Dark

CRWV20261218P65
CRWV Dec 18 2026 65.00 Put (CRWV261218P00065000)
option OPRA

EOD

Oct 1, 2026

2.69-5.614%(-0.16)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0000	3.1300	2.6900	2.6900	-5.614%	37	4,661	0.000%
2026-09-30	2.9800	3.0500	2.7800	2.8500	-10.938%	100	4,654	-5.614%
2026-09-29	3.0300	3.2000	2.7300	3.2000	-0.621%	29	4,636	-15.938%
2026-09-28	3.2000	3.5000	3.0500	3.2200	+7.333%	110	4,631	-16.460%
2026-09-25	2.9800	3.1500	2.9500	3.0000	+0.671%	121	4,567	-10.333%
2026-09-24	3.4000	3.5000	2.9700	2.9800	-11.045%	21	4,546	-9.732%
2026-09-23	3.3500	3.4500	3.1400	3.3500	-2.899%	28	4,559	-19.701%
2026-09-22	3.5000	3.7000	3.3000	3.4500	-7.258%	2,798	4,566	-22.029%
2026-09-21	4.3300	4.3300	3.5500	3.7200	-20.851%	66	4,458	-27.688%
2026-09-18	5.3000	5.3000	4.7000	4.7000	-10.476%	129	4,478	-42.766%
2026-09-17	4.8000	5.6000	4.8000	5.2500	+11.229%	282	4,400	-48.762%
2026-09-16	4.7000	4.9300	4.4300	4.7200	-10.943%	97	4,232	-43.008%
2026-09-15	4.8000	5.3000	4.6400	5.3000	+13.978%	96	4,228	-49.245%
2026-09-14	4.8000	4.9000	4.5000	4.6500	+24.000%	92	4,153	-42.151%
2026-09-11	3.8800	3.8900	3.7500	3.7500	-8.759%	34	4,079	-28.267%
2026-09-10	4.0000	4.2000	3.6500	4.1100	+26.462%	101	4,063	-34.550%
2026-09-09	3.3000	3.4000	3.2500	3.2500	+14.035%	58	3,992	-17.231%
2026-09-08	3.6000	3.6000	2.8000	2.8500	-33.721%	92	3,994	-5.614%
2026-09-04	4.3500	4.3500	3.9700	4.3000	-6.522%	60	3,978	-37.442%
2026-09-03	5.4700	5.4700	4.6000	4.6000	-12.381%	42	3,978	-41.522%
2026-09-02	5.3000	5.3500	5.0700	5.2500	-2.416%	32	3,987	-48.762%
2026-09-01	5.2700	5.3800	5.0000	5.3800	+14.468%	36	3,975	-50.000%
2026-08-31	5.1800	5.2000	4.7000	4.7000	-9.091%	45	3,951	-42.766%
2026-08-28	4.8000	5.1800	4.8000	5.1700	+7.484%	16	3,928	-47.969%
2026-08-27	5.0200	5.0200	4.6500	4.8100	-3.219%	65	3,933	-44.075%
2026-08-26	5.0000	5.1800	4.9700	4.9700	-0.600%	90	3,934	-45.875%
2026-08-25	5.0900	5.0900	4.8200	5.0000	-6.367%	34	3,940	-46.200%
2026-08-24	5.6500	6.0000	5.2000	5.3400	+4.706%	114	3,916	-49.625%
2026-08-21	4.7500	5.2200	4.7000	5.1000	+4.294%	40	3,889	-47.255%
2026-08-20	4.8100	5.0000	4.5000	4.8900	+6.304%	354	3,859	-44.990%
2026-08-19	4.8000	5.2800	4.3000	4.6000	+2.222%	2,181	3,558	-41.522%
2026-08-18	3.8500	4.5000	3.8100	4.5000	+56.794%	36	1,618	-40.222%
2026-08-17	3.2000	3.3000	2.8700	2.8700	-7.419%	15	1,614	-6.272%
2026-08-14	3.0000	3.3700	2.8500	3.1000	0.000%	14	1,624	-13.226%
2026-08-13	2.9900	3.1000	2.6200	3.1000	+2.990%	66	1,628	-13.226%
2026-08-12	3.3000	3.5500	3.0000	3.0100	-48.983%	188	1,601	-10.631%
2026-08-11	5.9500	6.4200	5.9000	5.9000	-11.278%	84	1,617	-54.407%
2026-08-10	6.6500	6.7000	6.3000	6.6500	-0.300%	34	1,595	-59.549%
