Dark

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

EOD

Oct 1, 2026

0.64000.000%(0.0000)3,045

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7000	0.8000	0.6300	0.6400	0.000%	3,045	7,927	0.000%
2026-09-30	0.7300	0.7300	0.6400	0.6400	-20.000%	69	9,900	0.000%
2026-09-29	0.8000	0.8000	0.6700	0.8000	+2.564%	199	9,886	-20.000%
2026-09-28	0.9000	0.9000	0.7800	0.7800	+2.632%	33	9,827	-17.949%
2026-09-25	0.7300	0.8000	0.7200	0.7600	-1.299%	44	9,812	-15.789%
2026-09-24	0.8900	0.9300	0.7500	0.7700	-12.500%	695	9,806	-16.883%
2026-09-23	0.8300	0.8800	0.8100	0.8800	-3.297%	43	9,666	-27.273%
2026-09-22	0.8900	0.9700	0.8700	0.9100	-9.000%	39	9,657	-29.670%
2026-09-21	1.0400	1.1100	0.9600	1.0000	-23.664%	127	9,650	-36.000%
2026-09-18	1.4400	1.4400	1.3000	1.3100	-13.816%	2,939	9,596	-51.145%
2026-09-17	1.4300	1.6900	1.4200	1.5200	+10.949%	97	11,421	-57.895%
2026-09-16	1.3400	1.4100	1.3300	1.3700	-12.739%	11	11,403	-53.285%
2026-09-15	1.3400	1.5700	1.3400	1.5700	+12.950%	122	11,397	-59.236%
2026-09-14	1.3000	1.5600	1.3000	1.3900	+20.870%	104	11,502	-53.957%
2026-09-11	1.2500	1.2500	1.1300	1.1500	-7.258%	17	11,425	-44.348%
2026-09-10	1.4100	1.4100	1.1000	1.2400	+24.000%	26	11,419	-48.387%
2026-09-09	1.0100	1.0300	1.0000	1.0000	+9.890%	60	11,408	-36.000%
2026-09-08	1.0600	1.0600	0.9000	0.9100	-31.061%	16	11,408	-29.670%
2026-09-04	1.1800	1.3200	1.1400	1.3200	-5.714%	92	11,478	-51.515%
2026-09-03	1.4700	1.4800	1.4000	1.4000	-14.110%	51	11,478	-54.286%
2026-09-02	1.6700	1.7000	1.6300	1.6300	-1.212%	37	11,525	-60.736%
2026-09-01	1.6100	1.7000	1.5200	1.6500	+15.385%	33	11,497	-61.212%
2026-08-31	1.6000	1.6000	1.4300	1.4300	-17.341%	9	11,480	-55.245%
2026-08-28	1.6000	1.7300	1.5300	1.7300	+8.125%	37	11,479	-63.006%
2026-08-27	1.5200	1.6700	1.5200	1.6000	-4.192%	9	11,501	-60.000%
2026-08-26	1.7500	1.7600	1.6600	1.6700	-1.183%	14	11,501	-61.677%
2026-08-25	1.6700	1.8100	1.6200	1.6900	-7.650%	40	11,501	-62.130%
2026-08-24	1.8000	2.0300	1.7900	1.8300	+5.172%	95	11,503	-65.027%
2026-08-21	1.5900	1.8000	1.5800	1.7400	+4.819%	3,347	11,544	-63.218%
2026-08-20	1.5000	1.7000	1.5000	1.6600	+1.840%	32	8,345	-61.446%
2026-08-19	1.5600	1.7500	1.4800	1.6300	+7.237%	104	8,345	-60.736%
2026-08-18	1.1900	1.5300	1.1900	1.5200	+50.495%	45	8,314	-57.895%
2026-08-17	1.0800	1.0800	1.0000	1.0100	-4.717%	35	8,286	-36.634%
