Dark

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

EOD

Aug 13, 2026

2.23+1.364%(+0.03)1,253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.2500	2.2500	1.8400	2.2300	+1.364%	1,253	17,027	0.000%
2026-08-12	2.3700	2.8300	2.1300	2.2000	-51.111%	618	17,022	+1.364%
2026-08-11	4.4000	4.8100	4.4000	4.5000	-10.000%	240	17,178	-50.444%
2026-08-10	4.9400	5.1000	4.7500	5.0000	-2.913%	81	17,153	-55.400%
2026-08-07	5.8000	5.9500	5.0500	5.1500	-16.124%	56	17,136	-56.699%
2026-08-06	6.4000	6.4000	6.0000	6.1400	+8.865%	29	17,161	-63.681%
2026-08-05	6.0000	6.2100	5.5000	5.6400	-5.051%	61	17,153	-60.461%
2026-08-04	6.4500	6.4500	5.9000	5.9400	-16.338%	94	17,154	-62.458%
2026-08-03	10.4600	10.4600	7.0500	7.1000	-29.563%	628	17,217	-68.592%
2026-07-31	8.4500	10.4500	8.4500	10.0800	+7.807%	99	17,712	-77.877%
2026-07-30	11.1000	11.1000	9.1500	9.3500	-32.879%	84	17,657	-76.150%
2026-07-29	12.4000	13.9500	12.4000	13.9300	+17.951%	1,512	17,706	-83.991%
2026-07-28	11.3400	12.1500	11.3400	11.8100	+14.883%	417	17,246	-81.118%
2026-07-27	9.8200	10.6700	9.5900	10.2800	+2.289%	373	16,951	-78.307%
2026-07-24	8.7000	10.0500	8.7000	10.0500	+23.921%	65	16,723	-77.811%
2026-07-23	8.1000	8.1100	7.7500	8.1100	+3.050%	40	16,666	-72.503%
2026-07-22	8.4000	8.4000	7.6800	7.8700	-10.568%	71	16,682	-71.665%
2026-07-21	9.5000	9.5000	8.7400	8.8000	-14.146%	116	16,691	-74.659%
2026-07-20	9.1800	10.2800	9.1800	10.2500	-0.966%	59	16,669	-78.244%
2026-07-17	10.6500	11.2900	10.2500	10.3500	+1.870%	69	16,637	-78.454%
2026-07-16	9.3500	10.2500	9.3500	10.1600	+13.266%	174	16,630	-78.051%
2026-07-15	8.6500	9.3000	8.6000	8.9700	+8.727%	101	16,647	-75.139%
2026-07-14	8.1000	8.6800	8.0000	8.2500	+7.143%	602	16,595	-72.970%
2026-07-13	7.3500	7.7000	7.1500	7.7000	+18.462%	57	16,004	-71.039%
2026-07-10	6.6200	6.6200	6.5000	6.5000	0.000%	51	15,995	-65.692%
2026-07-09	6.5000	6.6000	6.5000	6.5000	-12.752%	618	15,946	-65.692%
2026-07-08	7.9000	7.9000	7.3000	7.4500	-9.146%	32	15,331	-70.067%
2026-07-07	8.6800	8.8000	7.9000	8.2000	+5.806%	23	15,355	-72.805%
2026-07-06	8.4000	8.5000	7.6000	7.7500	-11.932%	23	15,336	-71.226%
2026-07-02	7.5000	8.8000	7.3000	8.8000	+14.883%	98	15,236	-74.659%
2026-07-01	5.7000	7.8600	5.7000	7.6600	+33.682%	182	15,236	-70.888%
2026-06-30	5.9500	5.9900	5.7300	5.7300	-4.500%	7	15,066	-61.082%
2026-06-29	6.1000	7.0000	6.0000	6.0000	-6.250%	46	15,067	-62.833%
2026-06-26	6.6000	6.6000	6.2900	6.4000	+5.785%	38	15,037	-65.156%
