Dark

CRWV20261218P55
CRWV Dec 18 2026 55.00 Put (CRWV261218P00055000)
option OPRA

EOD

Oct 1, 2026

1.09-4.386%(-0.05)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2600	1.2600	1.0900	1.0900	-4.386%	95	7,348	0.000%
2026-09-30	1.2300	1.2600	1.1400	1.1400	-12.308%	128	7,420	-4.386%
2026-09-29	1.3000	1.3900	1.1200	1.3000	-1.515%	36	7,403	-16.154%
2026-09-28	1.3200	1.4200	1.3100	1.3200	+5.600%	23	7,420	-17.424%
2026-09-25	1.3100	1.3100	1.2300	1.2500	-0.794%	21	7,411	-12.800%
2026-09-24	1.3800	1.4800	1.2600	1.2600	-10.000%	311	7,418	-13.492%
2026-09-23	1.4700	1.5200	1.3400	1.4000	-6.667%	104	7,658	-22.143%
2026-09-22	1.3900	1.6100	1.3900	1.5000	-7.975%	3,047	7,685	-27.333%
2026-09-21	1.8200	1.8200	1.5500	1.6300	-23.474%	398	9,134	-33.129%
2026-09-18	2.3000	2.3300	2.1000	2.1300	-11.983%	423	9,281	-48.826%
2026-09-17	2.3100	2.6100	2.2300	2.4200	+6.140%	2,600	9,188	-54.959%
2026-09-16	2.1300	2.3900	2.0700	2.2800	-8.065%	503	7,003	-52.193%
2026-09-15	2.1500	2.4800	2.0600	2.4800	+13.761%	1,167	6,731	-56.048%
2026-09-14	2.2200	2.5100	2.1000	2.1800	+26.744%	222	5,882	-50.000%
2026-09-11	1.8800	1.8800	1.7200	1.7200	-10.881%	56	5,667	-36.628%
2026-09-10	1.9000	1.9900	1.7000	1.9300	+23.718%	206	5,612	-43.523%
2026-09-09	1.4900	1.6400	1.4800	1.5600	+4.698%	166	5,481	-30.128%
2026-09-08	1.6100	1.6300	1.3500	1.4900	-20.745%	216	5,355	-26.846%
2026-09-04	1.9700	1.9800	1.8600	1.8800	-12.963%	270	5,575	-42.021%
2026-09-03	2.6200	2.6200	2.1600	2.1600	-13.600%	224	5,575	-49.537%
2026-09-02	2.5800	2.6100	2.4600	2.5000	+1.215%	17	5,368	-56.400%
2026-09-01	2.4400	2.4700	2.4400	2.4700	+13.303%	3	5,361	-55.870%
2026-08-31	2.3000	2.3000	2.1800	2.1800	-11.020%	2	5,358	-50.000%
2026-08-28	2.4500	2.6900	2.4200	2.4500	+3.814%	48	5,359	-55.510%
2026-08-27	2.3200	2.4000	2.3100	2.3600	-5.600%	16	5,353	-53.814%
2026-08-26	2.5000	2.6900	2.5000	2.5000	-3.846%	6	5,349	-56.400%
2026-08-25	2.5100	2.6000	2.4500	2.6000	-4.412%	97	5,345	-58.077%
2026-08-24	3.0000	3.0100	2.6900	2.7200	+6.667%	125	5,309	-59.926%
2026-08-21	2.5200	2.5500	2.5000	2.5500	+0.394%	9	5,300	-57.255%
2026-08-20	2.3600	2.5400	2.3600	2.5400	+9.957%	3	5,291	-57.087%
2026-08-19	2.5100	2.5100	2.2600	2.3100	+1.762%	21	5,289	-52.814%
2026-08-18	1.9100	2.2700	1.9100	2.2700	+51.333%	116	5,275	-51.982%
2026-08-17	1.6200	1.7100	1.5000	1.5000	-3.226%	6	5,201	-27.333%
2026-08-14	1.5000	1.6300	1.5000	1.5500	+4.730%	3	5,203	-29.677%
2026-08-13	1.4500	1.5300	1.2800	1.4800	-3.896%	548	5,205	-26.351%
2026-08-12	1.6800	1.8100	1.4900	1.5400	-53.333%	447	4,830	-29.221%
2026-08-11	3.4500	3.4500	3.3000	3.3000	-6.780%	10	5,212	-66.970%
2026-08-10	3.7000	3.7000	3.5100	3.5400	-5.094%	12	5,213	-69.209%
