Dark

CRWV20261218P60
CRWV Dec 18 2026 60.00 Put (CRWV261218P00060000)
option OPRA

EOD

Oct 1, 2026

1.72-8.511%(-0.16)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1000	2.1000	1.7200	1.7200	-8.511%	42	20,582	0.000%
2026-09-30	1.9200	1.9900	1.8700	1.8800	-11.737%	50	20,574	-8.511%
2026-09-29	2.0900	2.1900	1.7800	2.1300	-0.930%	553	20,559	-19.249%
2026-09-28	2.2200	2.3100	2.0400	2.1500	+6.436%	1,186	20,582	-20.000%
2026-09-25	1.9400	2.1300	1.9400	2.0200	+2.020%	41	20,496	-14.851%
2026-09-24	2.1600	2.3600	1.9300	1.9800	-13.913%	329	20,503	-13.131%
2026-09-23	2.1700	2.3000	2.1200	2.3000	-2.542%	16	20,520	-25.217%
2026-09-22	2.5200	2.5200	2.1700	2.3600	-5.600%	41	20,515	-27.119%
2026-09-21	3.1500	3.1500	2.4300	2.5000	-22.601%	370	20,512	-31.200%
2026-09-18	3.6500	3.6500	3.2000	3.2300	-11.019%	115	20,474	-46.749%
2026-09-17	3.3500	3.9000	3.3500	3.6300	+1.397%	209	20,440	-52.617%
2026-09-16	3.1500	3.5800	3.1500	3.5800	-2.717%	24	20,310	-51.955%
2026-09-15	3.2900	3.7000	3.2300	3.6800	+11.515%	76	20,290	-53.261%
2026-09-14	3.3500	3.5000	3.1000	3.3000	+26.923%	1,178	20,170	-47.879%
2026-09-11	2.6500	2.7900	2.5800	2.6000	-9.091%	40	19,215	-33.846%
2026-09-10	2.9000	2.9000	2.6700	2.8600	+23.276%	50	19,216	-39.860%
2026-09-09	2.2900	2.4800	2.2100	2.3200	+6.422%	218	19,201	-25.862%
2026-09-08	2.4500	2.5500	1.9700	2.1800	-25.342%	1,251	19,158	-21.101%
2026-09-04	2.8100	3.3000	2.7400	2.9200	-7.595%	28	18,129	-41.096%
2026-09-03	3.8000	3.9000	3.1600	3.1600	-14.595%	38	18,129	-45.570%
2026-09-02	3.7000	3.8000	3.5700	3.7000	-2.632%	85	18,120	-53.514%
2026-09-01	3.7700	3.8000	3.5700	3.8000	+16.564%	51	18,111	-54.737%
2026-08-31	3.7500	3.8000	3.2600	3.2600	-7.910%	201	18,086	-47.239%
2026-08-28	3.4000	3.7600	3.4000	3.5400	+2.609%	346	17,926	-51.412%
2026-08-27	3.2800	3.6300	3.2800	3.4500	-5.479%	44	17,600	-50.145%
2026-08-26	3.6700	3.7500	3.6000	3.6500	+0.551%	19	17,605	-52.877%
2026-08-25	3.7000	3.7000	3.4000	3.6300	-6.923%	52	17,590	-52.617%
2026-08-24	4.1500	4.3500	3.8500	3.9000	+4.000%	219	17,612	-55.897%
2026-08-21	3.5000	3.7500	3.5000	3.7500	+5.042%	62	17,615	-54.133%
2026-08-20	3.4500	3.6100	3.3500	3.5700	+5.000%	88	17,607	-51.821%
2026-08-19	3.6000	3.7000	3.2100	3.4000	+4.938%	120	17,602	-49.412%
2026-08-18	2.8000	3.2600	2.7800	3.2400	+43.363%	558	17,562	-46.914%
2026-08-17	2.2700	2.4100	2.0200	2.2600	+1.802%	211	17,032	-23.894%
2026-08-14	2.3000	2.3900	2.2200	2.2200	-0.448%	18	17,022	-22.523%