2026-08-14	0.9700	1.2000	0.9700	1.0600	-2.752%	163	8,291	-39.623%
2026-08-13	1.0600	1.0900	0.8600	1.0900	+5.825%	185	8,165	-41.284%
2026-08-12	1.1800	1.3900	1.0000	1.0300	-56.170%	148	8,045	-37.864%
2026-08-11	2.4500	2.4500	2.2900	2.3500	-6.746%	13	8,088	-72.766%
2026-08-10	2.5200	2.7100	2.3800	2.5200	-4.906%	42	8,091	-74.603%
2026-08-07	3.0000	3.0000	2.6100	2.6500	-17.188%	11	8,093	-75.849%
2026-08-06	3.4500	3.4500	3.2000	3.2000	+2.236%	12	8,093	-80.000%
2026-08-05	3.6000	3.6000	3.0500	3.1300	-3.692%	100	8,099	-79.553%
2026-08-04	3.9000	4.1500	3.2500	3.2500	-20.147%	40	8,158	-80.308%
2026-08-03	4.9000	4.9200	4.0700	4.0700	-31.826%	35	8,188	-84.275%
2026-07-31	5.4000	6.1000	5.4000	5.9700	+6.607%	161	8,210	-89.280%
2026-07-30	6.9400	6.9400	5.4300	5.6000	-34.040%	49	8,218	-88.571%
2026-07-29	7.5000	8.7500	7.5000	8.4900	+17.917%	41	8,223	-92.462%
2026-07-28	7.0000	7.4000	6.7700	7.2000	+12.500%	163	8,213	-91.111%
2026-07-27	5.2500	6.4000	5.2500	6.4000	+5.785%	43	8,164	-90.000%
2026-07-24	5.5000	6.0500	5.3500	6.0500	+30.108%	161	8,153	-89.421%
2026-07-23	4.4700	4.6500	4.4700	4.6500	+3.333%	12	8,102	-86.237%
2026-07-22	4.7500	4.7500	4.5000	4.5000	-12.621%	189	8,103	-85.778%
2026-07-21	5.7600	5.7600	5.1500	5.1500	-14.876%	73	7,995	-87.573%
2026-07-20	5.9500	6.0500	5.5000	6.0500	-5.469%	115	8,060	-89.421%
2026-07-17	6.8600	7.0000	6.2500	6.4000	+4.065%	340	8,090	-90.000%
2026-07-16	5.6000	6.2000	5.6000	6.1500	+14.953%	102	8,196	-89.593%
2026-07-15	5.1000	5.5800	5.1000	5.3500	+4.902%	32	8,243	-88.037%
2026-07-14	4.4000	5.1000	4.4000	5.1000	+10.870%	79	8,224	-87.451%
2026-07-13	4.0000	4.6000	4.0000	4.6000	+22.667%	26	8,165	-86.087%
2026-07-10	3.9800	3.9800	3.7500	3.7500	-3.351%	6	8,170	-82.933%
2026-07-09	4.0100	4.0400	3.8700	3.8800	-15.284%	14	8,168	-83.505%
2026-07-08	4.7200	4.7200	4.4000	4.5800	-3.579%	15	8,159	-86.026%
2026-07-07	4.7800	5.3900	4.7500	4.7500	+4.396%	264	8,160	-86.526%
2026-07-06	4.8000	4.8000	4.5500	4.5500	-13.333%	42	8,277	-85.934%
2026-07-02	4.5200	5.3200	4.5000	5.2500	+16.667%	293	8,131	-87.810%
2026-07-01	4.0000	4.5000	4.0000	4.5000	+33.136%	230	8,131	-85.778%
2026-06-30	3.5200	3.5200	3.3800	3.3800	-10.818%	2	7,944	-81.065%
2026-06-26	3.7900	3.7900	3.7900	3.7900	+5.866%	1	7,942	-83.113%
2026-06-25	3.5900	3.6200	3.3800	3.5800	0.000%	11	7,942	-82.123%