2026-08-07	4.0000	4.0000	3.7300	3.7300	-18.736%	8	5,215	-70.777%
2026-08-06	4.6300	4.6300	4.5500	4.5900	+8.000%	11	5,214	-76.253%
2026-08-05	4.5000	4.5000	4.2000	4.2500	-4.494%	43	5,209	-74.353%
2026-08-04	5.2500	5.2500	4.4500	4.4500	-18.349%	72	5,208	-75.506%
2026-08-03	6.6700	6.6700	5.4000	5.4500	-31.013%	88	5,225	-80.000%
2026-07-31	7.0000	7.9000	7.0000	7.9000	+7.483%	3	5,229	-86.203%
2026-07-30	9.1700	9.1700	7.2100	7.3500	-34.258%	36	5,228	-85.170%
2026-07-29	9.8300	11.1800	9.7500	11.1800	+18.936%	346	5,216	-90.250%
2026-07-28	9.1500	9.6000	9.1500	9.4000	+13.527%	875	4,996	-88.404%
2026-07-27	7.5200	8.4000	7.3000	8.2800	+5.612%	13	5,142	-86.836%
2026-07-24	6.3400	7.8400	6.3400	7.8400	+29.160%	57	5,138	-86.097%
2026-07-23	6.1500	6.1500	6.0700	6.0700	+1.167%	12	5,083	-82.043%
2026-07-22	6.2000	6.2000	5.9500	6.0000	-14.286%	36	5,082	-81.833%
2026-07-21	7.0200	7.1000	7.0000	7.0000	-11.392%	14	5,078	-84.429%
2026-07-20	7.2000	7.9000	7.2000	7.9000	-9.091%	44	5,069	-86.203%
2026-07-17	8.8000	8.8000	8.1300	8.6900	+10.279%	24	5,068	-87.457%
2026-07-16	7.2400	8.0500	7.2400	7.8800	+12.571%	73	5,067	-86.168%
2026-07-15	6.6300	7.4000	6.6300	7.0000	+8.865%	38	5,014	-84.429%
2026-07-14	6.1000	6.6500	6.1000	6.4300	+6.988%	23	5,019	-83.048%
2026-07-13	5.6500	6.0100	5.5500	6.0100	+16.926%	64	4,997	-81.864%
2026-07-09	5.0500	5.1400	5.0500	5.1400	-16.423%	6	4,997	-78.794%
2026-07-08	6.1700	6.1700	5.6600	6.1500	-1.757%	45	4,993	-82.276%
2026-07-07	6.6000	6.6500	6.2600	6.2600	+1.954%	31	5,032	-82.588%
2026-07-06	6.2300	6.2300	5.9500	6.1400	-10.626%	16	5,006	-82.248%
2026-07-02	6.5000	6.9500	6.5000	6.8700	+14.309%	89	4,912	-84.134%
2026-07-01	5.6000	6.0100	5.5000	6.0100	+25.208%	98	4,912	-81.864%
2026-06-29	4.8000	4.8000	4.8000	4.8000	0.000%	3	4,892	-77.292%
2026-06-26	5.1300	5.1300	4.8000	4.8000	0.000%	8	4,892	-77.292%
2026-06-25	4.7500	4.8000	4.7500	4.8000	+4.348%	53	4,890	-77.292%
2026-06-24	4.5000	4.6000	4.5000	4.6000	+26.027%	13	4,847	-76.304%
2026-06-22	3.6500	3.6500	3.6500	3.6500	+4.286%	1	4,840	-70.137%
2026-06-16	3.6500	3.6500	3.5000	3.5000	-17.840%	26	4,839	-68.857%
2026-06-15	4.2600	4.2600	4.2600	4.2600	-18.077%	5	4,837	-74.413%
2026-06-12	5.2000	5.2000	5.2000	5.2000	-12.605%	50	4,842	-79.038%
2026-06-11	6.0500	6.0500	5.8000	5.9500	+16.667%	15	4,830	-81.681%
2026-06-10	5.1000	5.1000	5.1000	5.1000	-1.923%	59	4,842	-78.627%
2026-06-09	4.7500	5.2000	4.7500	5.2000	+9.705%	4	4,793	-79.038%
2026-06-08	4.9500	4.9500	4.7400	4.7400	+1.935%	9	4,793	-77.004%
2026-06-05	4.6500	4.6500	4.6500	4.6500	+13.692%	1	4,793	-76.559%
2026-06-04	4.1600	4.1600	4.0000	4.0900	+23.939%	55	4,790	-73.350%
2026-06-02	3.1400	3.3000	3.1400	3.3000	+4.101%	12	4,772	-66.970%