2026-08-13	2.2500	2.2500	1.8400	2.2300	+1.364%	1,253	17,027	-22.870%
2026-08-12	2.3700	2.8300	2.1300	2.2000	-51.111%	618	17,022	-21.818%
2026-08-11	4.4000	4.8100	4.4000	4.5000	-10.000%	240	17,178	-61.778%
2026-08-10	4.9400	5.1000	4.7500	5.0000	-2.913%	81	17,153	-65.600%
2026-08-07	5.8000	5.9500	5.0500	5.1500	-16.124%	56	17,136	-66.602%
2026-08-06	6.4000	6.4000	6.0000	6.1400	+8.865%	29	17,161	-71.987%
2026-08-05	6.0000	6.2100	5.5000	5.6400	-5.051%	61	17,153	-69.504%
2026-08-04	6.4500	6.4500	5.9000	5.9400	-16.338%	94	17,154	-71.044%
2026-08-03	10.4600	10.4600	7.0500	7.1000	-29.563%	628	17,217	-75.775%
2026-07-31	8.4500	10.4500	8.4500	10.0800	+7.807%	99	17,712	-82.937%
2026-07-30	11.1000	11.1000	9.1500	9.3500	-32.879%	84	17,657	-81.604%
2026-07-29	12.4000	13.9500	12.4000	13.9300	+17.951%	1,512	17,706	-87.653%
2026-07-28	11.3400	12.1500	11.3400	11.8100	+14.883%	417	17,246	-85.436%
2026-07-27	9.8200	10.6700	9.5900	10.2800	+2.289%	373	16,951	-83.268%
2026-07-24	8.7000	10.0500	8.7000	10.0500	+23.921%	65	16,723	-82.886%
2026-07-23	8.1000	8.1100	7.7500	8.1100	+3.050%	40	16,666	-78.792%
2026-07-22	8.4000	8.4000	7.6800	7.8700	-10.568%	71	16,682	-78.145%
2026-07-21	9.5000	9.5000	8.7400	8.8000	-14.146%	116	16,691	-80.455%
2026-07-20	9.1800	10.2800	9.1800	10.2500	-0.966%	59	16,669	-83.220%
2026-07-17	10.6500	11.2900	10.2500	10.3500	+1.870%	69	16,637	-83.382%
2026-07-16	9.3500	10.2500	9.3500	10.1600	+13.266%	174	16,630	-83.071%
2026-07-15	8.6500	9.3000	8.6000	8.9700	+8.727%	101	16,647	-80.825%
2026-07-14	8.1000	8.6800	8.0000	8.2500	+7.143%	602	16,595	-79.152%
2026-07-13	7.3500	7.7000	7.1500	7.7000	+18.462%	57	16,004	-77.662%
2026-07-10	6.6200	6.6200	6.5000	6.5000	0.000%	51	15,995	-73.538%
2026-07-09	6.5000	6.6000	6.5000	6.5000	-12.752%	618	15,946	-73.538%
2026-07-08	7.9000	7.9000	7.3000	7.4500	-9.146%	32	15,331	-76.913%
2026-07-07	8.6800	8.8000	7.9000	8.2000	+5.806%	23	15,355	-79.024%
2026-07-06	8.4000	8.5000	7.6000	7.7500	-11.932%	23	15,336	-77.806%
2026-07-02	7.5000	8.8000	7.3000	8.8000	+14.883%	98	15,236	-80.455%
2026-07-01	5.7000	7.8600	5.7000	7.6600	+33.682%	182	15,236	-77.546%
2026-06-30	5.9500	5.9900	5.7300	5.7300	-4.500%	7	15,066	-69.983%
2026-06-29	6.1000	7.0000	6.0000	6.0000	-6.250%	46	15,067	-71.333%
2026-06-26	6.6000	6.6000	6.2900	6.4000	+5.785%	38	15,037	-73.125%
2026-06-25	5.8500	6.0500	5.8500	6.0500	+0.833%	3	15,002	-71.570%
2026-06-24	6.0000	6.0000	6.0000	6.0000	+13.208%	2	15,003	-71.333%