2026-06-24	3.4200	3.5800	3.4200	3.5800	+11.875%	9	7,931	-82.123%
2026-06-23	3.2800	3.3000	3.2000	3.2000	+5.960%	24	7,923	-80.000%
2026-06-22	2.9200	3.0200	2.8700	3.0200	+16.154%	3	7,930	-78.808%
2026-06-18	2.6000	2.6000	2.6000	2.6000	-2.622%	1	7,927	-75.385%
2026-06-17	2.6700	2.6700	2.6700	2.6700	+2.692%	1	7,927	-76.030%
2026-06-16	2.7100	2.7100	2.5500	2.6000	-16.399%	295	7,927	-75.385%
2026-06-15	3.2700	3.2700	3.0700	3.1100	-16.398%	246	7,657	-79.421%
2026-06-12	3.9000	3.9500	3.5500	3.7200	-17.333%	244	7,681	-82.796%
2026-06-10	4.1000	4.5000	4.1000	4.5000	+12.219%	57	7,682	-85.778%
2026-06-09	3.6300	4.0700	3.6300	4.0100	+12.011%	23	7,701	-84.040%
2026-06-08	3.7500	3.7500	3.5800	3.5800	-10.500%	7	7,702	-82.123%
2026-06-05	3.5300	4.0200	3.5300	4.0000	+26.984%	2,037	7,701	-84.000%
2026-06-04	3.1000	3.1500	3.1000	3.1500	+8.621%	14	5,717	-79.683%
2026-06-03	2.4500	2.9000	2.4500	2.9000	+20.833%	30	5,720	-77.931%
2026-06-02	2.4000	2.4000	2.4000	2.4000	-1.235%	5	5,713	-73.333%
2026-06-01	2.6200	2.6200	2.4300	2.4300	-24.063%	42	5,713	-73.663%
2026-05-29	3.3000	3.3500	3.1300	3.2000	-7.246%	44	5,731	-80.000%
2026-05-27	3.5000	3.5000	3.4500	3.4500	+12.378%	3	5,721	-81.449%
2026-05-22	3.1000	3.1000	3.0700	3.0700	-2.540%	11	5,728	-79.153%
2026-05-21	3.1500	3.1500	3.1500	3.1500	-10.256%	2	5,730	-79.683%
2026-05-20	3.4500	3.5100	3.3000	3.5100	-2.500%	30	5,730	-81.766%
2026-05-19	3.4800	3.8000	3.4800	3.6000	+1.408%	15	5,691	-82.222%
2026-05-18	3.1000	3.5500	3.1000	3.5500	+14.516%	15	5,691	-81.972%
2026-05-15	3.1100	3.1100	3.1000	3.1000	+7.639%	3	5,691	-79.355%
2026-05-13	3.0100	3.0100	2.6300	2.8800	-9.434%	5	5,691	-77.778%
2026-05-12	3.3100	3.3100	3.1600	3.1800	+13.571%	111	5,789	-79.874%
2026-05-11	2.9000	2.9000	2.6200	2.8000	-2.439%	11,772	5,789	-77.143%
2026-05-08	2.8000	3.0500	2.7600	2.8700	+12.109%	30	15,835	-77.700%
2026-05-07	2.5000	2.5600	2.5000	2.5600	+10.345%	30	15,818	-75.000%
2026-05-06	2.4400	2.4400	2.3200	2.3200	-15.328%	6	15,838	-72.414%
2026-05-05	3.0500	3.0500	2.6600	2.7400	-2.837%	10	15,839	-76.642%
2026-05-04	3.0000	3.0000	2.7500	2.8200	-23.784%	26	15,847	-77.305%
2026-04-29	3.7000	3.7000	3.7000	3.7000	-9.756%	3	15,856	-82.703%
2026-04-28	4.1500	4.1500	3.9000	4.1000	+2.500%	544	15,856	-84.390%
2026-04-27	4.0000	4.0000	4.0000	4.0000	+21.212%	11	15,324	-84.000%