2026-06-01	3.3000	3.3000	3.1700	3.1700	-26.279%	3	4,772	-65.615%
2026-05-29	4.1500	4.3000	4.1500	4.3000	0.000%	29	4,775	-74.651%
2026-05-28	4.3000	4.3000	4.3000	4.3000	-6.725%	1	4,784	-74.651%
2026-05-27	4.6000	4.6100	4.6000	4.6100	+9.242%	5	4,784	-76.356%
2026-05-26	4.0200	4.2200	3.9000	4.2200	+2.927%	4	4,779	-74.171%
2026-05-22	4.0500	4.1000	4.0500	4.1000	0.000%	7	4,788	-73.415%
2026-05-21	4.1300	4.2000	4.1000	4.1000	-14.583%	24	4,812	-73.415%
2026-05-19	4.5100	5.1000	4.5100	4.8000	+3.896%	24	4,812	-77.292%
2026-05-18	4.5000	4.7200	4.5000	4.6200	+12.683%	99	4,741	-76.407%
2026-05-15	4.1000	4.1000	4.1000	4.1000	+10.215%	1	4,741	-73.415%
2026-05-14	3.7200	3.7200	3.7200	3.7200	-3.125%	7	4,742	-70.699%
2026-05-13	3.8400	3.8400	3.8400	3.8400	-8.134%	1	4,683	-71.615%
2026-05-12	4.2000	4.3500	4.1500	4.1800	+19.429%	68	4,683	-73.923%
2026-05-11	3.5000	3.5000	3.5000	3.5000	-12.281%	1	4,683	-68.857%
2026-05-08	3.7500	3.9900	3.7500	3.9900	+21.646%	4	4,684	-72.682%
2026-05-07	3.2000	3.2800	3.2000	3.2800	+11.186%	2	4,683	-66.768%
2026-05-06	2.9500	2.9500	2.9500	2.9500	-15.954%	1	4,681	-63.051%
2026-05-05	3.9100	3.9100	3.5000	3.5100	-5.135%	3	4,682	-68.946%
2026-05-04	3.7000	3.7000	3.7000	3.7000	-16.854%	4	4,682	-70.541%
2026-04-30	4.3900	4.4900	4.3500	4.4500	-13.592%	17	4,684	-75.506%
2026-04-28	5.1500	5.1500	5.1500	5.1500	+24.096%	1	4,683	-78.835%
2026-04-23	3.8000	4.1500	3.8000	4.1500	+10.667%	106	4,682	-73.735%
2026-04-22	3.6700	3.7500	3.6700	3.7500	-6.015%	161	4,680	-70.933%
2026-04-20	4.1400	4.1500	3.8700	3.9900	-1.481%	8	4,641	-72.682%
2026-04-17	3.8600	4.0500	3.8600	4.0500	-1.220%	3	4,641	-73.086%
2026-04-16	4.3000	4.3000	4.1000	4.1000	-11.828%	36	4,641	-73.415%
2026-04-15	4.7000	4.7500	4.6500	4.6500	-1.064%	98	4,650	-76.559%
2026-04-14	4.8700	4.8700	4.7000	4.7000	-10.476%	69	4,638	-76.809%
2026-04-13	5.2500	5.4000	5.2500	5.2500	-13.223%	71	4,640	-79.238%
2026-04-10	5.8500	6.0500	5.8400	6.0500	-8.610%	40	4,650	-81.983%
2026-04-09	7.2000	7.2000	6.6200	6.6200	-8.437%	16	4,654	-83.535%
2026-04-08	7.2300	7.2300	7.2300	7.2300	-15.439%	1	4,639	-84.924%
2026-04-07	8.5500	8.5500	8.5500	8.5500	-2.286%	1	4,640	-87.251%
2026-04-06	8.9500	8.9500	8.6800	8.7500	+0.229%	13	4,641	-87.543%
2026-04-02	9.2000	9.2000	8.7300	8.7300	-5.109%	5	4,639	-87.514%
2026-04-01	9.1300	9.3500	9.1000	9.2000	-6.788%	30	4,639	-88.152%
2026-03-31	9.9800	9.9800	9.8500	9.8700	-14.174%	65	4,613	-88.956%
2026-03-30	10.3500	11.7500	10.3500	11.5000	+11.219%	18	4,612	-90.522%
2026-03-27	9.3000	10.3800	9.3000	10.3400	+15.531%	12	4,604	-89.458%
2026-03-26	8.8000	8.9500	8.7500	8.9500	+9.280%	27	4,592	-87.821%
2026-03-25	8.1900	8.1900	8.1400	8.1900	-5.318%	19	4,608	-86.691%