2026-06-23	5.1700	5.5800	5.1700	5.3000	+6.000%	4	15,002	-67.547%
2026-06-22	4.7500	5.1500	4.7500	5.0000	+15.207%	19	15,000	-65.600%
2026-06-18	4.3400	4.3400	4.2500	4.3400	-2.252%	7	14,933	-60.369%
2026-06-17	4.3800	4.4400	4.3500	4.4400	-0.225%	56	14,933	-61.261%
2026-06-16	4.5900	4.7500	4.4500	4.4500	-14.423%	30	14,933	-61.348%
2026-06-15	5.6000	5.6000	5.1800	5.2000	-16.667%	41	14,953	-66.923%
2026-06-12	6.7500	6.7500	6.0500	6.2400	-13.931%	43	14,940	-72.436%
2026-06-11	7.3500	7.6500	7.2500	7.2500	-1.361%	20	14,939	-76.276%
2026-06-10	6.6000	7.3500	6.6000	7.3500	+13.077%	64	14,927	-76.599%
2026-06-09	6.1900	6.6500	6.1900	6.5000	+4.000%	628	14,927	-73.538%
2026-06-08	6.0000	6.2500	6.0000	6.2500	-6.716%	73	14,349	-72.480%
2026-06-05	6.0500	6.7000	6.0500	6.7000	+25.468%	15	14,330	-74.328%
2026-06-04	5.2500	5.4600	5.2500	5.3400	+8.980%	15	14,330	-67.790%
2026-06-03	4.4000	4.9000	4.4000	4.9000	+12.644%	8	14,317	-64.898%
2026-06-02	4.1600	4.3500	4.1000	4.3500	+6.098%	17	14,311	-60.460%
2026-06-01	4.5000	4.5000	4.0400	4.1000	-29.310%	48	14,301	-58.049%
2026-05-29	5.3500	5.8000	5.3500	5.8000	+8.411%	22	14,314	-70.345%
2026-05-28	5.3500	5.3500	5.3500	5.3500	-11.277%	10	14,326	-67.850%
2026-05-27	6.1500	6.1500	6.0300	6.0300	+7.105%	2	14,334	-71.476%
2026-05-26	5.0100	5.6300	5.0100	5.6300	+6.226%	15	14,332	-69.449%
2026-05-21	5.4900	5.5600	5.3000	5.3000	-7.018%	9	14,341	-67.547%
2026-05-20	5.9500	5.9500	5.7000	5.7000	-5.000%	364	14,349	-69.825%
2026-05-19	6.2000	6.5700	5.7000	6.0000	+4.348%	50	13,986	-71.333%
2026-05-18	5.2000	6.0500	5.2000	5.7500	+9.524%	26	13,986	-70.087%
2026-05-15	5.2500	5.2500	4.9900	5.2500	+11.229%	4	13,986	-67.238%
2026-05-14	4.7000	4.8500	4.5300	4.7200	-3.080%	27	13,984	-63.559%
2026-05-13	4.9100	4.9100	4.8700	4.8700	-8.113%	8	13,962	-64.682%
2026-05-12	5.2000	5.7000	5.2000	5.3000	+16.998%	13	13,962	-67.547%
2026-05-11	4.5500	4.5500	4.4500	4.5300	-12.209%	141	13,962	-62.031%
2026-05-08	4.4000	5.3000	4.4000	5.1600	+25.854%	77	13,921	-66.667%
2026-05-07	4.1500	4.2000	4.1000	4.1000	+9.333%	18	13,887	-58.049%
2026-05-06	3.8500	4.1000	3.7500	3.7500	-13.194%	7	13,879	-54.133%
2026-05-05	4.7000	4.7000	4.3200	4.3200	-7.097%	17	13,879	-60.185%
2026-05-04	4.7000	4.8000	4.5500	4.6500	-11.429%	245	13,888	-63.011%
2026-05-01	5.3500	5.5500	4.9500	5.2500	-3.670%	28	13,923	-67.238%
2026-04-30	5.4500	5.4500	5.4500	5.4500	-6.838%	1	13,923	-68.440%
