Dark

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

EOD

Aug 13, 2026

0.6500-7.143%(-0.0500)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5200	0.6800	0.5200	0.6500	-7.143%	56	948	0.000%
2026-08-12	0.7000	0.8600	0.6600	0.7000	-53.333%	484	932	-7.143%
2026-08-11	1.5300	1.6400	1.5000	1.5000	-8.537%	18	964	-56.667%
2026-08-10	1.6700	1.8200	1.6400	1.6400	-8.889%	47	961	-60.366%
2026-08-07	2.1100	2.1100	1.8000	1.8000	-17.431%	26	968	-63.889%
2026-08-06	2.4400	2.4400	2.1800	2.1800	+3.810%	33	965	-70.183%
2026-08-05	2.3100	2.3200	2.1000	2.1000	-8.696%	19	955	-69.048%
2026-08-04	2.6700	2.6900	2.3000	2.3000	-33.526%	36	946	-71.739%
2026-08-03	3.6000	3.6700	3.4600	3.4600	-19.535%	36	970	-81.214%
2026-07-31	4.2200	4.5000	4.2200	4.3000	+7.500%	31	1,001	-84.884%
2026-07-30	4.8000	4.8000	4.0000	4.0000	-38.462%	55	995	-83.750%
2026-07-29	5.8000	6.6000	5.8000	6.5000	+23.106%	465	974	-90.000%
2026-07-28	5.5200	5.5200	5.2000	5.2800	+13.548%	34	643	-87.689%
2026-07-27	4.4000	4.6900	4.4000	4.6500	+20.779%	85	627	-86.022%
2026-07-24	3.7500	3.8700	3.7500	3.8500	+16.667%	4	600	-83.117%
2026-07-23	3.5500	3.5500	3.1800	3.3000	+1.227%	26	600	-80.303%
2026-07-22	3.7700	3.7700	3.2600	3.2600	-17.468%	8	592	-80.061%
2026-07-21	4.2500	4.2500	3.9500	3.9500	-8.986%	13	591	-83.544%
2026-07-20	4.2200	4.3400	4.0700	4.3400	-6.867%	20	591	-85.023%
2026-07-17	4.7500	5.0500	4.6500	4.6600	+1.969%	165	588	-86.052%
2026-07-16	4.1700	4.5700	4.1700	4.5700	+12.285%	8	434	-85.777%
2026-07-15	3.5500	4.0700	3.5500	4.0700	+11.813%	12	433	-84.029%
2026-07-14	3.2400	3.7500	3.2400	3.6400	+7.059%	218	434	-82.143%
2026-07-13	2.9100	3.4000	2.9100	3.4000	+20.567%	115	423	-80.882%
2026-07-10	2.8200	2.8500	2.7300	2.8200	-1.742%	29	411	-76.950%
2026-07-09	2.8200	2.9700	2.8200	2.8700	-15.588%	11	398	-77.352%
2026-07-08	3.4500	3.4500	3.3000	3.4000	-3.409%	91	397	-80.882%
2026-07-07	3.5900	3.9200	3.4900	3.5200	+3.529%	81	402	-81.534%
2026-07-06	3.5000	3.5000	3.4000	3.4000	-11.458%	46	385	-80.882%
2026-07-02	3.4400	4.0200	3.4400	3.8400	+14.627%	57	375	-83.073%
2026-07-01	2.9000	3.3500	2.9000	3.3500	+30.859%	126	375	-80.597%
2026-06-29	3.0000	3.0000	2.5600	2.5600	-1.916%	21	252	-74.609%
2026-06-25	2.6100	2.6100	2.6100	2.6100	-3.333%	3	241	-75.096%
2026-06-24	2.7000	2.7000	2.7000	2.7000	+3.053%	1	241	-75.926%
2026-06-23	2.6200	2.6200	2.6200	2.6200	+29.064%	1	240	-75.191%
2026-06-22	2.0300	2.0300	2.0300	2.0300	+4.103%	1	240	-67.980%
2026-06-17	1.9500	1.9500	1.9500	1.9500	-3.465%	40	239	-66.667%
2026-06-16	2.0200	2.0200	2.0200	2.0200	-35.873%	1	239	-67.822%
2026-06-12	3.1500	3.1500	3.1500	3.1500	+9.756%	5	240	-79.365%
2026-06-05	2.7600	2.8700	2.6300	2.8700	+25.877%	11	235	-77.352%
2026-06-04	2.3000	2.3000	2.2800	2.2800	+34.118%	25	240	-71.491%
2026-06-02	1.7800	1.7800	1.7000	1.7000	-10.526%	6	234	-61.765%