2026-03-23	8.9500	8.9500	8.6500	8.6500	-5.978%	5	4,612	-87.399%
2026-03-18	9.2000	9.2500	8.9500	9.2000	-1.075%	63	4,617	-88.152%
2026-03-17	9.3000	9.3000	9.3000	9.3000	+7.764%	3	4,617	-88.280%
2026-03-16	9.1100	9.2000	8.6300	8.6300	-15.558%	8	4,614	-87.370%
2026-03-13	10.1000	10.2200	10.1000	10.2200	+2.200%	2	4,616	-89.335%
2026-03-12	10.2500	10.2500	10.0000	10.0000	-0.498%	6	4,614	-89.100%
2026-03-11	10.5500	10.5500	9.9300	10.0500	-11.687%	13	4,608	-89.154%
2026-03-10	11.5000	11.5000	11.3800	11.3800	+1.607%	25	4,611	-90.422%
2026-03-09	12.1500	12.1500	11.2000	11.2000	-2.609%	16	4,634	-90.268%
2026-03-06	12.1900	12.1900	11.5000	11.5000	-0.433%	3	4,619	-90.522%
2026-03-05	11.2400	11.7700	11.1100	11.5500	+3.125%	16	4,621	-90.563%
2026-03-04	11.2000	11.2000	11.2000	11.2000	-3.531%	1	4,611	-90.268%
2026-03-02	11.6500	11.6500	11.6100	11.6100	-2.025%	2	4,610	-90.612%
2026-02-27	11.0000	11.8500	11.0000	11.8500	+6.757%	32	4,608	-90.802%
2026-02-20	11.1000	11.1000	11.1000	11.1000	+9.360%	1	4,576	-90.180%
2026-02-19	10.1500	10.1500	10.1500	10.1500	-2.404%	10	4,575	-89.261%
2026-02-18	10.2500	10.4000	10.2500	10.4000	-6.306%	2	4,565	-89.519%
2026-02-17	11.0500	11.1000	11.0500	11.1000	+7.767%	2	4,567	-90.180%
2026-02-13	10.3000	10.3000	10.3000	10.3000	-3.828%	1	4,566	-89.417%
2026-02-12	10.4700	10.7100	10.4700	10.7100	+2.981%	40	4,566	-89.823%
2026-02-11	10.4000	10.4000	10.4000	10.4000	+4.000%	1	4,586	-89.519%
2026-02-09	10.0500	10.0500	10.0000	10.0000	-4.853%	60	4,585	-89.100%
2026-02-06	11.7200	11.7300	10.5100	10.5100	-13.212%	53	4,550	-89.629%
2026-02-05	12.2200	12.2200	12.0400	12.1100	+9.099%	9	4,574	-90.999%
2026-02-04	10.1200	11.1000	10.1200	11.1000	+6.731%	4	4,579	-90.180%
2026-02-03	9.7500	10.4000	9.7000	10.4000	0.000%	9	4,583	-89.519%
2026-02-02	9.2000	10.4000	9.2000	10.4000	+16.201%	856	4,574	-89.519%
2026-01-29	8.7400	8.9500	8.7400	8.9500	+12.296%	23	3,789	-87.821%
2026-01-28	7.7500	7.9700	7.7500	7.9700	+9.328%	4	3,778	-86.324%
2026-01-27	7.2900	7.2900	7.2900	7.2900	-9.889%	3	3,777	-85.048%
2026-01-26	7.4500	8.0900	7.4500	8.0900	-13.011%	15	3,775	-86.527%
2026-01-21	9.2500	9.3000	9.2500	9.3000	+1.087%	97	3,763	-88.280%
2026-01-20	9.2000	9.2000	9.2000	9.2000	+10.180%	8	3,798	-88.152%
2026-01-16	8.9000	8.9000	8.3500	8.3500	-5.114%	4	3,792	-86.946%
2026-01-15	9.0200	9.4000	8.8000	8.8000	-12.871%	35	3,792	-87.614%
2026-01-14	10.0000	10.3500	9.4500	10.1000	-1.463%	31	3,806	-89.208%
2026-01-13	10.1000	10.2500	9.8000	10.2500	+5.236%	11	3,781	-89.366%
2026-01-12	10.8400	10.8400	9.6600	9.7400	-19.703%	29	3,772	-88.809%
2026-01-08	11.6100	12.1300	11.6100	12.1300	+2.363%	6	3,757	-91.014%
2026-01-07	12.0000	12.0700	11.8500	11.8500	-1.085%	8	3,757	-90.802%