2026-08-07	7.7500	8.0200	6.6700	6.6700	-16.521%	15	1,610	-59.670%
2026-08-06	7.9400	8.1500	7.6600	7.9900	+5.828%	32	1,621	-66.333%
2026-08-05	7.7000	7.7000	7.1000	7.5500	-0.658%	35	1,634	-64.371%
2026-08-04	8.8500	8.8500	7.5500	7.6000	-15.179%	106	1,643	-64.605%
2026-08-03	12.9300	12.9300	8.9600	8.9600	-28.549%	41	1,699	-69.978%
2026-07-31	11.8000	12.9500	11.8000	12.5400	+6.271%	91	1,709	-78.549%
2026-07-30	14.0000	14.0000	11.5500	11.8000	-25.079%	45	1,650	-77.203%
2026-07-29	15.0000	16.9500	14.8900	15.7500	+8.696%	221	1,649	-82.921%
2026-07-28	13.7500	14.9500	13.7500	14.4900	+12.413%	46	1,492	-81.435%
2026-07-27	12.0000	13.3500	12.0000	12.8900	+2.627%	731	1,468	-79.131%
2026-07-24	10.4000	12.6000	10.3000	12.5600	+22.537%	66	756	-78.583%
2026-07-23	9.9000	10.2500	9.6200	10.2500	+5.128%	24	702	-73.756%
2026-07-22	10.6300	10.6300	9.7000	9.7500	-10.550%	27	689	-72.410%
2026-07-21	11.7500	11.7500	10.9000	10.9000	-12.097%	36	688	-75.321%
2026-07-20	11.2400	12.4500	11.2400	12.4000	-3.876%	37	691	-78.306%
2026-07-17	13.0500	13.8700	12.6500	12.9000	+3.448%	45	691	-79.147%
2026-07-16	11.5200	12.5400	11.5200	12.4700	+11.939%	86	771	-78.428%
2026-07-15	10.7000	11.6000	10.7000	11.1400	+6.095%	22	756	-75.853%
2026-07-14	10.0000	10.9000	9.6500	10.5000	+7.692%	181	754	-74.381%
2026-07-13	9.2200	9.7500	8.8500	9.7500	+18.182%	35	763	-72.410%
2026-07-10	8.5500	8.6000	8.1400	8.2500	-2.941%	34	752	-67.394%
2026-07-09	8.2000	8.7500	8.1500	8.5000	-5.556%	22	764	-68.353%
2026-07-08	10.0500	10.0500	9.0000	9.0000	-9.639%	45	766	-70.111%
2026-07-07	10.8000	11.0000	9.8500	9.9600	+4.842%	233	779	-72.992%
2026-07-06	9.7000	9.7000	9.5000	9.5000	-12.200%	4	600	-71.684%
2026-07-02	9.2600	10.8200	9.2600	10.8200	+14.740%	70	573	-75.139%
2026-07-01	9.0000	9.5500	9.0000	9.4300	+29.178%	91	573	-71.474%
2026-06-30	7.3000	7.3000	7.3000	7.3000	-2.013%	2	517	-63.151%
2026-06-29	8.7500	8.7500	7.4500	7.4500	-7.683%	5	517	-63.893%
2026-06-26	8.0700	8.0700	8.0700	8.0700	+6.605%	1	515	-66.667%
2026-06-25	7.5700	7.5700	7.5700	7.5700	+0.265%	2	514	-64.465%
2026-06-24	7.4000	7.5500	7.4000	7.5500	+9.420%	2	514	-64.371%
2026-06-23	6.8500	6.9000	6.8500	6.9000	+3.759%	6	513	-61.014%
2026-06-22	6.2000	6.6500	6.2000	6.6500	+16.056%	2	512	-59.549%
2026-06-17	5.7300	5.7300	5.7300	5.7300	+3.243%	1	509	-53.054%
2026-06-16	6.0000	6.0000	5.5500	5.5500	-15.909%	4	509	-51.532%
2026-06-15	6.9000	6.9000	6.6000	6.6000	-30.526%	41	506	-59.242%
2026-06-11	9.1000	9.5000	9.1000	9.5000	+4.972%	44	466	-71.684%
2026-06-10	8.0500	9.0500	8.0500	9.0500	+3.429%	7	465	-70.276%
2026-06-09	8.1000	8.7500	8.0000	8.7500	+12.179%	102	462	-69.257%
2026-06-08	7.8500	7.8500	7.8000	7.8000	-9.302%	2	485	-65.513%
