Dark

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

EOD

Oct 1, 2026

0.3900+5.405%(+0.0200)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4200	0.4200	0.3400	0.3900	+5.405%	26	1,180	0.000%
2026-09-30	0.4100	0.4200	0.3500	0.3700	-9.756%	110	1,185	+5.405%
2026-09-29	0.4100	0.4100	0.4100	0.4100	-4.651%	1	1,145	-4.878%
2026-09-28	0.4700	0.4700	0.4300	0.4300	+4.878%	2	1,145	-9.302%
2026-09-25	0.4400	0.5000	0.4000	0.4100	-2.381%	26	1,145	-4.878%
2026-09-24	0.5200	0.5200	0.4100	0.4200	-16.000%	73	1,148	-7.143%
2026-09-23	0.4400	0.5200	0.4400	0.5000	-1.961%	25	1,165	-22.000%
2026-09-22	0.6300	0.6300	0.5000	0.5100	-7.273%	58	1,173	-23.529%
2026-09-21	0.6500	0.6600	0.5300	0.5500	-24.658%	34	1,178	-29.091%
2026-09-18	0.9000	0.9000	0.7300	0.7300	-23.158%	5	1,171	-46.575%
2026-09-17	0.8900	0.9800	0.8600	0.9500	+15.854%	109	1,170	-58.947%
2026-09-16	0.7400	0.8200	0.7400	0.8200	-9.890%	12	1,113	-52.439%
2026-09-15	0.8400	0.9100	0.8400	0.9100	+8.333%	2	1,108	-57.143%
2026-09-14	0.8500	0.8500	0.8200	0.8400	+18.310%	6	1,108	-53.571%
2026-09-11	0.7800	0.7800	0.6900	0.7100	+9.231%	18	1,104	-45.070%
2026-09-10	0.8000	0.8000	0.6500	0.6500	-1.515%	81	1,103	-40.000%
2026-09-09	0.6700	0.6700	0.6400	0.6600	+4.762%	46	1,102	-40.909%
2026-09-08	0.7200	0.7200	0.5500	0.6300	-17.105%	17	1,124	-38.095%
2026-09-04	0.7300	0.7700	0.7300	0.7600	-12.644%	11	1,119	-48.684%
2026-09-03	0.9500	0.9500	0.8700	0.8700	-13.000%	16	1,119	-55.172%
2026-09-02	1.0200	1.0600	1.0000	1.0000	-2.913%	15	1,117	-61.000%
2026-09-01	1.0500	1.0600	0.9200	1.0300	+4.040%	22	1,121	-62.136%
2026-08-31	1.1000	1.1200	0.9900	0.9900	-3.883%	28	1,114	-60.606%
2026-08-28	1.0600	1.1300	0.9700	1.0300	+0.980%	282	1,117	-62.136%
2026-08-27	1.0300	1.0300	0.9800	1.0200	-8.929%	90	995	-61.765%
2026-08-26	1.0000	1.1400	1.0000	1.1200	+1.818%	6	996	-65.179%
2026-08-25	1.0500	1.1700	1.0200	1.1000	-9.091%	52	996	-64.545%
2026-08-24	1.2600	1.3100	1.1400	1.2100	+10.000%	129	990	-67.769%
2026-08-21	0.9700	1.1400	0.9700	1.1000	+1.852%	33	926	-64.545%
2026-08-20	1.0500	1.1200	1.0000	1.0800	+3.846%	47	927	-63.889%
2026-08-19	0.9500	1.0800	0.8800	1.0400	+15.556%	20	932	-62.500%
2026-08-18	0.7400	0.9800	0.7400	0.9000	+40.625%	46	925	-56.667%
2026-08-17	0.6900	0.7000	0.5900	0.6400	-8.571%	48	928	-39.063%
2026-08-14	0.7000	0.7400	0.6600	0.7000	+7.692%	102	942	-44.286%
2026-08-13	0.5200	0.6800	0.5200	0.6500	-7.143%	56	948	-40.000%
2026-08-12	0.7000	0.8600	0.6600	0.7000	-53.333%	484	932	-44.286%
2026-08-11	1.5300	1.6400	1.5000	1.5000	-8.537%	18	964	-74.000%
2026-08-10	1.6700	1.8200	1.6400	1.6400	-8.889%	47	961	-76.220%
2026-08-07	2.1100	2.1100	1.8000	1.8000	-17.431%	26	968	-78.333%