2026-04-29	6.0000	6.0000	5.8500	5.8500	-13.333%	2	13,923	-70.598%
2026-04-28	6.7300	6.7500	6.4000	6.7500	+6.299%	548	13,923	-74.519%
2026-04-27	6.3500	6.4000	6.1000	6.3500	+8.547%	15	13,385	-72.913%
2026-04-24	5.2000	6.0300	5.2000	5.8500	+25.000%	52	13,378	-70.598%
2026-04-22	4.8000	4.8000	4.6800	4.6800	-9.302%	3	13,355	-63.248%
2026-04-21	4.9500	5.1600	4.9500	5.1600	-2.087%	29	13,327	-66.667%
2026-04-20	5.0500	5.2700	5.0500	5.2700	+4.356%	3	13,327	-67.362%
2026-04-17	5.0700	5.0700	5.0500	5.0500	-3.071%	6	13,327	-65.941%
2026-04-16	5.5000	5.5000	5.1400	5.2100	-4.404%	68	13,322	-66.987%
2026-04-15	5.8500	5.8500	5.4500	5.4500	-7.627%	111	13,288	-68.440%
2026-04-14	6.0900	6.2100	5.9000	5.9000	-9.924%	43	13,286	-70.847%
2026-04-13	6.8000	6.8000	6.2000	6.5500	-12.783%	163	13,270	-73.740%
2026-04-10	8.1000	8.2100	7.0800	7.5100	-11.229%	102	13,348	-77.097%
2026-04-09	9.6000	9.6800	8.2500	8.4600	-4.944%	20	13,265	-79.669%
2026-04-08	8.7800	9.1500	8.7000	8.9000	-16.432%	26	13,266	-80.674%
2026-04-07	10.6500	10.6500	10.6500	10.6500	+1.429%	4	13,277	-83.850%
2026-04-06	11.1000	11.1000	10.5000	10.5000	-7.326%	6	13,281	-83.619%
2026-04-02	10.7500	11.3300	10.7500	11.3300	+2.534%	19	13,292	-84.819%
2026-04-01	11.0000	11.5500	11.0000	11.0500	-8.678%	18	13,292	-84.434%
2026-03-31	12.0000	12.7200	11.9400	12.1000	-13.756%	97	13,292	-85.785%
2026-03-30	12.4000	14.4400	12.4000	14.0300	+9.695%	78	13,306	-87.741%
2026-03-27	11.8800	12.7900	11.8800	12.7900	+14.298%	13	13,279	-86.552%
2026-03-26	9.9000	11.1900	9.8000	11.1900	+11.343%	50	13,275	-84.629%
2026-03-25	9.8000	10.0500	9.6500	10.0500	-5.189%	27	13,225	-82.886%
2026-03-24	10.6800	10.6800	10.6000	10.6000	0.000%	5	13,221	-83.774%
2026-03-23	11.0000	11.0000	10.6000	10.6000	-11.519%	3	13,224	-83.774%
2026-03-20	11.9800	11.9800	11.9800	11.9800	+1.525%	2	13,227	-85.643%
2026-03-19	11.8000	11.8000	11.8000	11.8000	+4.982%	4	13,227	-85.424%
2026-03-18	11.7500	11.7500	11.1700	11.2400	-2.684%	4	13,225	-84.698%
2026-03-17	11.2900	11.5500	11.2000	11.5500	+4.809%	546	13,227	-85.108%
2026-03-16	11.1900	11.3500	11.0200	11.0200	-6.610%	8	12,683	-84.392%
2026-03-13	11.8000	11.8000	11.8000	11.8000	-3.909%	6	12,680	-85.424%
2026-03-12	12.3800	12.3800	12.2800	12.2800	-0.567%	6	12,683	-85.993%
2026-03-11	13.0600	13.0600	11.9300	12.3500	-10.895%	19	12,683	-86.073%
2026-03-10	13.9000	13.9000	13.8600	13.8600	-5.392%	3	12,677	-87.590%
2026-03-09	14.6500	14.6500	14.6500	14.6500	+2.735%	1	12,678	-88.259%