2026-06-05	8.1200	8.6000	8.1200	8.6000	+22.857%	6	485	-68.721%
2026-06-04	6.6000	7.0000	6.6000	7.0000	+32.827%	11	484	-61.571%
2026-06-02	5.1000	5.2700	5.0000	5.2700	-2.407%	21	474	-48.956%
2026-06-01	5.4500	5.4500	5.4000	5.4000	-21.283%	4	474	-50.185%
2026-05-28	6.7500	6.8600	6.7500	6.8600	-10.793%	16	474	-60.787%
2026-05-27	7.6900	7.6900	7.6900	7.6900	+13.926%	1	474	-65.020%
2026-05-21	6.7800	6.7800	6.7500	6.7500	-9.396%	17	473	-60.148%
2026-05-20	7.4500	7.4500	7.4500	7.4500	-4.487%	4	465	-63.893%
2026-05-19	7.6500	7.8000	7.6500	7.8000	+4.000%	7	351	-65.513%
2026-05-18	7.2900	7.6500	7.2900	7.5000	+29.310%	113	351	-64.133%
2026-05-14	5.8000	5.8000	5.8000	5.8000	-5.691%	4	351	-53.621%
2026-05-13	6.2000	6.6000	6.1500	6.1500	-14.345%	6	349	-56.260%
2026-05-12	6.8500	7.1800	6.8500	7.1800	+21.284%	6	349	-62.535%
2026-05-11	6.2000	6.2000	5.6500	5.9200	-4.516%	23	349	-54.561%
2026-05-08	5.5900	6.3900	5.5800	6.2000	+19.231%	6	336	-56.613%
2026-05-07	5.5000	5.5000	5.1400	5.2000	+9.474%	34	334	-48.269%
2026-05-06	5.0000	5.0000	4.7100	4.7500	-12.362%	24	362	-43.368%
2026-05-05	5.4200	5.4200	5.4200	5.4200	-1.455%	1	369	-50.369%
2026-05-04	5.8500	5.8500	5.5000	5.5000	-16.031%	3	370	-51.091%
2026-05-01	6.8000	6.8000	6.5000	6.5500	-6.429%	7	367	-58.931%
2026-04-30	7.0500	7.0500	7.0000	7.0000	-3.448%	3	367	-61.571%
2026-04-29	7.7000	7.7000	7.2500	7.2500	-10.714%	2	370	-62.897%
2026-04-28	8.1000	8.1200	8.1000	8.1200	+8.556%	6	369	-66.872%
2026-04-27	7.6000	7.7500	7.4800	7.4800	+0.945%	9	365	-64.037%
2026-04-24	6.6500	7.4100	6.6500	7.4100	+14.000%	2	364	-63.698%
2026-04-23	5.8500	6.5000	5.8500	6.5000	+11.111%	93	364	-58.615%
2026-04-22	6.0000	6.2000	5.8000	5.8500	-4.098%	286	410	-54.017%
2026-04-21	6.1000	6.1000	6.1000	6.1000	-1.135%	5	461	-55.902%
2026-04-20	6.3500	6.7500	6.0000	6.1700	-2.835%	25	458	-56.402%
2026-04-17	6.4000	6.4000	6.3500	6.3500	-1.550%	3	447	-57.638%
2026-04-16	6.8000	6.8000	6.4500	6.4500	-5.147%	3	446	-58.295%
2026-04-15	7.0700	7.2800	6.8000	6.8000	-9.212%	12	445	-60.441%
2026-04-14	7.3000	7.4900	7.3000	7.4900	-8.659%	3	445	-64.085%
2026-04-13	8.3000	8.5400	8.1000	8.2000	-11.828%	44	445	-67.195%
2026-04-10	9.4200	9.4200	8.6500	9.3000	-9.268%	19	449	-71.075%
2026-04-09	10.6800	11.8000	10.2500	10.2500	-6.818%	21	447	-73.756%
2026-04-08	10.5300	11.0500	10.5300	11.0000	-13.043%	11	440	-75.545%
2026-04-07	12.8000	12.8000	12.4300	12.6500	-0.394%	62	437	-78.735%
2026-04-06	13.3500	13.3500	12.7000	12.7000	-4.869%	19	424	-78.819%
2026-04-01	13.3500	13.3500	13.3500	13.3500	-7.931%	1	416	-79.850%
2026-03-31	14.8900	15.6500	14.4600	14.5000	-14.049%	5	416	-81.448%
2026-03-30	16.2300	16.9000	16.2300	16.8700	+9.332%	5	415	-84.055%