2026-08-06	2.4400	2.4400	2.1800	2.1800	+3.810%	33	965	-82.110%
2026-08-05	2.3100	2.3200	2.1000	2.1000	-8.696%	19	955	-81.429%
2026-08-04	2.6700	2.6900	2.3000	2.3000	-33.526%	36	946	-83.043%
2026-08-03	3.6000	3.6700	3.4600	3.4600	-19.535%	36	970	-88.728%
2026-07-31	4.2200	4.5000	4.2200	4.3000	+7.500%	31	1,001	-90.930%
2026-07-30	4.8000	4.8000	4.0000	4.0000	-38.462%	55	995	-90.250%
2026-07-29	5.8000	6.6000	5.8000	6.5000	+23.106%	465	974	-94.000%
2026-07-28	5.5200	5.5200	5.2000	5.2800	+13.548%	34	643	-92.614%
2026-07-27	4.4000	4.6900	4.4000	4.6500	+20.779%	85	627	-91.613%
2026-07-24	3.7500	3.8700	3.7500	3.8500	+16.667%	4	600	-89.870%
2026-07-23	3.5500	3.5500	3.1800	3.3000	+1.227%	26	600	-88.182%
2026-07-22	3.7700	3.7700	3.2600	3.2600	-17.468%	8	592	-88.037%
2026-07-21	4.2500	4.2500	3.9500	3.9500	-8.986%	13	591	-90.127%
2026-07-20	4.2200	4.3400	4.0700	4.3400	-6.867%	20	591	-91.014%
2026-07-17	4.7500	5.0500	4.6500	4.6600	+1.969%	165	588	-91.631%
2026-07-16	4.1700	4.5700	4.1700	4.5700	+12.285%	8	434	-91.466%
2026-07-15	3.5500	4.0700	3.5500	4.0700	+11.813%	12	433	-90.418%
2026-07-14	3.2400	3.7500	3.2400	3.6400	+7.059%	218	434	-89.286%
2026-07-13	2.9100	3.4000	2.9100	3.4000	+20.567%	115	423	-88.529%
2026-07-10	2.8200	2.8500	2.7300	2.8200	-1.742%	29	411	-86.170%
2026-07-09	2.8200	2.9700	2.8200	2.8700	-15.588%	11	398	-86.411%
2026-07-08	3.4500	3.4500	3.3000	3.4000	-3.409%	91	397	-88.529%
2026-07-07	3.5900	3.9200	3.4900	3.5200	+3.529%	81	402	-88.920%
2026-07-06	3.5000	3.5000	3.4000	3.4000	-11.458%	46	385	-88.529%
2026-07-02	3.4400	4.0200	3.4400	3.8400	+14.627%	57	375	-89.844%
2026-07-01	2.9000	3.3500	2.9000	3.3500	+30.859%	126	375	-88.358%
2026-06-29	3.0000	3.0000	2.5600	2.5600	-1.916%	21	252	-84.766%
2026-06-25	2.6100	2.6100	2.6100	2.6100	-3.333%	3	241	-85.057%
2026-06-24	2.7000	2.7000	2.7000	2.7000	+3.053%	1	241	-85.556%
2026-06-23	2.6200	2.6200	2.6200	2.6200	+29.064%	1	240	-85.115%
2026-06-22	2.0300	2.0300	2.0300	2.0300	+4.103%	1	240	-80.788%
2026-06-17	1.9500	1.9500	1.9500	1.9500	-3.465%	40	239	-80.000%
2026-06-16	2.0200	2.0200	2.0200	2.0200	-35.873%	1	239	-80.693%
2026-06-12	3.1500	3.1500	3.1500	3.1500	+9.756%	5	240	-87.619%
2026-06-05	2.7600	2.8700	2.6300	2.8700	+25.877%	11	235	-86.411%
2026-06-04	2.3000	2.3000	2.2800	2.2800	+34.118%	25	240	-82.895%
2026-06-02	1.7800	1.7800	1.7000	1.7000	-10.526%	6	234	-77.059%
2026-06-01	1.8900	1.9000	1.8900	1.9000	-19.831%	11	229	-79.474%
2026-05-29	2.3700	2.3700	2.3700	2.3700	+3.493%	1	221	-83.544%
2026-05-22	2.2500	2.2900	2.2500	2.2900	-11.923%	15	216	-82.969%
2026-05-18	2.6000	2.6000	2.6000	2.6000	+25.000%	6	216	-85.000%