2026-06-25	5.8500	6.0500	5.8500	6.0500	+0.833%	3	15,002	-63.140%
2026-06-24	6.0000	6.0000	6.0000	6.0000	+13.208%	2	15,003	-62.833%
2026-06-23	5.1700	5.5800	5.1700	5.3000	+6.000%	4	15,002	-57.925%
2026-06-22	4.7500	5.1500	4.7500	5.0000	+15.207%	19	15,000	-55.400%
2026-06-18	4.3400	4.3400	4.2500	4.3400	-2.252%	7	14,933	-48.618%
2026-06-17	4.3800	4.4400	4.3500	4.4400	-0.225%	56	14,933	-49.775%
2026-06-16	4.5900	4.7500	4.4500	4.4500	-14.423%	30	14,933	-49.888%
2026-06-15	5.6000	5.6000	5.1800	5.2000	-16.667%	41	14,953	-57.115%
2026-06-12	6.7500	6.7500	6.0500	6.2400	-13.931%	43	14,940	-64.263%
2026-06-11	7.3500	7.6500	7.2500	7.2500	-1.361%	20	14,939	-69.241%
2026-06-10	6.6000	7.3500	6.6000	7.3500	+13.077%	64	14,927	-69.660%
2026-06-09	6.1900	6.6500	6.1900	6.5000	+4.000%	628	14,927	-65.692%
2026-06-08	6.0000	6.2500	6.0000	6.2500	-6.716%	73	14,349	-64.320%
2026-06-05	6.0500	6.7000	6.0500	6.7000	+25.468%	15	14,330	-66.716%
2026-06-04	5.2500	5.4600	5.2500	5.3400	+8.980%	15	14,330	-58.240%
2026-06-03	4.4000	4.9000	4.4000	4.9000	+12.644%	8	14,317	-54.490%
2026-06-02	4.1600	4.3500	4.1000	4.3500	+6.098%	17	14,311	-48.736%
2026-06-01	4.5000	4.5000	4.0400	4.1000	-29.310%	48	14,301	-45.610%
2026-05-29	5.3500	5.8000	5.3500	5.8000	+8.411%	22	14,314	-61.552%
2026-05-28	5.3500	5.3500	5.3500	5.3500	-11.277%	10	14,326	-58.318%
2026-05-27	6.1500	6.1500	6.0300	6.0300	+7.105%	2	14,334	-63.018%
2026-05-26	5.0100	5.6300	5.0100	5.6300	+6.226%	15	14,332	-60.391%
2026-05-21	5.4900	5.5600	5.3000	5.3000	-7.018%	9	14,341	-57.925%
2026-05-20	5.9500	5.9500	5.7000	5.7000	-5.000%	364	14,349	-60.877%
2026-05-19	6.2000	6.5700	5.7000	6.0000	+4.348%	50	13,986	-62.833%
2026-05-18	5.2000	6.0500	5.2000	5.7500	+9.524%	26	13,986	-61.217%
2026-05-15	5.2500	5.2500	4.9900	5.2500	+11.229%	4	13,986	-57.524%
2026-05-14	4.7000	4.8500	4.5300	4.7200	-3.080%	27	13,984	-52.754%
2026-05-13	4.9100	4.9100	4.8700	4.8700	-8.113%	8	13,962	-54.209%
2026-05-12	5.2000	5.7000	5.2000	5.3000	+16.998%	13	13,962	-57.925%
2026-05-11	4.5500	4.5500	4.4500	4.5300	-12.209%	141	13,962	-50.773%
2026-05-08	4.4000	5.3000	4.4000	5.1600	+25.854%	77	13,921	-56.783%
2026-05-07	4.1500	4.2000	4.1000	4.1000	+9.333%	18	13,887	-45.610%
2026-05-06	3.8500	4.1000	3.7500	3.7500	-13.194%	7	13,879	-40.533%
2026-05-05	4.7000	4.7000	4.3200	4.3200	-7.097%	17	13,879	-48.380%
2026-05-04	4.7000	4.8000	4.5500	4.6500	-11.429%	245	13,888	-52.043%
