Dark

CRWV20261218P70
CRWV Dec 18 2026 70.00 Put (CRWV261218P00070000)
option OPRA

EOD

Oct 1, 2026

4.10-2.381%(-0.10)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5500	4.7000	3.9000	4.1000	-2.381%	201	10,449	0.000%
2026-09-30	4.3100	4.4800	4.2000	4.2000	-10.638%	3,844	14,837	-2.381%
2026-09-29	4.4700	4.8500	3.9800	4.7000	-0.212%	1,139	12,204	-12.766%
2026-09-28	4.6300	5.1000	4.5000	4.7100	+4.667%	149	8,239	-12.951%
2026-09-25	4.3000	4.6000	4.3000	4.5000	+7.656%	74	8,294	-8.889%
2026-09-24	4.4500	4.9600	4.1700	4.1800	-15.385%	139	8,279	-1.914%
2026-09-23	4.7900	4.9400	4.4200	4.9400	-4.078%	322	8,248	-17.004%
2026-09-22	5.4000	5.4000	4.7000	5.1500	-3.738%	103	8,092	-20.388%
2026-09-21	6.5000	6.5000	5.0800	5.3500	-17.692%	141	8,109	-23.364%
2026-09-18	7.2000	7.4000	6.5000	6.5000	-9.722%	2,803	8,129	-36.923%
2026-09-17	6.7000	7.6500	6.7000	7.2000	+12.500%	334	8,312	-43.056%
2026-09-16	6.4000	6.9700	6.0500	6.4000	-11.111%	55	8,236	-35.938%
2026-09-15	6.6000	7.2000	6.6000	7.2000	+10.769%	67	8,244	-43.056%
2026-09-14	6.7900	6.7900	6.1000	6.5000	+25.000%	426	8,230	-36.923%
2026-09-11	4.1500	5.2500	4.1500	5.2000	+2.564%	51	8,032	-21.154%
2026-09-10	5.7000	5.7000	5.0000	5.0700	+10.217%	634	8,020	-19.132%
2026-09-09	4.4000	4.8500	4.3800	4.6000	+4.545%	128	7,796	-10.870%
2026-09-08	4.7300	4.8500	3.9000	4.4000	-23.211%	167	7,788	-6.818%
2026-09-04	5.9600	6.0500	5.5000	5.7300	-11.025%	52	7,771	-28.447%
2026-09-03	7.5900	7.5900	6.3700	6.4400	-8.652%	80	7,771	-36.335%
2026-09-02	7.1000	7.4500	7.0000	7.0500	+2.174%	110	7,791	-41.844%
2026-09-01	7.2000	7.4500	6.9000	6.9000	+8.661%	57	7,789	-40.580%
2026-08-31	7.0100	7.0700	6.3300	6.3500	-6.342%	686	7,782	-35.433%
2026-08-28	6.4500	7.1300	6.4500	6.7800	+5.938%	38	8,170	-39.528%
2026-08-27	6.5500	6.7200	6.3000	6.4000	-3.030%	76	8,166	-35.938%
2026-08-26	6.5000	6.9000	6.5000	6.6000	-2.367%	353	8,160	-37.879%
2026-08-25	6.7000	6.7600	6.4200	6.7600	-5.056%	30	7,994	-39.349%
2026-08-24	7.4500	8.0500	7.0000	7.1200	+5.015%	59	7,989	-42.416%
2026-08-21	6.3500	6.7900	5.9500	6.7800	+2.262%	13	7,961	-39.528%
2026-08-20	6.0000	6.6300	6.0000	6.6300	+6.421%	108	7,963	-38.160%
2026-08-19	5.9500	6.8500	5.7000	6.2300	+5.593%	98	7,883	-34.189%
2026-08-18	5.0000	5.9500	5.0000	5.9000	+47.500%	431	7,883	-30.508%
2026-08-17	4.1000	4.4300	3.8500	4.0000	-1.235%	44	7,917	+2.500%
2026-08-14	4.0000	4.6500	4.0000	4.0500	-2.174%	124	7,907	+1.235%
2026-08-13	4.0000	4.1400	3.4100	4.1400	+0.976%	132	7,893	-0.966%