2026-03-06	14.2700	14.2700	14.2600	14.2600	+0.423%	2	12,678	-87.938%
2026-03-05	13.3400	14.2300	13.3400	14.2000	+7.170%	17	12,676	-87.887%
2026-03-04	14.0000	14.0000	13.1600	13.2500	-11.371%	48	12,664	-87.019%
2026-03-03	13.9600	15.5000	13.9600	14.9500	+7.092%	60	12,628	-88.495%
2026-03-02	13.9600	13.9600	13.9600	13.9600	+0.432%	2	12,615	-87.679%
2026-02-27	14.0000	14.0000	13.7600	13.9000	+26.364%	8	12,615	-87.626%
2026-02-26	11.5500	11.5500	11.0000	11.0000	-2.222%	5	12,608	-84.364%
2026-02-25	12.0000	12.0000	11.2500	11.2500	-11.765%	3	12,604	-84.711%
2026-02-23	12.7500	12.7500	12.7500	12.7500	-7.609%	1	12,604	-86.510%
2026-02-20	12.5000	13.8000	12.4500	13.8000	+13.115%	12	12,605	-87.536%
2026-02-19	12.2000	12.2000	12.2000	12.2000	+2.092%	3	12,604	-85.902%
2026-02-18	11.9500	11.9500	11.9500	11.9500	-10.150%	1	12,604	-85.607%
2026-02-17	13.2000	13.4000	13.2000	13.3000	+4.724%	222	12,603	-87.068%
2026-02-12	12.7000	12.7000	12.7000	12.7000	0.000%	1	12,603	-86.457%
2026-02-11	12.7000	12.7000	12.7000	12.7000	+5.833%	2	12,602	-86.457%
2026-02-10	11.9000	12.1800	11.9000	12.0000	+1.781%	317	12,602	-85.667%
2026-02-09	11.9500	12.0000	11.7500	11.7900	-5.301%	7	12,291	-85.411%
2026-02-06	14.5500	14.5500	12.4500	12.4500	-11.071%	13	12,290	-86.185%
2026-02-05	14.0700	14.5900	14.0000	14.0000	+4.478%	30	12,278	-87.714%
2026-02-04	13.4000	13.4000	13.4000	13.4000	+10.744%	12	12,268	-87.164%
2026-02-03	12.2000	12.2000	11.9000	12.1000	+9.502%	9	12,280	-85.785%
2026-02-02	11.7800	11.8000	11.0500	11.0500	-1.339%	3	12,279	-84.434%
2026-01-30	10.5000	11.2900	10.5000	11.2000	+3.704%	26	12,279	-84.643%
2026-01-29	9.7400	10.8500	9.7400	10.8000	+8.000%	10,157	12,257	-84.074%
2026-01-28	8.9000	10.0000	8.9000	10.0000	+10.497%	5	2,128	-82.800%
2026-01-27	9.0500	9.0500	9.0500	9.0500	-5.236%	1	2,127	-80.994%
2026-01-26	9.2400	9.8300	9.2400	9.5500	-13.809%	142	2,127	-81.990%
2026-01-23	11.3400	11.9600	11.0800	11.0800	-7.667%	5	2,037	-84.477%
2026-01-20	11.1500	12.0000	10.5500	12.0000	+15.607%	20	2,036	-85.667%
2026-01-16	10.2000	11.0000	10.2000	10.3800	-3.889%	4	2,027	-83.430%
2026-01-15	11.4000	11.4000	10.7400	10.8000	-10.744%	10	2,027	-84.074%
2026-01-14	11.9000	12.1000	11.8000	12.1000	-1.385%	5	2,033	-85.785%
2026-01-13	12.2500	12.2700	12.2500	12.2700	+2.250%	3	2,035	-85.982%
2026-01-12	11.9800	12.3000	11.7200	12.0000	-19.192%	214	2,032	-85.667%
2026-01-09	14.8500	14.8500	14.8500	14.8500	+2.414%	1	2,025	-88.418%