2026-04-24	3.3000	3.3000	3.3000	3.3000	+3.125%	1	15,323	-80.606%
2026-04-23	2.9100	3.2000	2.9100	3.2000	+9.215%	11	15,322	-80.000%
2026-04-22	2.9100	2.9300	2.9100	2.9300	-3.934%	3	15,323	-78.157%
2026-04-21	3.1000	3.1000	2.6700	3.0500	-0.651%	3	15,329	-79.016%
2026-04-20	2.9900	3.1200	2.9900	3.0700	-3.762%	4	15,329	-79.153%
2026-04-17	3.1700	3.1900	3.0700	3.1900	+1.270%	14	15,328	-79.937%
2026-04-16	3.2000	3.2300	3.1500	3.1500	-9.742%	18	15,336	-79.683%
2026-04-15	3.5500	3.6600	3.4900	3.4900	-4.384%	22	15,323	-81.662%
2026-04-14	3.7200	3.7200	3.6500	3.6500	-12.260%	17	15,315	-82.466%
2026-04-13	4.1500	4.2500	4.0900	4.1600	-12.421%	114	15,306	-84.615%
2026-04-10	5.1400	5.1400	4.4400	4.7500	-10.377%	2,738	15,393	-86.526%
2026-04-09	6.0500	6.1500	5.2000	5.3000	-7.504%	30	18,022	-87.925%
2026-04-08	5.4600	5.7300	5.4000	5.7300	-10.469%	35	17,993	-88.831%
2026-04-07	6.7000	6.7000	6.4000	6.4000	-5.045%	17	17,989	-90.000%
2026-04-06	7.0000	7.0000	6.7400	6.7400	-4.397%	4	17,978	-90.504%
2026-04-02	7.0500	7.0500	7.0500	7.0500	-6.000%	1	17,977	-90.922%
2026-04-01	7.3200	7.5000	6.9500	7.5000	-4.337%	3,747	17,977	-91.467%
2026-03-31	8.5500	8.5500	7.8400	7.8400	-15.880%	22	17,980	-91.837%
2026-03-30	8.2800	9.4500	8.2800	9.3200	+13.244%	33	17,979	-93.133%
2026-03-27	7.5000	8.3500	7.5000	8.2300	+21.926%	5,531	17,951	-92.224%
2026-03-26	6.6100	6.7500	6.6100	6.7500	+6.804%	3	12,447	-90.519%
2026-03-25	6.5000	6.5000	6.3200	6.3200	-9.456%	8	12,446	-89.873%
2026-03-24	7.1000	7.1000	6.9800	6.9800	-0.286%	2	12,452	-90.831%
2026-03-23	7.2200	7.2200	7.0000	7.0000	-12.060%	11	12,453	-90.857%
2026-03-20	7.4000	7.9600	7.4000	7.9600	+1.015%	11,295	12,462	-91.960%
2026-03-19	7.8800	7.8800	7.8800	7.8800	+7.065%	1	1,515	-91.878%
2026-03-18	7.3000	7.3600	7.1500	7.3600	-1.867%	15	1,516	-91.304%
2026-03-17	7.5200	7.5200	7.3900	7.5000	+5.634%	3	1,516	-91.467%
2026-03-16	7.2900	7.2900	7.1000	7.1000	-13.415%	2	1,517	-90.986%
2026-03-13	7.6000	8.2000	7.6000	8.2000	-1.205%	3	1,518	-92.195%
2026-03-12	8.3000	8.3000	8.3000	8.3000	+3.106%	201	1,520	-92.289%
2026-03-11	8.2400	8.6000	7.9900	8.0500	-10.556%	238	1,521	-92.050%
2026-03-10	9.8900	9.8900	9.0000	9.0000	-7.692%	4	1,493	-92.889%
2026-03-09	9.8400	9.8400	9.7500	9.7500	+0.103%	2	1,492	-93.436%
2026-03-06	9.7400	9.7400	9.7400	9.7400	+4.619%	1	1,497	-93.429%