2026-05-01	5.3500	5.5500	4.9500	5.2500	-3.670%	28	13,923	-57.524%
2026-04-30	5.4500	5.4500	5.4500	5.4500	-6.838%	1	13,923	-59.083%
2026-04-29	6.0000	6.0000	5.8500	5.8500	-13.333%	2	13,923	-61.880%
2026-04-28	6.7300	6.7500	6.4000	6.7500	+6.299%	548	13,923	-66.963%
2026-04-27	6.3500	6.4000	6.1000	6.3500	+8.547%	15	13,385	-64.882%
2026-04-24	5.2000	6.0300	5.2000	5.8500	+25.000%	52	13,378	-61.880%
2026-04-22	4.8000	4.8000	4.6800	4.6800	-9.302%	3	13,355	-52.350%
2026-04-21	4.9500	5.1600	4.9500	5.1600	-2.087%	29	13,327	-56.783%
2026-04-20	5.0500	5.2700	5.0500	5.2700	+4.356%	3	13,327	-57.685%
2026-04-17	5.0700	5.0700	5.0500	5.0500	-3.071%	6	13,327	-55.842%
2026-04-16	5.5000	5.5000	5.1400	5.2100	-4.404%	68	13,322	-57.198%
2026-04-15	5.8500	5.8500	5.4500	5.4500	-7.627%	111	13,288	-59.083%
2026-04-14	6.0900	6.2100	5.9000	5.9000	-9.924%	43	13,286	-62.203%
2026-04-13	6.8000	6.8000	6.2000	6.5500	-12.783%	163	13,270	-65.954%
2026-04-10	8.1000	8.2100	7.0800	7.5100	-11.229%	102	13,348	-70.306%
2026-04-09	9.6000	9.6800	8.2500	8.4600	-4.944%	20	13,265	-73.641%
2026-04-08	8.7800	9.1500	8.7000	8.9000	-16.432%	26	13,266	-74.944%
2026-04-07	10.6500	10.6500	10.6500	10.6500	+1.429%	4	13,277	-79.061%
2026-04-06	11.1000	11.1000	10.5000	10.5000	-7.326%	6	13,281	-78.762%
2026-04-02	10.7500	11.3300	10.7500	11.3300	+2.534%	19	13,292	-80.318%
2026-04-01	11.0000	11.5500	11.0000	11.0500	-8.678%	18	13,292	-79.819%
2026-03-31	12.0000	12.7200	11.9400	12.1000	-13.756%	97	13,292	-81.570%
2026-03-30	12.4000	14.4400	12.4000	14.0300	+9.695%	78	13,306	-84.105%
2026-03-27	11.8800	12.7900	11.8800	12.7900	+14.298%	13	13,279	-82.565%
2026-03-26	9.9000	11.1900	9.8000	11.1900	+11.343%	50	13,275	-80.071%
2026-03-25	9.8000	10.0500	9.6500	10.0500	-5.189%	27	13,225	-77.811%
2026-03-24	10.6800	10.6800	10.6000	10.6000	0.000%	5	13,221	-78.962%
2026-03-23	11.0000	11.0000	10.6000	10.6000	-11.519%	3	13,224	-78.962%
2026-03-20	11.9800	11.9800	11.9800	11.9800	+1.525%	2	13,227	-81.386%
2026-03-19	11.8000	11.8000	11.8000	11.8000	+4.982%	4	13,227	-81.102%
2026-03-18	11.7500	11.7500	11.1700	11.2400	-2.684%	4	13,225	-80.160%
2026-03-17	11.2900	11.5500	11.2000	11.5500	+4.809%	546	13,227	-80.693%
2026-03-16	11.1900	11.3500	11.0200	11.0200	-6.610%	8	12,683	-79.764%
2026-03-13	11.8000	11.8000	11.8000	11.8000	-3.909%	6	12,680	-81.102%
2026-03-12	12.3800	12.3800	12.2800	12.2800	-0.567%	6	12,683	-81.840%
2026-03-11	13.0600	13.0600	11.9300	12.3500	-10.895%	19	12,683	-81.943%