2026-05-13	2.2000	2.2000	2.0800	2.0800	-6.306%	11	211	-81.250%
2026-05-08	2.0800	2.2200	2.0800	2.2200	+13.846%	60	201	-82.432%
2026-05-07	1.9500	1.9500	1.9500	1.9500	+15.385%	10	141	-80.000%
2026-05-06	1.6900	1.6900	1.6900	1.6900	-19.524%	1	141	-76.923%
2026-05-05	1.9700	2.1000	1.9700	2.1000	-19.231%	11	142	-81.429%
2026-04-30	2.4500	2.6000	2.4500	2.6000	-10.959%	5	132	-85.000%
2026-04-29	2.9200	2.9200	2.9200	2.9200	+21.667%	1	132	-86.644%
2026-04-23	2.4000	2.4000	2.4000	2.4000	+6.667%	1	133	-83.750%
2026-04-22	2.2500	2.2500	2.2500	2.2500	-2.597%	1	134	-82.667%
2026-04-17	2.3100	2.3100	2.3100	2.3100	-3.347%	2	133	-83.117%
2026-04-16	2.3900	2.3900	2.3900	2.3900	-9.811%	3	135	-83.682%
2026-04-15	2.6500	2.6500	2.6500	2.6500	-5.018%	5	135	-85.283%
2026-04-14	3.0400	3.0400	2.7900	2.7900	-11.429%	10	140	-86.022%
2026-04-13	3.2700	3.2700	3.1500	3.1500	-11.268%	47	144	-87.619%
2026-04-10	3.5500	3.5500	3.5500	3.5500	-8.974%	4	178	-89.014%
2026-04-09	3.9600	3.9600	3.9000	3.9000	-10.345%	2	182	-90.000%
2026-04-08	4.2000	4.3500	4.2000	4.3500	-20.909%	6	181	-91.034%
2026-04-02	5.5000	5.5000	5.5000	5.5000	-8.333%	1	181	-92.909%
2026-03-31	6.5300	6.5300	6.0000	6.0000	-17.808%	12	181	-93.500%
2026-03-30	6.6500	7.3000	6.6500	7.3000	+23.103%	2	183	-94.658%
2026-03-27	5.9300	5.9300	5.9300	5.9300	+2.951%	2	183	-93.423%
2026-03-23	5.3000	5.7600	5.3000	5.7600	-7.840%	48	183	-93.229%
2026-03-20	6.1000	6.2500	6.1000	6.2500	+5.042%	2	201	-93.760%
2026-03-18	5.9500	5.9500	5.9500	5.9500	+1.190%	10	199	-93.445%
2026-03-16	5.8000	5.8800	5.8000	5.8800	-2.326%	9	208	-93.367%
2026-03-13	6.0200	6.0200	6.0200	6.0200	-1.794%	1	208	-93.522%
2026-03-12	6.6400	6.6400	6.1300	6.1300	-7.121%	2	208	-93.638%
2026-03-11	6.6000	6.6000	6.6000	6.6000	-6.117%	1	207	-94.091%
2026-03-10	7.0300	7.0300	7.0300	7.0300	-2.361%	1	208	-94.452%
2026-03-06	7.2000	7.2000	7.2000	7.2000	0.000%	1	212	-94.583%
2026-03-05	7.2000	7.2000	7.2000	7.2000	+1.408%	1	212	-94.583%
2026-03-04	7.1000	7.1000	7.1000	7.1000	-9.554%	2	213	-94.507%
2026-03-03	8.3000	8.3000	7.8500	7.8500	+6.369%	2	213	-95.032%
2026-03-02	7.6000	7.6000	7.3800	7.3800	-2.252%	3	214	-94.715%
2026-02-27	7.5500	7.5500	7.5500	7.5500	+26.891%	2	216	-94.834%
2026-02-25	5.9500	5.9500	5.9500	5.9500	-8.462%	1	216	-93.445%
2026-02-24	6.5000	6.5000	6.5000	6.5000	-7.143%	1	216	-94.000%
2026-02-23	7.2000	7.2000	7.0000	7.0000	-1.823%	2	215	-94.429%
2026-02-20	7.1300	7.1300	7.1300	7.1300	+0.423%	3	215	-94.530%
2026-02-19	7.1000	7.1000	7.1000	7.1000	-0.699%	2	212	-94.507%
2026-02-12	7.1500	7.1500	7.1500	7.1500	+6.083%	5	212	-94.545%
2026-02-11	6.7400	6.7400	6.7400	6.7400	+4.821%	6	212	-94.214%
2026-02-09	6.5000	6.5000	6.4300	6.4300	-5.857%	11	212	-93.935%