2026-06-01	1.8900	1.9000	1.8900	1.9000	-19.831%	11	229	-65.789%
2026-05-29	2.3700	2.3700	2.3700	2.3700	+3.493%	1	221	-72.574%
2026-05-22	2.2500	2.2900	2.2500	2.2900	-11.923%	15	216	-71.616%
2026-05-18	2.6000	2.6000	2.6000	2.6000	+25.000%	6	216	-75.000%
2026-05-13	2.2000	2.2000	2.0800	2.0800	-6.306%	11	211	-68.750%
2026-05-08	2.0800	2.2200	2.0800	2.2200	+13.846%	60	201	-70.721%
2026-05-07	1.9500	1.9500	1.9500	1.9500	+15.385%	10	141	-66.667%
2026-05-06	1.6900	1.6900	1.6900	1.6900	-19.524%	1	141	-61.538%
2026-05-05	1.9700	2.1000	1.9700	2.1000	-19.231%	11	142	-69.048%
2026-04-30	2.4500	2.6000	2.4500	2.6000	-10.959%	5	132	-75.000%
2026-04-29	2.9200	2.9200	2.9200	2.9200	+21.667%	1	132	-77.740%
2026-04-23	2.4000	2.4000	2.4000	2.4000	+6.667%	1	133	-72.917%
2026-04-22	2.2500	2.2500	2.2500	2.2500	-2.597%	1	134	-71.111%
2026-04-17	2.3100	2.3100	2.3100	2.3100	-3.347%	2	133	-71.861%
2026-04-16	2.3900	2.3900	2.3900	2.3900	-9.811%	3	135	-72.803%
2026-04-15	2.6500	2.6500	2.6500	2.6500	-5.018%	5	135	-75.472%
2026-04-14	3.0400	3.0400	2.7900	2.7900	-11.429%	10	140	-76.703%
2026-04-13	3.2700	3.2700	3.1500	3.1500	-11.268%	47	144	-79.365%
2026-04-10	3.5500	3.5500	3.5500	3.5500	-8.974%	4	178	-81.690%
2026-04-09	3.9600	3.9600	3.9000	3.9000	-10.345%	2	182	-83.333%
2026-04-08	4.2000	4.3500	4.2000	4.3500	-20.909%	6	181	-85.057%
2026-04-02	5.5000	5.5000	5.5000	5.5000	-8.333%	1	181	-88.182%
2026-03-31	6.5300	6.5300	6.0000	6.0000	-17.808%	12	181	-89.167%
2026-03-30	6.6500	7.3000	6.6500	7.3000	+23.103%	2	183	-91.096%
2026-03-27	5.9300	5.9300	5.9300	5.9300	+2.951%	2	183	-89.039%
2026-03-23	5.3000	5.7600	5.3000	5.7600	-7.840%	48	183	-88.715%
2026-03-20	6.1000	6.2500	6.1000	6.2500	+5.042%	2	201	-89.600%
2026-03-18	5.9500	5.9500	5.9500	5.9500	+1.190%	10	199	-89.076%
2026-03-16	5.8000	5.8800	5.8000	5.8800	-2.326%	9	208	-88.946%
2026-03-13	6.0200	6.0200	6.0200	6.0200	-1.794%	1	208	-89.203%
2026-03-12	6.6400	6.6400	6.1300	6.1300	-7.121%	2	208	-89.396%
2026-03-11	6.6000	6.6000	6.6000	6.6000	-6.117%	1	207	-90.152%
2026-03-10	7.0300	7.0300	7.0300	7.0300	-2.361%	1	208	-90.754%
2026-03-06	7.2000	7.2000	7.2000	7.2000	0.000%	1	212	-90.972%
2026-03-05	7.2000	7.2000	7.2000	7.2000	+1.408%	1	212	-90.972%
2026-03-04	7.1000	7.1000	7.1000	7.1000	-9.554%	2	213	-90.845%
2026-03-03	8.3000	8.3000	7.8500	7.8500	+6.369%	2	213	-91.720%
2026-03-02	7.6000	7.6000	7.3800	7.3800	-2.252%	3	214	-91.192%
2026-02-27	7.5500	7.5500	7.5500	7.5500	+26.891%	2	216	-91.391%
2026-02-25	5.9500	5.9500	5.9500	5.9500	-8.462%	1	216	-89.076%
2026-02-24	6.5000	6.5000	6.5000	6.5000	-7.143%	1	216	-90.000%
2026-02-23	7.2000	7.2000	7.0000	7.0000	-1.823%	2	215	-90.714%
2026-02-20	7.1300	7.1300	7.1300	7.1300	+0.423%	3	215	-90.884%
2026-02-19	7.1000	7.1000	7.1000	7.1000	-0.699%	2	212	-90.845%
2026-02-12	7.1500	7.1500	7.1500	7.1500	+6.083%	5	212	-90.909%