2026-08-12	4.6500	4.8000	4.0000	4.1000	-47.436%	433	7,883	0.000%
2026-08-11	8.0000	8.3800	7.8000	7.8000	-6.810%	68	7,798	-47.436%
2026-08-10	8.2900	8.5000	8.2500	8.3700	-3.682%	30	7,799	-51.016%
2026-08-07	9.7000	10.1000	8.6500	8.6900	-14.804%	26	7,795	-52.819%
2026-08-06	10.7000	10.7000	9.7000	10.2000	+12.088%	105	7,794	-59.804%
2026-08-05	9.8000	9.8000	9.0000	9.1000	-4.412%	179	7,757	-54.945%
2026-08-04	10.0000	10.3000	9.4000	9.5200	-15.000%	86	7,751	-56.933%
2026-08-03	14.8500	14.8500	11.1800	11.2000	-26.461%	51	7,702	-63.393%
2026-07-31	14.0000	15.7000	14.0000	15.2300	+4.458%	120	7,692	-73.079%
2026-07-30	16.0000	16.0000	14.0300	14.5800	-24.063%	53	7,610	-71.879%
2026-07-29	18.5300	20.3100	18.3100	19.2000	+10.155%	74	7,593	-78.646%
2026-07-28	17.4000	18.0500	17.4000	17.4300	+11.232%	35	7,584	-76.477%
2026-07-27	15.0500	15.9500	15.0500	15.6700	+3.092%	116	7,580	-73.835%
2026-07-24	12.9000	15.2000	12.9000	15.2000	+21.116%	223	7,671	-73.026%
2026-07-23	12.0000	12.5500	11.7700	12.5500	+4.583%	22	7,488	-67.331%
2026-07-22	13.0500	13.0500	12.0000	12.0000	-9.434%	620	7,498	-65.833%
2026-07-21	14.2000	14.2000	13.2500	13.2500	-11.960%	575	7,350	-69.057%
2026-07-20	13.8300	15.0500	13.8300	15.0500	-4.687%	10	7,360	-72.757%
2026-07-17	16.2000	16.7000	15.5500	15.7900	+3.677%	106	7,370	-74.034%
2026-07-16	14.1900	15.4500	14.1900	15.2300	+10.282%	955	7,387	-73.079%
2026-07-15	13.2000	14.2000	13.2000	13.8100	+6.641%	30	6,711	-70.311%
2026-07-14	12.3000	13.1000	12.3000	12.9500	+9.007%	20	6,705	-68.340%
2026-07-13	11.1900	12.0000	10.9700	11.8800	+17.044%	47	6,698	-65.488%
2026-07-10	10.5000	10.5000	10.1000	10.1500	-3.791%	23	6,698	-59.606%
2026-07-09	10.0000	10.6400	10.0000	10.5500	-4.611%	20	6,700	-61.137%
2026-07-08	11.9500	11.9500	11.0000	11.0600	-11.165%	16	6,710	-62.929%
2026-07-07	12.9700	12.9700	12.4500	12.4500	+5.957%	13	6,706	-67.068%
2026-07-06	11.8600	11.9000	11.6500	11.7500	-11.052%	32	6,706	-65.106%
2026-07-02	11.6500	13.3600	11.5000	13.2100	+13.879%	55	6,699	-68.963%
2026-07-01	11.0000	11.7300	10.8500	11.6000	+24.064%	280	6,699	-64.655%
2026-06-29	10.1500	11.0000	9.3000	9.3500	-5.076%	66	6,686	-56.150%
2026-06-26	10.0500	10.0500	9.8500	9.8500	+8.242%	15	6,662	-58.376%
2026-06-25	9.1000	9.1000	9.1000	9.1000	-5.208%	26	6,659	-54.945%
2026-06-24	9.0700	9.6000	8.8900	9.6000	+13.609%	28	6,684	-57.292%
2026-06-23	8.4200	8.5500	8.4200	8.4500	+4.321%	4	6,658	-51.479%
2026-06-22	7.6000	8.1000	7.6000	8.1000	+14.569%	12	6,656	-49.383%
