Dark

CRWV20261218P50
CRWV Dec 18 2026 50.00 Put (CRWV261218P00050000)
option OPRA

EOD

Aug 13, 2026

1.09+5.825%(+0.06)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0600	1.0900	0.8600	1.0900	+5.825%	185	8,165	0.000%
2026-08-12	1.1800	1.3900	1.0000	1.0300	-56.170%	148	8,045	+5.825%
2026-08-11	2.4500	2.4500	2.2900	2.3500	-6.746%	13	8,088	-53.617%
2026-08-10	2.5200	2.7100	2.3800	2.5200	-4.906%	42	8,091	-56.746%
2026-08-07	3.0000	3.0000	2.6100	2.6500	-17.188%	11	8,093	-58.868%
2026-08-06	3.4500	3.4500	3.2000	3.2000	+2.236%	12	8,093	-65.938%
2026-08-05	3.6000	3.6000	3.0500	3.1300	-3.692%	100	8,099	-65.176%
2026-08-04	3.9000	4.1500	3.2500	3.2500	-20.147%	40	8,158	-66.462%
2026-08-03	4.9000	4.9200	4.0700	4.0700	-31.826%	35	8,188	-73.219%
2026-07-31	5.4000	6.1000	5.4000	5.9700	+6.607%	161	8,210	-81.742%
2026-07-30	6.9400	6.9400	5.4300	5.6000	-34.040%	49	8,218	-80.536%
2026-07-29	7.5000	8.7500	7.5000	8.4900	+17.917%	41	8,223	-87.161%
2026-07-28	7.0000	7.4000	6.7700	7.2000	+12.500%	163	8,213	-84.861%
2026-07-27	5.2500	6.4000	5.2500	6.4000	+5.785%	43	8,164	-82.969%
2026-07-24	5.5000	6.0500	5.3500	6.0500	+30.108%	161	8,153	-81.983%
2026-07-23	4.4700	4.6500	4.4700	4.6500	+3.333%	12	8,102	-76.559%
2026-07-22	4.7500	4.7500	4.5000	4.5000	-12.621%	189	8,103	-75.778%
2026-07-21	5.7600	5.7600	5.1500	5.1500	-14.876%	73	7,995	-78.835%
2026-07-20	5.9500	6.0500	5.5000	6.0500	-5.469%	115	8,060	-81.983%
2026-07-17	6.8600	7.0000	6.2500	6.4000	+4.065%	340	8,090	-82.969%
2026-07-16	5.6000	6.2000	5.6000	6.1500	+14.953%	102	8,196	-82.276%
2026-07-15	5.1000	5.5800	5.1000	5.3500	+4.902%	32	8,243	-79.626%
2026-07-14	4.4000	5.1000	4.4000	5.1000	+10.870%	79	8,224	-78.627%
2026-07-13	4.0000	4.6000	4.0000	4.6000	+22.667%	26	8,165	-76.304%
2026-07-10	3.9800	3.9800	3.7500	3.7500	-3.351%	6	8,170	-70.933%
2026-07-09	4.0100	4.0400	3.8700	3.8800	-15.284%	14	8,168	-71.907%
2026-07-08	4.7200	4.7200	4.4000	4.5800	-3.579%	15	8,159	-76.201%
2026-07-07	4.7800	5.3900	4.7500	4.7500	+4.396%	264	8,160	-77.053%
2026-07-06	4.8000	4.8000	4.5500	4.5500	-13.333%	42	8,277	-76.044%
2026-07-02	4.5200	5.3200	4.5000	5.2500	+16.667%	293	8,131	-79.238%
2026-07-01	4.0000	4.5000	4.0000	4.5000	+33.136%	230	8,131	-75.778%
2026-06-30	3.5200	3.5200	3.3800	3.3800	-10.818%	2	7,944	-67.751%
2026-06-26	3.7900	3.7900	3.7900	3.7900	+5.866%	1	7,942	-71.240%