2026-02-11	6.7400	6.7400	6.7400	6.7400	+4.821%	6	212	-90.356%
2026-02-09	6.5000	6.5000	6.4300	6.4300	-5.857%	11	212	-89.891%
2026-02-06	7.3800	7.3800	6.8300	6.8300	+5.077%	62	211	-90.483%
2026-02-04	6.5000	6.5000	6.5000	6.5000	+7.438%	10	192	-90.000%
2026-02-02	6.1000	6.1000	6.0500	6.0500	+2.542%	2	192	-89.256%
2026-01-30	5.7700	5.9000	5.7700	5.9000	+6.306%	10	191	-88.983%
2026-01-29	5.5500	5.5500	5.5500	5.5500	+21.978%	17	184	-88.288%
2026-01-28	4.5500	4.5500	4.5500	4.5500	-5.208%	1	167	-85.714%
2026-01-27	4.8000	4.8000	4.8000	4.8000	-0.208%	1	166	-86.458%
2026-01-26	4.8100	4.8100	4.8100	4.8100	-14.107%	1	166	-86.486%
2026-01-23	5.9000	5.9000	5.6000	5.6000	-2.098%	62	166	-88.393%
2026-01-21	5.7200	5.7200	5.7200	5.7200	+4.954%	2	136	-88.636%
2026-01-16	5.5800	5.5800	5.4500	5.4500	-5.217%	40	134	-88.073%
2026-01-15	5.8600	5.8600	5.7500	5.7500	-11.538%	7	134	-88.696%
2026-01-14	6.5000	6.5000	6.5000	6.5000	+3.175%	3	134	-90.000%
2026-01-12	7.5700	7.5700	6.3000	6.3000	-12.621%	5	132	-89.683%
2026-01-09	8.0000	8.0000	7.2100	7.2100	-5.505%	3	134	-90.985%
2026-01-08	7.6300	7.6300	7.6300	7.6300	-5.802%	1	133	-91.481%
2026-01-06	8.0000	8.1000	8.0000	8.1000	+3.846%	7	134	-91.975%
2026-01-05	7.6500	7.8500	7.6500	7.8000	-2.500%	20	112	-91.667%
2026-01-02	8.0000	8.0000	8.0000	8.0000	-0.125%	10	112	-91.875%
2025-12-29	8.0100	8.0100	8.0100	8.0100	+3.355%	1	112	-91.885%
2025-12-23	7.7500	7.7500	7.7500	7.7500	-2.882%	1	111	-91.613%
2025-12-19	8.6600	8.6600	7.9800	7.9800	-18.571%	4	112	-91.855%
2025-12-17	10.1000	10.1000	9.8000	9.8000	+4.145%	11	111	-93.367%
2025-12-16	9.4000	9.4100	9.4000	9.4100	+23.816%	6	110	-93.092%
2025-12-11	7.6000	7.6000	7.6000	7.6000	+13.433%	1	103	-91.447%
2025-12-10	7.2500	7.2500	6.7000	6.7000	-1.471%	15	103	-90.299%
2025-12-09	7.1000	7.1000	6.8000	6.8000	-9.091%	7	107	-90.441%
2025-12-05	7.4800	7.4800	7.4800	7.4800	+6.099%	4	109	-91.310%
2025-12-04	8.2100	8.2200	7.0500	7.0500	-19.886%	9	105	-90.780%
2025-12-02	8.8000	8.8000	8.8000	8.8000	-6.383%	2	103	-92.614%
2025-11-28	9.4000	9.4000	9.4000	9.4000	+9.302%	5	101	-93.085%
2025-11-26	8.6000	8.6000	8.6000	8.6000	-5.908%	1	101	-92.442%
2025-11-24	9.1400	9.1400	9.1400	9.1400	-16.909%	1	101	-92.888%
2025-11-21	10.0300	11.0000	10.0300	11.0000	+13.990%	8	100	-94.091%
2025-11-20	8.4400	9.6500	8.4400	9.6500	+3.319%	29	95	-93.264%
2025-11-19	9.3600	9.3600	9.3400	9.3400	-1.684%	26	108	-93.041%
2025-11-18	9.4900	9.5000	9.0000	9.5000	+3.486%	25	83	-93.158%
2025-11-17	9.1800	9.1800	9.1800	9.1800	+7.243%	3	68	-92.919%
2025-11-14	8.7400	8.7400	8.5200	8.5600	+4.390%	28	68	-92.407%
2025-11-13	7.7500	8.2000	7.5000	8.2000	+16.477%	38	46	-92.073%
2025-11-12	6.8500	7.0700	6.8500	7.0400	0.000%	11	0	-90.767%

.dark-mode .QlRj3C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QlRj3C{ 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