2026-06-18	6.8700	7.1500	6.8000	7.0700	+2.911%	12	6,663	-42.008%
2026-06-17	6.8000	6.8800	6.6500	6.8700	-2.415%	35	6,663	-40.320%
2026-06-16	7.0000	7.2700	6.8000	7.0400	-13.514%	60	6,663	-41.761%
2026-06-15	8.3000	8.7900	8.1000	8.1400	-11.425%	43	6,648	-49.631%
2026-06-12	10.3000	10.3000	9.1900	9.1900	-15.996%	32	6,634	-55.386%
2026-06-11	11.2600	11.4400	10.4500	10.9400	+3.208%	91	6,630	-62.523%
2026-06-10	10.1000	10.6500	10.1000	10.6000	+6.000%	7	6,601	-61.321%
2026-06-09	9.5500	10.8500	9.5000	10.0000	+4.932%	109	6,597	-59.000%
2026-06-08	9.9500	10.0400	9.5300	9.5300	-6.108%	9	6,593	-56.978%
2026-06-05	9.3000	10.5100	9.3000	10.1500	+20.833%	68	6,591	-59.606%
2026-06-04	8.6500	8.6500	8.4000	8.4000	+7.280%	6	6,591	-51.190%
2026-06-03	7.8300	7.8300	7.8300	7.8300	+13.478%	10	6,591	-47.637%
2026-06-02	5.9200	6.9500	5.9200	6.9000	+8.150%	35	6,601	-40.580%
2026-06-01	7.0000	7.4000	6.3800	6.3800	-25.380%	16	6,600	-35.737%
2026-05-29	9.1000	9.1000	8.5000	8.5500	0.000%	13	6,598	-52.047%
2026-05-28	8.4000	8.5500	8.3900	8.5500	-4.469%	45	6,594	-52.047%
2026-05-27	9.1400	9.5600	8.9500	8.9500	+6.548%	41	6,594	-54.190%
2026-05-26	8.2000	8.4000	7.9500	8.4000	+2.439%	365	6,594	-51.190%
2026-05-22	8.3000	8.5100	8.1000	8.2000	-2.728%	17	6,549	-50.000%
2026-05-21	8.6000	8.6000	8.3000	8.4300	-7.159%	12	6,550	-51.364%
2026-05-20	9.2500	9.2500	9.0800	9.0800	-4.421%	8	6,550	-54.846%
2026-05-19	9.3800	10.0100	9.3500	9.5000	+5.438%	49	6,554	-56.842%
2026-05-18	8.3000	9.1500	8.1400	9.0100	+12.484%	10	6,554	-54.495%
2026-05-15	8.0500	8.2400	8.0100	8.0100	+12.342%	23	6,554	-48.814%
2026-05-14	7.5500	8.0600	7.1300	7.1300	-6.553%	11	6,537	-42.496%
2026-05-13	7.8200	8.2500	7.6000	7.6300	-8.072%	12	6,547	-46.265%
2026-05-12	8.0000	8.6100	7.8000	8.3000	+12.925%	20	6,547	-50.602%
2026-05-11	7.0900	7.3500	7.0300	7.3500	-3.034%	5	6,547	-44.218%
2026-05-08	7.5000	7.7000	7.3800	7.5800	+20.317%	20	6,551	-45.910%
2026-05-07	6.3700	6.4700	6.2200	6.3000	+9.565%	7	6,548	-34.921%
2026-05-06	6.0000	6.1500	5.7300	5.7500	-13.142%	12	6,549	-28.696%
2026-05-05	6.8500	6.8500	6.5600	6.6200	-5.293%	11	6,550	-38.066%
2026-05-04	7.4200	7.4200	6.9900	6.9900	-12.186%	17	6,552	-41.345%
2026-05-01	8.5200	8.5200	7.9400	7.9600	-4.096%	14	6,556	-48.492%
2026-04-30	7.5000	8.3000	7.5000	8.3000	-5.682%	3	6,556	-50.602%
2026-04-29	9.7000	9.7000	8.7000	8.8000	-12.000%	19	6,557	-53.409%
2026-04-28	9.7500	10.0000	9.5000	10.0000	+14.286%	6	6,567	-59.000%