2026-06-25	3.5900	3.6200	3.3800	3.5800	0.000%	11	7,942	-69.553%
2026-06-24	3.4200	3.5800	3.4200	3.5800	+11.875%	9	7,931	-69.553%
2026-06-23	3.2800	3.3000	3.2000	3.2000	+5.960%	24	7,923	-65.938%
2026-06-22	2.9200	3.0200	2.8700	3.0200	+16.154%	3	7,930	-63.907%
2026-06-18	2.6000	2.6000	2.6000	2.6000	-2.622%	1	7,927	-58.077%
2026-06-17	2.6700	2.6700	2.6700	2.6700	+2.692%	1	7,927	-59.176%
2026-06-16	2.7100	2.7100	2.5500	2.6000	-16.399%	295	7,927	-58.077%
2026-06-15	3.2700	3.2700	3.0700	3.1100	-16.398%	246	7,657	-64.952%
2026-06-12	3.9000	3.9500	3.5500	3.7200	-17.333%	244	7,681	-70.699%
2026-06-10	4.1000	4.5000	4.1000	4.5000	+12.219%	57	7,682	-75.778%
2026-06-09	3.6300	4.0700	3.6300	4.0100	+12.011%	23	7,701	-72.818%
2026-06-08	3.7500	3.7500	3.5800	3.5800	-10.500%	7	7,702	-69.553%
2026-06-05	3.5300	4.0200	3.5300	4.0000	+26.984%	2,037	7,701	-72.750%
2026-06-04	3.1000	3.1500	3.1000	3.1500	+8.621%	14	5,717	-65.397%
2026-06-03	2.4500	2.9000	2.4500	2.9000	+20.833%	30	5,720	-62.414%
2026-06-02	2.4000	2.4000	2.4000	2.4000	-1.235%	5	5,713	-54.583%
2026-06-01	2.6200	2.6200	2.4300	2.4300	-24.063%	42	5,713	-55.144%
2026-05-29	3.3000	3.3500	3.1300	3.2000	-7.246%	44	5,731	-65.938%
2026-05-27	3.5000	3.5000	3.4500	3.4500	+12.378%	3	5,721	-68.406%
2026-05-22	3.1000	3.1000	3.0700	3.0700	-2.540%	11	5,728	-64.495%
2026-05-21	3.1500	3.1500	3.1500	3.1500	-10.256%	2	5,730	-65.397%
2026-05-20	3.4500	3.5100	3.3000	3.5100	-2.500%	30	5,730	-68.946%
2026-05-19	3.4800	3.8000	3.4800	3.6000	+1.408%	15	5,691	-69.722%
2026-05-18	3.1000	3.5500	3.1000	3.5500	+14.516%	15	5,691	-69.296%
2026-05-15	3.1100	3.1100	3.1000	3.1000	+7.639%	3	5,691	-64.839%
2026-05-13	3.0100	3.0100	2.6300	2.8800	-9.434%	5	5,691	-62.153%
2026-05-12	3.3100	3.3100	3.1600	3.1800	+13.571%	111	5,789	-65.723%
2026-05-11	2.9000	2.9000	2.6200	2.8000	-2.439%	11,772	5,789	-61.071%
2026-05-08	2.8000	3.0500	2.7600	2.8700	+12.109%	30	15,835	-62.021%
2026-05-07	2.5000	2.5600	2.5000	2.5600	+10.345%	30	15,818	-57.422%
2026-05-06	2.4400	2.4400	2.3200	2.3200	-15.328%	6	15,838	-53.017%
2026-05-05	3.0500	3.0500	2.6600	2.7400	-2.837%	10	15,839	-60.219%
2026-05-04	3.0000	3.0000	2.7500	2.8200	-23.784%	26	15,847	-61.348%
2026-04-29	3.7000	3.7000	3.7000	3.7000	-9.756%	3	15,856	-70.541%
2026-04-28	4.1500	4.1500	3.9000	4.1000	+2.500%	544	15,856	-73.415%
2026-04-27	4.0000	4.0000	4.0000	4.0000	+21.212%	11	15,324	-72.750%