2026-03-05	9.0300	9.3100	9.0000	9.3100	+4.842%	3	1,496	-93.126%
2026-03-04	9.0400	9.0400	8.4000	8.8800	-11.200%	24	1,496	-92.793%
2026-03-03	10.7000	10.7000	10.0000	10.0000	+8.108%	10	1,483	-93.600%
2026-03-02	9.7500	9.7500	9.2500	9.2500	-2.632%	19	1,475	-93.081%
2026-02-27	9.4000	9.8000	8.8500	9.5000	+24.836%	101	1,473	-93.263%
2026-02-26	7.6100	7.6100	7.6100	7.6100	+2.148%	1	1,445	-91.590%
2026-02-25	7.3300	7.5000	7.3300	7.4500	-21.579%	18	1,445	-91.409%
2026-02-23	9.1500	9.5000	9.1500	9.5000	+2.925%	11	1,445	-93.263%
2026-02-20	8.3800	9.2500	8.3800	9.2300	+11.205%	10	1,445	-93.066%
2026-02-18	9.1500	9.1500	8.3000	8.3000	-9.290%	11	1,443	-92.289%
2026-02-17	8.7500	9.1500	8.7500	9.1500	+7.521%	1,255	1,444	-93.005%
2026-02-13	8.5000	8.5100	8.5000	8.5100	+1.916%	50	294	-92.479%
2026-02-12	8.3900	8.4100	8.3500	8.3500	+1.829%	3	294	-92.335%
2026-02-10	8.2000	8.2000	8.2000	8.2000	-2.381%	1	293	-92.195%
2026-02-09	8.4000	8.4000	8.4000	8.4000	0.000%	1	293	-92.381%
2026-02-06	9.0000	9.0000	8.4000	8.4000	-17.241%	60	293	-92.381%
2026-02-05	9.8000	10.1500	9.4500	10.1500	+17.886%	27	293	-93.695%
2026-02-04	8.4000	8.6100	8.0000	8.6100	+11.964%	5	284	-92.567%
2026-02-02	7.6900	7.6900	7.6900	7.6900	+4.484%	1	285	-91.678%
2026-01-30	7.3600	7.3600	7.3600	7.3600	+6.667%	1	284	-91.304%
2026-01-29	6.9400	6.9400	6.9000	6.9000	+10.048%	18	283	-90.725%
2026-01-28	5.5000	6.2700	5.5000	6.2700	+6.091%	18	283	-89.793%
2026-01-27	5.3500	6.3000	5.3500	5.9100	-9.771%	25	269	-89.171%
2026-01-26	6.4000	6.7500	5.9500	6.5500	-9.405%	27	256	-90.229%
2026-01-23	7.5000	7.5000	7.1500	7.2300	-3.600%	9	246	-91.148%
2026-01-21	8.0000	8.1800	7.3400	7.5000	+2.319%	13	246	-91.467%
2026-01-20	7.4500	7.4500	7.3300	7.3300	+6.232%	3	242	-91.269%
2026-01-16	7.3000	7.3000	6.9000	6.9000	-8.000%	13	240	-90.725%
2026-01-15	7.4000	7.5000	7.1100	7.5000	-6.250%	17	240	-91.467%
2026-01-14	8.1500	8.2000	8.0000	8.0000	-2.081%	13	250	-92.000%
2026-01-13	8.1700	8.1700	8.1700	8.1700	+2.125%	1	248	-92.166%
2026-01-12	8.5500	8.5500	8.0000	8.0000	-13.232%	6	248	-92.000%
2026-01-09	9.0400	9.2200	9.0400	9.2200	-7.800%	4	251	-93.059%
2026-01-08	9.6500	10.0000	9.6500	10.0000	+1.010%	11	255	-93.600%
2026-01-07	9.6000	9.9000	9.6000	9.9000	-1.000%	3	254	-93.535%
2026-01-06	10.4000	10.4000	10.0000	10.0000	+2.669%	5	255	-93.600%
