6.5000	-7.143%	1	216	-60.615%
2026-02-23	7.2000	7.2000	7.0000	7.0000	-1.823%	2	215	-63.429%
2026-02-20	7.1300	7.1300	7.1300	7.1300	+0.423%	3	215	-64.095%
2026-02-19	7.1000	7.1000	7.1000	7.1000	-0.699%	2	212	-63.944%
2026-02-12	7.1500	7.1500	7.1500	7.1500	+6.083%	5	212	-64.196%
2026-02-11	6.7400	6.7400	6.7400	6.7400	+4.821%	6	212	-62.018%
2026-02-09	6.5000	6.5000	6.4300	6.4300	-5.857%	11	212	-60.187%
2026-02-06	7.3800	7.3800	6.8300	6.8300	+5.077%	62	211	-62.518%
2026-02-04	6.5000	6.5000	6.5000	6.5000	+7.438%	10	192	-60.615%
2026-02-02	6.1000	6.1000	6.0500	6.0500	+2.542%	2	192	-57.686%
2026-01-30	5.7700	5.9000	5.7700	5.9000	+6.306%	10	191	-56.610%
2026-01-29	5.5500	5.5500	5.5500	5.5500	+21.978%	17	184	-53.874%
2026-01-28	4.5500	4.5500	4.5500	4.5500	-5.208%	1	167	-43.736%
2026-01-27	4.8000	4.8000	4.8000	4.8000	-0.208%	1	166	-46.667%
2026-01-26	4.8100	4.8100	4.8100	4.8100	-14.107%	1	166	-46.778%
2026-01-23	5.9000	5.9000	5.6000	5.6000	-2.098%	62	166	-54.286%
2026-01-21	5.7200	5.7200	5.7200	5.7200	+4.954%	2	136	-55.245%
2026-01-16	5.5800	5.5800	5.4500	5.4500	-5.217%	40	134	-53.028%
2026-01-15	5.8600	5.8600	5.7500	5.7500	-11.538%	7	134	-55.478%
2026-01-14	6.5000	6.5000	6.5000	6.5000	+3.175%	3	134	-60.615%
2026-01-12	7.5700	7.5700	6.3000	6.3000	-12.621%	5	132	-59.365%
2026-01-09	8.0000	8.0000	7.2100	7.2100	-5.505%	3	134	-64.494%
2026-01-08	7.6300	7.6300	7.6300	7.6300	-5.802%	1	133	-66.448%
2026-01-06	8.0000	8.1000	8.0000	8.1000	+3.846%	7	134	-68.395%
2026-01-05	7.6500	7.8500	7.6500	7.8000	-2.500%	20	112	-67.179%
2026-01-02	8.0000	8.0000	8.0000	8.0000	-0.125%	10	112	-68.000%
2025-12-29	8.0100	8.0100	8.0100	8.0100	+3.355%	1	112	-68.040%
2025-12-23	7.7500	7.7500	7.7500	7.7500	-2.882%	1	111	-66.968%
2025-12-19	8.6600	8.6600	7.9800	7.9800	-18.571%	4	112	-67.920%
2025-12-17	10.1000	10.1000	9.8000	9.8000	+4.145%	11	111	-73.878%
2025-12-16	9.4000	9.4100	9.4000	9.4100	+23.816%	6	110	-72.795%
2025-12-11	7.6000	7.6000	7.6000	7.6000	+13.433%	1	103	-66.316%
2025-12-10	7.2500	7.2500	6.7000	6.7000	-1.471%	15	103	-61.791%
2025-12-09	7.1000	7.1000	6.8000	6.8000	-9.091%	7	107	-62.353%
2025-12-05	7.4800	7.4800	7.4800	7.4800	+6.099%	4	109	-65.775%
2025-12-04	8.2100	8.2200	7.0500	7.0500	-19.886%	9	105	-63.688%
2025-12-02	8.8000	8.8000	8.8000	8.8000	-6.383%	2	103	-70.909%
2025-11-28	9.4000	9.4000	9.4000	9.4000	+9.302%	5	101	-72.766%
2025-11-26	8.6000	8.6000	8.6000	8.6000	-5.908%	1	101	-70.233%
2025-11-24	9.1400	9.1400	9.1400	9.1400	-16.909%	1	101	-71.991%
2025-11-21	10.0300	11.0000	10.0300	11.0000	+13.990%	8	100	-76.727%
2025-11-20	8.4400	9.6500	8.4400	9.6500	+3.319%	29	95	-73.472%
2025-11-19	9.3600	9.3600	9.3400	9.3400	-1.684%	26	108	-72.591%
2025-11-18	9.4900	9.5000	9.0000	9.5000	+3.486%	25	83	-73.053%
2025-11-17	9.1800	9.1800	9.1800	9.1800	+7.243%	3	68	-72.113%
2025-11-14	8.7400	8.7400	8.5200	8.5600	+4.390%	28	68	-70.093%
2025-11-13	7.7500	8.2000	7.5000	8.2000	+16.477%	38	46	-68.780%
2025-11-12	6.8500	7.0700	6.8500	7.0400	0.000%	11	0	-63.636%

.dark-mode .qGnkNr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGnkNr{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P45CRWV Dec 18 2026 45.00 Put (CRWV261218P00045000)option OPRA

CRWV20261218P45
CRWV Dec 18 2026 45.00 Put (CRWV261218P00045000)
option OPRA