2026-01-08	14.5000	14.5000	14.5000	14.5000	-1.024%	1	2,024	-88.138%
2026-01-07	14.6500	14.6500	14.6500	14.6500	-2.980%	2	2,024	-88.259%
2026-01-06	14.6000	15.1000	14.6000	15.1000	+7.321%	2	2,026	-88.609%
2026-01-02	14.0700	14.0700	14.0700	14.0700	-8.932%	1	2,024	-87.775%
2025-12-31	15.3000	15.4500	15.3000	15.4500	-0.323%	2	2,024	-88.867%
2025-12-26	15.5000	15.5000	15.5000	15.5000	+8.543%	4	2,024	-88.903%
2025-12-24	14.2800	14.2800	14.2800	14.2800	+4.234%	1	2,025	-87.955%
2025-12-23	13.7000	13.7000	13.7000	13.7000	+1.707%	1	2,025	-87.445%
2025-12-22	14.0000	14.0000	13.4700	13.4700	-5.540%	2	2,026	-87.231%
2025-12-19	16.0000	16.0000	14.2600	14.2600	-18.977%	4	2,026	-87.938%
2025-12-18	17.3600	17.6500	17.3600	17.6000	-3.030%	3	2,027	-90.227%
2025-12-17	17.3500	18.5000	17.3500	18.1500	+8.358%	34	2,027	-90.523%
2025-12-16	16.5000	16.7500	16.4500	16.7500	+4.688%	1,373	2,006	-89.731%
2025-12-15	15.2000	16.0000	15.2000	16.0000	+11.888%	39	644	-89.250%
2025-12-12	14.4600	14.4600	14.3000	14.3000	+14.400%	2	643	-87.972%
2025-12-10	12.5000	12.5000	12.5000	12.5000	0.000%	1	643	-86.240%
2025-12-09	13.4800	13.4800	12.5000	12.5000	-7.063%	2	643	-86.240%
2025-12-05	13.4500	13.4500	13.4500	13.4500	-14.657%	1	644	-87.212%
2025-12-03	16.2000	16.2000	15.7600	15.7600	+1.350%	2	645	-89.086%
2025-12-02	15.2500	15.5800	14.9500	15.5500	-4.012%	287	644	-88.939%
2025-12-01	16.8500	16.8500	16.2000	16.2000	-4.085%	4	556	-89.383%
2025-11-28	16.8900	16.8900	16.8900	16.8900	+3.683%	5	556	-89.816%
2025-11-26	16.5200	16.5200	16.2500	16.2900	-8.791%	19	541	-89.441%
2025-11-25	18.3000	18.5000	17.4000	17.8600	+6.310%	7	541	-90.370%
2025-11-24	16.9500	16.9500	16.8000	16.8000	-3.725%	4	540	-89.762%
2025-11-21	18.0000	18.9200	17.4500	17.4500	+5.758%	24	540	-90.143%
2025-11-18	16.6700	16.6700	16.2000	16.5000	-0.362%	3	525	-89.576%
2025-11-17	16.1800	16.5600	16.1800	16.5600	+3.306%	3	522	-89.614%
2025-11-14	15.3500	16.0300	15.0000	16.0300	+6.867%	515	519	-89.270%
2025-11-13	14.9400	15.0000	14.9400	15.0000	+12.782%	2	36	-88.533%
2025-11-12	11.9500	13.5000	11.9500	13.3000	+6.400%	22	34	-87.068%
2025-11-11	11.0000	12.5000	11.0000	12.5000	0.000%	17	0	-86.240%

.dark-mode .jQPhVL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQPhVL{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P60CRWV Dec 18 2026 60.00 Put (CRWV261218P00060000)option OPRA

CRWV20261218P60
CRWV Dec 18 2026 60.00 Put (CRWV261218P00060000)
option OPRA