2026-03-10	13.9000	13.9000	13.8600	13.8600	-5.392%	3	12,677	-83.911%
2026-03-09	14.6500	14.6500	14.6500	14.6500	+2.735%	1	12,678	-84.778%
2026-03-06	14.2700	14.2700	14.2600	14.2600	+0.423%	2	12,678	-84.362%
2026-03-05	13.3400	14.2300	13.3400	14.2000	+7.170%	17	12,676	-84.296%
2026-03-04	14.0000	14.0000	13.1600	13.2500	-11.371%	48	12,664	-83.170%
2026-03-03	13.9600	15.5000	13.9600	14.9500	+7.092%	60	12,628	-85.084%
2026-03-02	13.9600	13.9600	13.9600	13.9600	+0.432%	2	12,615	-84.026%
2026-02-27	14.0000	14.0000	13.7600	13.9000	+26.364%	8	12,615	-83.957%
2026-02-26	11.5500	11.5500	11.0000	11.0000	-2.222%	5	12,608	-79.727%
2026-02-25	12.0000	12.0000	11.2500	11.2500	-11.765%	3	12,604	-80.178%
2026-02-23	12.7500	12.7500	12.7500	12.7500	-7.609%	1	12,604	-82.510%
2026-02-20	12.5000	13.8000	12.4500	13.8000	+13.115%	12	12,605	-83.841%
2026-02-19	12.2000	12.2000	12.2000	12.2000	+2.092%	3	12,604	-81.721%
2026-02-18	11.9500	11.9500	11.9500	11.9500	-10.150%	1	12,604	-81.339%
2026-02-17	13.2000	13.4000	13.2000	13.3000	+4.724%	222	12,603	-83.233%
2026-02-12	12.7000	12.7000	12.7000	12.7000	0.000%	1	12,603	-82.441%
2026-02-11	12.7000	12.7000	12.7000	12.7000	+5.833%	2	12,602	-82.441%
2026-02-10	11.9000	12.1800	11.9000	12.0000	+1.781%	317	12,602	-81.417%
2026-02-09	11.9500	12.0000	11.7500	11.7900	-5.301%	7	12,291	-81.086%
2026-02-06	14.5500	14.5500	12.4500	12.4500	-11.071%	13	12,290	-82.088%
2026-02-05	14.0700	14.5900	14.0000	14.0000	+4.478%	30	12,278	-84.071%
2026-02-04	13.4000	13.4000	13.4000	13.4000	+10.744%	12	12,268	-83.358%
2026-02-03	12.2000	12.2000	11.9000	12.1000	+9.502%	9	12,280	-81.570%
2026-02-02	11.7800	11.8000	11.0500	11.0500	-1.339%	3	12,279	-79.819%
2026-01-30	10.5000	11.2900	10.5000	11.2000	+3.704%	26	12,279	-80.089%
2026-01-29	9.7400	10.8500	9.7400	10.8000	+8.000%	10,157	12,257	-79.352%
2026-01-28	8.9000	10.0000	8.9000	10.0000	+10.497%	5	2,128	-77.700%
2026-01-27	9.0500	9.0500	9.0500	9.0500	-5.236%	1	2,127	-75.359%
2026-01-26	9.2400	9.8300	9.2400	9.5500	-13.809%	142	2,127	-76.649%
2026-01-23	11.3400	11.9600	11.0800	11.0800	-7.667%	5	2,037	-79.874%
2026-01-20	11.1500	12.0000	10.5500	12.0000	+15.607%	20	2,036	-81.417%
2026-01-16	10.2000	11.0000	10.2000	10.3800	-3.889%	4	2,027	-78.516%
2026-01-15	11.4000	11.4000	10.7400	10.8000	-10.744%	10	2,027	-79.352%
2026-01-14	11.9000	12.1000	11.8000	12.1000	-1.385%	5	2,033	-81.570%
2026-01-13	12.2500	12.2700	12.2500	12.2700	+2.250%	3	2,035	-81.826%