2026-01-05	9.3100	9.7400	9.2500	9.7400	-5.894%	7	256	-93.429%
2026-01-02	10.3500	10.3500	10.3500	10.3500	-1.616%	35	256	-93.816%
2025-12-31	10.6000	10.6000	10.5200	10.5200	+2.634%	2	260	-93.916%
2025-12-30	10.4000	10.4000	10.2000	10.2500	-0.485%	5	260	-93.756%
2025-12-29	10.3600	10.3600	10.3000	10.3000	+1.478%	3	258	-93.786%
2025-12-26	10.1500	10.1500	10.1500	10.1500	+4.639%	22	256	-93.695%
2025-12-24	10.0000	10.0000	9.7000	9.7000	-0.103%	7	250	-93.402%
2025-12-23	9.3500	9.9000	9.3500	9.7100	+5.200%	5	250	-93.409%
2025-12-22	9.7500	9.7500	9.0000	9.2300	-6.956%	14	250	-93.066%
2025-12-19	11.8500	11.8500	9.8900	9.9200	-19.350%	50	262	-93.548%
2025-12-18	11.8500	12.8500	11.8500	12.3000	-1.205%	13	261	-94.797%
2025-12-17	11.2500	12.8000	11.2500	12.4500	+6.867%	73	257	-94.859%
2025-12-16	11.2500	12.0000	11.2500	11.6500	+6.881%	6	185	-94.506%
2025-12-15	9.9000	10.9000	9.9000	10.9000	+9.548%	41	184	-94.128%
2025-12-12	9.9500	9.9500	9.9500	9.9500	+15.967%	3	202	-93.568%
2025-12-11	9.4000	9.4000	8.5800	8.5800	+0.941%	2	199	-92.541%
2025-12-09	8.5000	8.5000	8.5000	8.5000	-7.104%	1	199	-92.471%
2025-12-08	10.1000	10.1000	9.1500	9.1500	-3.175%	91	199	-93.005%
2025-12-05	9.2300	9.4500	9.2300	9.4500	-1.047%	3	194	-93.228%
2025-12-04	10.8500	10.8500	9.5500	9.5500	-12.063%	3	191	-93.298%
2025-12-03	10.9000	11.4500	10.8600	10.8600	+5.437%	7	193	-94.107%
2025-12-02	10.6900	10.6900	10.3000	10.3000	-10.823%	2	192	-93.786%
2025-12-01	12.2300	12.2300	11.5500	11.5500	+1.762%	21	190	-94.459%
2025-11-28	11.3500	11.3500	11.3500	11.3500	-5.809%	1	209	-94.361%
2025-11-25	12.2000	12.2000	12.0000	12.0500	-10.409%	6	209	-94.689%
2025-11-21	12.6200	13.4500	12.6200	13.4500	+14.274%	3	209	-95.242%
2025-11-20	10.5500	11.7700	10.5500	11.7700	+0.598%	3	206	-94.562%
2025-11-19	11.7000	11.7200	11.7000	11.7000	-2.500%	80	203	-94.530%
2025-11-18	12.0000	12.0000	12.0000	12.0000	+7.047%	1	123	-94.667%
2025-11-17	11.2500	11.2500	11.1600	11.2100	+7.788%	24	122	-94.291%
2025-11-14	10.7500	10.9000	10.4000	10.4000	+3.792%	99	98	-93.846%
2025-11-13	9.6000	10.0200	9.6000	10.0200	+9.868%	8	10	-93.613%
2025-11-12	9.1200	9.1200	9.1200	9.1200	0.000%	2	0	-92.982%

.dark-mode .kKn86B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kKn86B{ 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