2026-04-24	3.3000	3.3000	3.3000	3.3000	+3.125%	1	15,323	-66.970%
2026-04-23	2.9100	3.2000	2.9100	3.2000	+9.215%	11	15,322	-65.938%
2026-04-22	2.9100	2.9300	2.9100	2.9300	-3.934%	3	15,323	-62.799%
2026-04-21	3.1000	3.1000	2.6700	3.0500	-0.651%	3	15,329	-64.262%
2026-04-20	2.9900	3.1200	2.9900	3.0700	-3.762%	4	15,329	-64.495%
2026-04-17	3.1700	3.1900	3.0700	3.1900	+1.270%	14	15,328	-65.831%
2026-04-16	3.2000	3.2300	3.1500	3.1500	-9.742%	18	15,336	-65.397%
2026-04-15	3.5500	3.6600	3.4900	3.4900	-4.384%	22	15,323	-68.768%
2026-04-14	3.7200	3.7200	3.6500	3.6500	-12.260%	17	15,315	-70.137%
2026-04-13	4.1500	4.2500	4.0900	4.1600	-12.421%	114	15,306	-73.798%
2026-04-10	5.1400	5.1400	4.4400	4.7500	-10.377%	2,738	15,393	-77.053%
2026-04-09	6.0500	6.1500	5.2000	5.3000	-7.504%	30	18,022	-79.434%
2026-04-08	5.4600	5.7300	5.4000	5.7300	-10.469%	35	17,993	-80.977%
2026-04-07	6.7000	6.7000	6.4000	6.4000	-5.045%	17	17,989	-82.969%
2026-04-06	7.0000	7.0000	6.7400	6.7400	-4.397%	4	17,978	-83.828%
2026-04-02	7.0500	7.0500	7.0500	7.0500	-6.000%	1	17,977	-84.539%
2026-04-01	7.3200	7.5000	6.9500	7.5000	-4.337%	3,747	17,977	-85.467%
2026-03-31	8.5500	8.5500	7.8400	7.8400	-15.880%	22	17,980	-86.097%
2026-03-30	8.2800	9.4500	8.2800	9.3200	+13.244%	33	17,979	-88.305%
2026-03-27	7.5000	8.3500	7.5000	8.2300	+21.926%	5,531	17,951	-86.756%
2026-03-26	6.6100	6.7500	6.6100	6.7500	+6.804%	3	12,447	-83.852%
2026-03-25	6.5000	6.5000	6.3200	6.3200	-9.456%	8	12,446	-82.753%
2026-03-24	7.1000	7.1000	6.9800	6.9800	-0.286%	2	12,452	-84.384%
2026-03-23	7.2200	7.2200	7.0000	7.0000	-12.060%	11	12,453	-84.429%
2026-03-20	7.4000	7.9600	7.4000	7.9600	+1.015%	11,295	12,462	-86.307%
2026-03-19	7.8800	7.8800	7.8800	7.8800	+7.065%	1	1,515	-86.168%
2026-03-18	7.3000	7.3600	7.1500	7.3600	-1.867%	15	1,516	-85.190%
2026-03-17	7.5200	7.5200	7.3900	7.5000	+5.634%	3	1,516	-85.467%
2026-03-16	7.2900	7.2900	7.1000	7.1000	-13.415%	2	1,517	-84.648%
2026-03-13	7.6000	8.2000	7.6000	8.2000	-1.205%	3	1,518	-86.707%
2026-03-12	8.3000	8.3000	8.3000	8.3000	+3.106%	201	1,520	-86.867%
2026-03-11	8.2400	8.6000	7.9900	8.0500	-10.556%	238	1,521	-86.460%
2026-03-10	9.8900	9.8900	9.0000	9.0000	-7.692%	4	1,493	-87.889%
2026-03-09	9.8400	9.8400	9.7500	9.7500	+0.103%	2	1,492	-88.821%
2026-03-06	9.7400	9.7400	9.7400	9.7400	+4.619%	1	1,497	-88.809%