2026-03-27	14.4500	15.4300	14.4500	15.4300	+17.696%	17	415	-82.566%
2026-03-26	12.6500	13.1100	12.6500	13.1100	+0.460%	17	414	-79.481%
2026-03-24	13.0500	13.0500	13.0500	13.0500	+1.953%	1	413	-79.387%
2026-03-23	12.8000	12.8000	12.8000	12.8000	-11.111%	1	413	-78.984%
2026-03-19	14.4000	14.4000	14.4000	14.4000	+6.667%	1	413	-81.319%
2026-03-18	13.5000	13.7000	13.2000	13.5000	-2.878%	151	413	-80.074%
2026-03-17	13.7000	13.9000	13.5500	13.9000	+4.669%	4	303	-80.647%
2026-03-16	14.0500	14.0500	13.2800	13.2800	-9.721%	6	303	-79.744%
2026-03-11	15.0600	15.0600	14.7100	14.7100	-10.902%	11	306	-81.713%
2026-03-10	16.0000	16.5100	16.0000	16.5100	-1.726%	37	317	-83.707%
2026-03-09	17.8000	17.8000	16.7000	16.8000	+1.695%	14	289	-83.988%
2026-03-06	17.1900	17.1900	16.5200	16.5200	+4.227%	2	298	-83.717%
2026-03-05	15.8500	15.8500	15.8500	15.8500	+0.316%	1	298	-83.028%
2026-03-04	16.1700	16.1700	15.8000	15.8000	-10.482%	2	298	-82.975%
2026-03-03	17.5000	18.3400	17.5000	17.6500	+2.616%	3	297	-84.759%
2026-03-02	17.0000	17.2000	17.0000	17.2000	+1.296%	8	298	-84.360%
2026-02-27	16.2400	16.9800	16.2000	16.9800	+25.314%	68	291	-84.158%
2026-02-26	13.2500	13.5500	13.2500	13.5500	-5.575%	3	293	-80.148%
2026-02-19	14.3500	14.3500	14.3500	14.3500	-6.818%	1	293	-81.254%
2026-02-18	15.4000	15.4000	15.4000	15.4000	-0.130%	1	293	-82.532%
2026-02-17	15.4100	15.4200	15.4100	15.4200	+5.689%	2	293	-82.555%
2026-02-13	14.6100	14.6100	14.5900	14.5900	+1.672%	50	278	-81.563%
2026-02-11	14.3500	14.3500	14.3500	14.3500	+1.413%	1	278	-81.254%
2026-02-09	14.3100	14.3100	14.1500	14.1500	-6.042%	54	279	-80.989%
2026-02-06	15.6500	15.9800	15.0600	15.0600	-14.188%	21	288	-82.138%
2026-02-05	16.8300	17.5600	16.2600	17.5500	+8.871%	17	308	-84.672%
2026-02-04	15.6200	16.1300	15.6200	16.1200	+13.521%	23	303	-83.313%
2026-02-03	14.2000	14.2000	14.2000	14.2000	+2.824%	23	299	-81.056%
2026-02-02	13.8100	13.8100	13.8100	13.8100	+3.835%	1	299	-80.521%
2026-01-30	13.3000	13.3000	13.3000	13.3000	+15.152%	1	299	-79.774%
2026-01-28	11.5500	11.5500	11.5500	11.5500	+7.242%	3	299	-76.710%
2026-01-27	10.7700	10.7700	10.7700	10.7700	-9.874%	2	299	-75.023%
2026-01-26	11.3900	11.9500	10.9000	11.9500	-6.931%	71	297	-77.490%
2026-01-23	12.8400	12.8400	12.8400	12.8400	+6.116%	1	275	-79.050%
2026-01-16	12.2500	12.4200	12.1000	12.1000	-6.202%	91	276	-77.769%
2026-01-15	12.9700	13.2700	12.9000	12.9000	-11.034%	21	276	-79.147%
2026-01-14	14.5000	14.5000	14.5000	14.5000	-1.961%	1	276	-81.448%
2026-01-13	14.5500	14.7900	14.5500	14.7900	+3.789%	3	276	-81.812%
2026-01-12	15.5000	15.5000	14.2500	14.2500	-11.215%	71	274	-81.123%
2026-01-09	15.8000	16.0500	15.8000	16.0500	-6.305%	2	247	-83.240%