2026-04-27	9.3700	9.8500	8.7500	8.7500	-0.681%	27	6,567	-53.143%
2026-04-24	8.5000	9.2500	8.5000	8.8100	+18.255%	21	6,567	-53.462%
2026-04-23	7.4000	7.4500	7.4000	7.4500	+3.472%	2	6,567	-44.966%
2026-04-22	7.2000	7.2000	7.2000	7.2000	-10.000%	1	6,567	-43.056%
2026-04-21	7.3200	8.0000	7.3200	8.0000	+4.849%	8	6,561	-48.750%
2026-04-20	7.7500	8.6500	7.5500	7.6300	+0.926%	66	6,561	-46.265%
2026-04-17	7.7000	7.8500	7.5600	7.5600	-3.694%	10	6,524	-45.767%
2026-04-16	8.1500	8.3500	7.8500	7.8500	-3.681%	10	6,525	-47.771%
2026-04-15	8.5000	9.0000	8.1500	8.1500	-6.322%	10	6,525	-49.693%
2026-04-14	9.5000	9.5000	8.7000	8.7000	-10.769%	82	6,523	-52.874%
2026-04-13	10.5000	10.5000	9.7000	9.7500	-11.765%	71	6,540	-57.949%
2026-04-10	11.7900	11.7900	10.3000	11.0500	-10.090%	35	6,543	-62.896%
2026-04-09	13.6000	14.0000	12.1900	12.2900	-6.040%	46	6,537	-66.640%
2026-04-08	13.0500	13.2500	12.9500	13.0800	-11.202%	16	6,531	-68.654%
2026-04-07	15.5700	15.5700	14.7300	14.7300	-2.772%	6	6,531	-72.166%
2026-04-06	15.6500	15.8500	15.1500	15.1500	-3.133%	22	6,530	-72.937%
2026-04-02	15.9000	15.9000	15.6400	15.6400	-4.924%	2	6,520	-73.785%
2026-04-01	16.1500	16.6500	16.0500	16.4500	-2.374%	84	6,520	-75.076%
2026-03-31	18.1100	18.1100	16.8500	16.8500	-16.169%	31	6,516	-75.668%
2026-03-30	19.2000	20.1000	19.0000	20.1000	+11.605%	13	6,511	-79.602%
2026-03-27	17.5100	18.1300	17.5100	18.0100	+12.563%	5,037	6,511	-77.235%
2026-03-26	14.3500	16.0000	14.2000	16.0000	+10.727%	25	7,011	-74.375%
2026-03-25	14.2000	14.4500	13.9700	14.4500	-7.074%	13	7,013	-71.626%
2026-03-23	15.5200	15.7500	15.2000	15.5500	-8.529%	36	7,013	-73.633%
2026-03-20	16.8400	17.0000	16.8400	17.0000	+1.190%	2	7,037	-75.882%
2026-03-19	17.0000	17.0000	16.8000	16.8000	+4.934%	7	7,038	-75.595%
2026-03-18	16.0100	16.0100	16.0100	16.0100	+0.063%	1	7,038	-74.391%
2026-03-17	16.0000	16.0000	16.0000	16.0000	+3.560%	4	7,038	-74.375%
2026-03-16	16.4500	16.6000	15.3500	15.4500	-11.207%	6,270	7,042	-73.463%
2026-03-13	17.0000	17.4000	17.0000	17.4000	+0.058%	14	2,392	-76.437%
2026-03-12	17.4000	17.4000	17.3900	17.3900	+0.231%	2	2,378	-76.423%
2026-03-11	18.0000	18.0000	16.9000	17.3500	-8.828%	17	2,379	-76.369%
2026-03-10	19.0000	19.5000	18.6500	19.0300	-1.907%	28	2,385	-78.455%
2026-03-09	19.6100	20.5500	19.2000	19.4000	-1.971%	152	2,388	-78.866%
2026-03-06	20.0500	20.2000	19.5000	19.7900	+1.853%	95	2,436	-79.282%
2026-03-05	19.1000	19.7000	18.7000	19.4300	+6.758%	1,668	2,386	-78.899%