2026-03-05	9.0300	9.3100	9.0000	9.3100	+4.842%	3	1,496	-88.292%
2026-03-04	9.0400	9.0400	8.4000	8.8800	-11.200%	24	1,496	-87.725%
2026-03-03	10.7000	10.7000	10.0000	10.0000	+8.108%	10	1,483	-89.100%
2026-03-02	9.7500	9.7500	9.2500	9.2500	-2.632%	19	1,475	-88.216%
2026-02-27	9.4000	9.8000	8.8500	9.5000	+24.836%	101	1,473	-88.526%
2026-02-26	7.6100	7.6100	7.6100	7.6100	+2.148%	1	1,445	-85.677%
2026-02-25	7.3300	7.5000	7.3300	7.4500	-21.579%	18	1,445	-85.369%
2026-02-23	9.1500	9.5000	9.1500	9.5000	+2.925%	11	1,445	-88.526%
2026-02-20	8.3800	9.2500	8.3800	9.2300	+11.205%	10	1,445	-88.191%
2026-02-18	9.1500	9.1500	8.3000	8.3000	-9.290%	11	1,443	-86.867%
2026-02-17	8.7500	9.1500	8.7500	9.1500	+7.521%	1,255	1,444	-88.087%
2026-02-13	8.5000	8.5100	8.5000	8.5100	+1.916%	50	294	-87.192%
2026-02-12	8.3900	8.4100	8.3500	8.3500	+1.829%	3	294	-86.946%
2026-02-10	8.2000	8.2000	8.2000	8.2000	-2.381%	1	293	-86.707%
2026-02-09	8.4000	8.4000	8.4000	8.4000	0.000%	1	293	-87.024%
2026-02-06	9.0000	9.0000	8.4000	8.4000	-17.241%	60	293	-87.024%
2026-02-05	9.8000	10.1500	9.4500	10.1500	+17.886%	27	293	-89.261%
2026-02-04	8.4000	8.6100	8.0000	8.6100	+11.964%	5	284	-87.340%
2026-02-02	7.6900	7.6900	7.6900	7.6900	+4.484%	1	285	-85.826%
2026-01-30	7.3600	7.3600	7.3600	7.3600	+6.667%	1	284	-85.190%
2026-01-29	6.9400	6.9400	6.9000	6.9000	+10.048%	18	283	-84.203%
2026-01-28	5.5000	6.2700	5.5000	6.2700	+6.091%	18	283	-82.616%
2026-01-27	5.3500	6.3000	5.3500	5.9100	-9.771%	25	269	-81.557%
2026-01-26	6.4000	6.7500	5.9500	6.5500	-9.405%	27	256	-83.359%
2026-01-23	7.5000	7.5000	7.1500	7.2300	-3.600%	9	246	-84.924%
2026-01-21	8.0000	8.1800	7.3400	7.5000	+2.319%	13	246	-85.467%
2026-01-20	7.4500	7.4500	7.3300	7.3300	+6.232%	3	242	-85.130%
2026-01-16	7.3000	7.3000	6.9000	6.9000	-8.000%	13	240	-84.203%
2026-01-15	7.4000	7.5000	7.1100	7.5000	-6.250%	17	240	-85.467%
2026-01-14	8.1500	8.2000	8.0000	8.0000	-2.081%	13	250	-86.375%
2026-01-13	8.1700	8.1700	8.1700	8.1700	+2.125%	1	248	-86.659%
2026-01-12	8.5500	8.5500	8.0000	8.0000	-13.232%	6	248	-86.375%
2026-01-09	9.0400	9.2200	9.0400	9.2200	-7.800%	4	251	-88.178%
2026-01-08	9.6500	10.0000	9.6500	10.0000	+1.010%	11	255	-89.100%
2026-01-07	9.6000	9.9000	9.6000	9.9000	-1.000%	3	254	-88.990%
2026-01-06	10.4000	10.4000	10.0000	10.0000	+2.669%	5	255	-89.100%
2026-01-05	9.3100	9.7400	9.2500	9.7400	-5.894%	7	256	-88.809%