2026-01-12	11.9800	12.3000	11.7200	12.0000	-19.192%	214	2,032	-81.417%
2026-01-09	14.8500	14.8500	14.8500	14.8500	+2.414%	1	2,025	-84.983%
2026-01-08	14.5000	14.5000	14.5000	14.5000	-1.024%	1	2,024	-84.621%
2026-01-07	14.6500	14.6500	14.6500	14.6500	-2.980%	2	2,024	-84.778%
2026-01-06	14.6000	15.1000	14.6000	15.1000	+7.321%	2	2,026	-85.232%
2026-01-02	14.0700	14.0700	14.0700	14.0700	-8.932%	1	2,024	-84.151%
2025-12-31	15.3000	15.4500	15.3000	15.4500	-0.323%	2	2,024	-85.566%
2025-12-26	15.5000	15.5000	15.5000	15.5000	+8.543%	4	2,024	-85.613%
2025-12-24	14.2800	14.2800	14.2800	14.2800	+4.234%	1	2,025	-84.384%
2025-12-23	13.7000	13.7000	13.7000	13.7000	+1.707%	1	2,025	-83.723%
2025-12-22	14.0000	14.0000	13.4700	13.4700	-5.540%	2	2,026	-83.445%
2025-12-19	16.0000	16.0000	14.2600	14.2600	-18.977%	4	2,026	-84.362%
2025-12-18	17.3600	17.6500	17.3600	17.6000	-3.030%	3	2,027	-87.330%
2025-12-17	17.3500	18.5000	17.3500	18.1500	+8.358%	34	2,027	-87.713%
2025-12-16	16.5000	16.7500	16.4500	16.7500	+4.688%	1,373	2,006	-86.687%
2025-12-15	15.2000	16.0000	15.2000	16.0000	+11.888%	39	644	-86.063%
2025-12-12	14.4600	14.4600	14.3000	14.3000	+14.400%	2	643	-84.406%
2025-12-10	12.5000	12.5000	12.5000	12.5000	0.000%	1	643	-82.160%
2025-12-09	13.4800	13.4800	12.5000	12.5000	-7.063%	2	643	-82.160%
2025-12-05	13.4500	13.4500	13.4500	13.4500	-14.657%	1	644	-83.420%
2025-12-03	16.2000	16.2000	15.7600	15.7600	+1.350%	2	645	-85.850%
2025-12-02	15.2500	15.5800	14.9500	15.5500	-4.012%	287	644	-85.659%
2025-12-01	16.8500	16.8500	16.2000	16.2000	-4.085%	4	556	-86.235%
2025-11-28	16.8900	16.8900	16.8900	16.8900	+3.683%	5	556	-86.797%
2025-11-26	16.5200	16.5200	16.2500	16.2900	-8.791%	19	541	-86.311%
2025-11-25	18.3000	18.5000	17.4000	17.8600	+6.310%	7	541	-87.514%
2025-11-24	16.9500	16.9500	16.8000	16.8000	-3.725%	4	540	-86.726%
2025-11-21	18.0000	18.9200	17.4500	17.4500	+5.758%	24	540	-87.221%
2025-11-18	16.6700	16.6700	16.2000	16.5000	-0.362%	3	525	-86.485%
2025-11-17	16.1800	16.5600	16.1800	16.5600	+3.306%	3	522	-86.534%
2025-11-14	15.3500	16.0300	15.0000	16.0300	+6.867%	515	519	-86.089%
2025-11-13	14.9400	15.0000	14.9400	15.0000	+12.782%	2	36	-85.133%
2025-11-12	11.9500	13.5000	11.9500	13.3000	+6.400%	22	34	-83.233%
2025-11-11	11.0000	12.5000	11.0000	12.5000	0.000%	17	0	-82.160%

.dark-mode .xt7Lx2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xt7Lx2{ 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