2026-01-06	12.6500	12.6500	11.9800	11.9800	-0.992%	3	3,760	-90.902%
2026-01-05	11.6500	12.1000	11.5500	12.1000	+3.596%	41	3,755	-90.992%
2026-01-02	12.0300	12.0300	11.6800	11.6800	-7.886%	2	3,755	-90.668%
2025-12-30	12.6800	12.6800	12.6800	12.6800	+1.521%	1	3,755	-91.404%
2025-12-29	12.4900	12.4900	12.4900	12.4900	+1.545%	1	3,754	-91.273%
2025-12-26	12.3000	12.3000	12.3000	12.3000	+4.681%	5	3,753	-91.138%
2025-12-23	11.6400	11.7500	11.6400	11.7500	+4.817%	2	3,748	-90.723%
2025-12-22	11.2100	11.2100	11.2100	11.2100	-5.798%	1	3,747	-90.277%
2025-12-19	13.4500	13.4500	11.9000	11.9000	-19.973%	8	3,746	-90.840%
2025-12-18	14.7200	14.9500	14.7200	14.8700	-4.065%	32	3,747	-92.670%
2025-12-17	14.2000	15.5000	14.0000	15.5000	+8.014%	8	3,716	-92.968%
2025-12-16	13.1500	14.3500	13.1500	14.3500	+8.548%	101	3,711	-92.404%
2025-12-15	13.2500	13.2500	12.8000	13.2200	+16.991%	2,614	3,710	-91.755%
2025-12-12	10.9400	11.3000	10.9400	11.3000	-2.586%	2	2,179	-90.354%
2025-12-11	11.6000	11.6000	11.6000	11.6000	+7.807%	1	2,177	-90.603%
2025-12-10	10.7600	10.7600	10.7600	10.7600	+1.509%	1	2,177	-89.870%
2025-12-09	11.0500	11.0500	10.4500	10.6000	-11.445%	19	2,177	-89.717%
2025-12-08	12.0500	12.0500	11.9700	11.9700	+5.929%	2	2,194	-90.894%
2025-12-05	11.3000	11.3000	11.2000	11.3000	-9.018%	6,000	2,194	-90.354%
2025-12-04	12.5500	12.5500	12.4200	12.4200	-3.044%	5	194	-91.224%
2025-12-03	13.9000	13.9000	12.8100	12.8100	-1.839%	5	194	-91.491%
2025-12-02	12.8900	13.0500	12.8900	13.0500	-2.247%	22	194	-91.648%
2025-12-01	13.4500	13.6500	13.3000	13.3500	-3.818%	10	216	-91.835%
2025-11-26	13.8800	13.8800	13.8800	13.8800	-5.256%	3	213	-92.147%
2025-11-25	15.1100	15.1100	14.6500	14.6500	+3.169%	4	213	-92.560%
2025-11-24	14.3200	14.3200	14.2000	14.2000	-3.598%	12	211	-92.324%
2025-11-21	15.0500	15.2900	14.7200	14.7300	+3.151%	107	201	-92.600%
2025-11-20	13.0500	14.2800	13.0500	14.2800	-0.626%	12	116	-92.367%
2025-11-19	14.1000	14.3700	14.1000	14.3700	+4.891%	6	117	-92.415%
2025-11-18	14.3800	14.3800	13.7000	13.7000	-2.143%	4	117	-92.044%
2025-11-17	13.5900	14.0000	13.5900	14.0000	+6.061%	31	116	-92.214%
2025-11-14	13.1500	13.2000	12.8500	13.2000	+1.773%	47	86	-91.742%
2025-11-13	11.9000	12.9700	11.9000	12.9700	+19.100%	25	39	-91.596%
2025-11-12	10.2000	10.8900	10.2000	10.8900	+14.873%	12	22	-89.991%
2025-11-11	10.0000	10.2500	9.2000	9.4800	0.000%	17	0	-88.502%

.dark-mode .mj6Zk2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mj6Zk2{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P55CRWV Dec 18 2026 55.00 Put (CRWV261218P00055000)option OPRA

CRWV20261218P55
CRWV Dec 18 2026 55.00 Put (CRWV261218P00055000)
option OPRA