2026-01-02	10.3500	10.3500	10.3500	10.3500	-1.616%	35	256	-89.469%
2025-12-31	10.6000	10.6000	10.5200	10.5200	+2.634%	2	260	-89.639%
2025-12-30	10.4000	10.4000	10.2000	10.2500	-0.485%	5	260	-89.366%
2025-12-29	10.3600	10.3600	10.3000	10.3000	+1.478%	3	258	-89.417%
2025-12-26	10.1500	10.1500	10.1500	10.1500	+4.639%	22	256	-89.261%
2025-12-24	10.0000	10.0000	9.7000	9.7000	-0.103%	7	250	-88.763%
2025-12-23	9.3500	9.9000	9.3500	9.7100	+5.200%	5	250	-88.774%
2025-12-22	9.7500	9.7500	9.0000	9.2300	-6.956%	14	250	-88.191%
2025-12-19	11.8500	11.8500	9.8900	9.9200	-19.350%	50	262	-89.012%
2025-12-18	11.8500	12.8500	11.8500	12.3000	-1.205%	13	261	-91.138%
2025-12-17	11.2500	12.8000	11.2500	12.4500	+6.867%	73	257	-91.245%
2025-12-16	11.2500	12.0000	11.2500	11.6500	+6.881%	6	185	-90.644%
2025-12-15	9.9000	10.9000	9.9000	10.9000	+9.548%	41	184	-90.000%
2025-12-12	9.9500	9.9500	9.9500	9.9500	+15.967%	3	202	-89.045%
2025-12-11	9.4000	9.4000	8.5800	8.5800	+0.941%	2	199	-87.296%
2025-12-09	8.5000	8.5000	8.5000	8.5000	-7.104%	1	199	-87.176%
2025-12-08	10.1000	10.1000	9.1500	9.1500	-3.175%	91	199	-88.087%
2025-12-05	9.2300	9.4500	9.2300	9.4500	-1.047%	3	194	-88.466%
2025-12-04	10.8500	10.8500	9.5500	9.5500	-12.063%	3	191	-88.586%
2025-12-03	10.9000	11.4500	10.8600	10.8600	+5.437%	7	193	-89.963%
2025-12-02	10.6900	10.6900	10.3000	10.3000	-10.823%	2	192	-89.417%
2025-12-01	12.2300	12.2300	11.5500	11.5500	+1.762%	21	190	-90.563%
2025-11-28	11.3500	11.3500	11.3500	11.3500	-5.809%	1	209	-90.396%
2025-11-25	12.2000	12.2000	12.0000	12.0500	-10.409%	6	209	-90.954%
2025-11-21	12.6200	13.4500	12.6200	13.4500	+14.274%	3	209	-91.896%
2025-11-20	10.5500	11.7700	10.5500	11.7700	+0.598%	3	206	-90.739%
2025-11-19	11.7000	11.7200	11.7000	11.7000	-2.500%	80	203	-90.684%
2025-11-18	12.0000	12.0000	12.0000	12.0000	+7.047%	1	123	-90.917%
2025-11-17	11.2500	11.2500	11.1600	11.2100	+7.788%	24	122	-90.277%
2025-11-14	10.7500	10.9000	10.4000	10.4000	+3.792%	99	98	-89.519%
2025-11-13	9.6000	10.0200	9.6000	10.0200	+9.868%	8	10	-89.122%
2025-11-12	9.1200	9.1200	9.1200	9.1200	0.000%	2	0	-88.048%

.dark-mode .f72WkS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f72WkS{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P50CRWV Dec 18 2026 50.00 Put (CRWV261218P00050000)option OPRA

CRWV20261218P50
CRWV Dec 18 2026 50.00 Put (CRWV261218P00050000)
option OPRA