2026-02-06	7.3800	7.3800	6.8300	6.8300	+5.077%	62	211	-94.290%
2026-02-04	6.5000	6.5000	6.5000	6.5000	+7.438%	10	192	-94.000%
2026-02-02	6.1000	6.1000	6.0500	6.0500	+2.542%	2	192	-93.554%
2026-01-30	5.7700	5.9000	5.7700	5.9000	+6.306%	10	191	-93.390%
2026-01-29	5.5500	5.5500	5.5500	5.5500	+21.978%	17	184	-92.973%
2026-01-28	4.5500	4.5500	4.5500	4.5500	-5.208%	1	167	-91.429%
2026-01-27	4.8000	4.8000	4.8000	4.8000	-0.208%	1	166	-91.875%
2026-01-26	4.8100	4.8100	4.8100	4.8100	-14.107%	1	166	-91.892%
2026-01-23	5.9000	5.9000	5.6000	5.6000	-2.098%	62	166	-93.036%
2026-01-21	5.7200	5.7200	5.7200	5.7200	+4.954%	2	136	-93.182%
2026-01-16	5.5800	5.5800	5.4500	5.4500	-5.217%	40	134	-92.844%
2026-01-15	5.8600	5.8600	5.7500	5.7500	-11.538%	7	134	-93.217%
2026-01-14	6.5000	6.5000	6.5000	6.5000	+3.175%	3	134	-94.000%
2026-01-12	7.5700	7.5700	6.3000	6.3000	-12.621%	5	132	-93.810%
2026-01-09	8.0000	8.0000	7.2100	7.2100	-5.505%	3	134	-94.591%
2026-01-08	7.6300	7.6300	7.6300	7.6300	-5.802%	1	133	-94.889%
2026-01-06	8.0000	8.1000	8.0000	8.1000	+3.846%	7	134	-95.185%
2026-01-05	7.6500	7.8500	7.6500	7.8000	-2.500%	20	112	-95.000%
2026-01-02	8.0000	8.0000	8.0000	8.0000	-0.125%	10	112	-95.125%
2025-12-29	8.0100	8.0100	8.0100	8.0100	+3.355%	1	112	-95.131%
2025-12-23	7.7500	7.7500	7.7500	7.7500	-2.882%	1	111	-94.968%
2025-12-19	8.6600	8.6600	7.9800	7.9800	-18.571%	4	112	-95.113%
2025-12-17	10.1000	10.1000	9.8000	9.8000	+4.145%	11	111	-96.020%
2025-12-16	9.4000	9.4100	9.4000	9.4100	+23.816%	6	110	-95.855%
2025-12-11	7.6000	7.6000	7.6000	7.6000	+13.433%	1	103	-94.868%
2025-12-10	7.2500	7.2500	6.7000	6.7000	-1.471%	15	103	-94.179%
2025-12-09	7.1000	7.1000	6.8000	6.8000	-9.091%	7	107	-94.265%
2025-12-05	7.4800	7.4800	7.4800	7.4800	+6.099%	4	109	-94.786%
2025-12-04	8.2100	8.2200	7.0500	7.0500	-19.886%	9	105	-94.468%
2025-12-02	8.8000	8.8000	8.8000	8.8000	-6.383%	2	103	-95.568%
2025-11-28	9.4000	9.4000	9.4000	9.4000	+9.302%	5	101	-95.851%
2025-11-26	8.6000	8.6000	8.6000	8.6000	-5.908%	1	101	-95.465%
2025-11-24	9.1400	9.1400	9.1400	9.1400	-16.909%	1	101	-95.733%
2025-11-21	10.0300	11.0000	10.0300	11.0000	+13.990%	8	100	-96.455%
2025-11-20	8.4400	9.6500	8.4400	9.6500	+3.319%	29	95	-95.959%
2025-11-19	9.3600	9.3600	9.3400	9.3400	-1.684%	26	108	-95.824%
2025-11-18	9.4900	9.5000	9.0000	9.5000	+3.486%	25	83	-95.895%
2025-11-17	9.1800	9.1800	9.1800	9.1800	+7.243%	3	68	-95.752%
2025-11-14	8.7400	8.7400	8.5200	8.5600	+4.390%	28	68	-95.444%
2025-11-13	7.7500	8.2000	7.5000	8.2000	+16.477%	38	46	-95.244%
2025-11-12	6.8500	7.0700	6.8500	7.0400	0.000%	11	0	-94.460%

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