2026-01-08	17.0000	17.1300	16.5300	17.1300	+1.241%	12	246	-84.297%
2026-01-07	17.3000	17.3000	16.9200	16.9200	-1.970%	3	244	-84.102%
2026-01-06	17.1100	17.8000	17.0500	17.2600	+7.138%	5	243	-84.415%
2026-01-05	16.1100	16.1100	16.1100	16.1100	-1.948%	1	241	-83.302%
2026-01-02	16.7800	16.7800	16.4300	16.4300	-7.175%	2	241	-83.628%
2025-12-30	17.5500	17.7000	17.5500	17.7000	+1.027%	2	241	-84.802%
2025-12-29	17.5200	17.5200	17.5200	17.5200	+9.637%	3	242	-84.646%
2025-12-22	16.2500	16.2500	15.7200	15.9800	-4.254%	103	242	-83.166%
2025-12-19	18.4700	20.2000	16.6900	16.6900	-19.875%	86	191	-83.883%
2025-12-18	20.6400	20.8300	19.8600	20.8300	-0.335%	3	154	-87.086%
2025-12-17	19.8500	21.1600	19.8500	20.9000	+5.823%	12	153	-87.129%
2025-12-16	19.5700	20.0300	19.5700	19.7500	+5.053%	5	148	-86.380%
2025-12-15	18.0000	18.8000	18.0000	18.8000	+12.913%	2	148	-85.691%
2025-12-12	15.9000	16.9500	15.7500	16.6500	+1.216%	4	148	-83.844%
2025-12-11	16.4500	16.4500	16.4500	16.4500	+6.749%	1	146	-83.647%
2025-12-10	15.4100	15.4100	15.4100	15.4100	+5.260%	1	146	-82.544%
2025-12-09	14.6400	14.6400	14.6400	14.6400	-11.003%	1	146	-81.626%
2025-12-08	16.4500	16.4500	16.4500	16.4500	+3.589%	2	146	-83.647%
2025-12-05	15.8800	15.8800	15.8800	15.8800	-8.314%	1	145	-83.060%
2025-12-04	17.5200	17.5200	17.3200	17.3200	-8.117%	5	145	-84.469%
2025-12-03	19.4000	19.4000	18.8000	18.8500	+9.275%	136	145	-85.729%
2025-12-02	17.2500	17.2500	17.2500	17.2500	-11.538%	2	44	-84.406%
2025-12-01	19.7500	19.7500	19.5000	19.5000	+2.362%	2	44	-86.205%
2025-11-28	19.0500	19.0500	19.0500	19.0500	-0.574%	1	43	-85.879%
2025-11-26	19.0500	19.9000	18.9000	19.1600	-6.078%	10	42	-85.960%
2025-11-25	21.1600	21.3600	19.9000	20.4000	+3.291%	7	42	-86.814%
2025-11-24	19.8000	19.8000	19.7500	19.7500	-10.227%	2	39	-86.380%
2025-11-21	21.6400	22.0000	21.2000	22.0000	+11.675%	10	39	-87.773%
2025-11-20	19.7000	19.7000	19.7000	19.7000	-0.505%	2	39	-86.345%
2025-11-19	19.8000	19.8000	19.8000	19.8000	+3.394%	2	41	-86.414%
2025-11-18	19.7900	20.4200	19.1500	19.1500	-1.694%	13	41	-85.953%
2025-11-17	19.1800	19.4800	19.1800	19.4800	+5.985%	2	32	-86.191%
2025-11-14	18.6200	18.6200	18.3800	18.3800	+9.340%	5	30	-85.365%
2025-11-13	16.5500	16.8100	16.5500	16.8100	+13.199%	6	27	-83.998%
2025-11-12	14.8500	15.0000	14.8500	14.8500	+9.433%	31	24	-81.886%
2025-11-11	14.7400	14.7400	13.5700	13.5700	0.000%	9	24	-80.177%

.dark-mode .k3cQYp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k3cQYp{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P65CRWV Dec 18 2026 65.00 Put (CRWV261218P00065000)option OPRA

CRWV20261218P65
CRWV Dec 18 2026 65.00 Put (CRWV261218P00065000)
option OPRA