2026-03-04	18.7500	18.7500	18.0000	18.2000	-9.453%	15	797	-77.473%
2026-03-03	18.8500	21.4500	18.8500	20.1000	+5.512%	98	796	-79.602%
2026-03-02	19.0000	19.6000	19.0000	19.0500	-4.030%	28	726	-78.478%
2026-02-27	19.0000	19.8500	18.4500	19.8500	+28.065%	34	721	-79.345%
2026-02-26	16.2500	16.2500	15.5000	15.5000	+2.310%	7	713	-73.548%
2026-02-25	15.5500	15.5500	15.1500	15.1500	-7.566%	13	718	-72.937%
2026-02-24	17.0000	17.0000	16.3900	16.3900	-6.610%	8	718	-74.985%
2026-02-23	18.7200	18.7600	17.5500	17.5500	-4.620%	16	714	-76.638%
2026-02-20	17.0000	18.8000	17.0000	18.4000	+9.524%	50	705	-77.717%
2026-02-19	17.1000	17.3500	16.6500	16.8000	-1.293%	31	713	-75.595%
2026-02-18	18.2600	18.2600	16.3000	17.0200	-6.893%	17	691	-75.911%
2026-02-17	18.2000	18.4000	17.4500	18.2800	+6.589%	10	694	-77.571%
2026-02-13	17.8500	17.9000	16.9000	17.1500	-3.326%	14	692	-76.093%
2026-02-12	17.8000	17.8000	17.1500	17.7400	+2.543%	23	692	-76.888%
2026-02-11	17.0000	18.3500	16.4500	17.3000	0.000%	57	678	-76.301%
2026-02-10	16.5600	17.3000	16.5600	17.3000	-1.705%	139	644	-76.301%
2026-02-06	17.5000	17.6200	17.2500	17.6000	-12.828%	19	580	-76.705%
2026-02-05	20.0800	20.4000	18.8000	20.1900	+12.354%	19	584	-79.693%
2026-02-04	17.9700	17.9700	17.9700	17.9700	+8.909%	1	566	-77.184%
2026-02-03	16.6400	16.8900	16.5000	16.5000	+8.911%	6	565	-75.152%
2026-01-29	14.0000	15.1500	13.7600	15.1500	+8.214%	5	564	-72.937%
2026-01-28	12.9400	14.0000	12.6000	14.0000	+11.023%	7	564	-70.714%
2026-01-27	13.2200	13.2200	12.6100	12.6100	-11.260%	4	561	-67.486%
2026-01-26	13.0700	14.2100	13.0700	14.2100	-6.759%	14	559	-71.147%
2026-01-23	16.8500	16.8500	15.1600	15.2400	-3.422%	15	547	-73.097%
2026-01-22	15.4600	15.7800	15.4600	15.7800	-4.364%	2	546	-74.018%
2026-01-21	15.8600	16.5000	15.6500	16.5000	+3.513%	6	547	-75.152%
2026-01-20	15.9400	15.9400	15.9400	15.9400	+10.159%	5	545	-74.279%
2026-01-16	15.1500	15.1500	14.4700	14.4700	-4.677%	4	540	-71.666%
2026-01-15	15.5000	15.5000	14.8500	15.1800	-13.257%	11	540	-72.991%
2026-01-14	16.7500	17.5000	16.7500	17.5000	+4.043%	3	545	-76.571%
2026-01-13	16.7500	16.8200	16.7500	16.8200	-2.436%	3	544	-75.624%
2026-01-12	18.4800	18.4800	16.9000	17.2400	-7.162%	4	546	-76.218%
2026-01-09	18.9000	19.0000	18.5700	18.5700	-5.013%	34	546	-77.921%
2026-01-08	19.3200	19.6000	19.3200	19.5500	+1.823%	12	572	-79.028%
2026-01-07	20.1000	20.1000	19.2000	19.2000	-6.524%	86	560	-78.646%
2026-01-06	20.0000	20.5400	20.0000	20.5400	+3.216%	12	476	-80.039%
2026-01-05	19.9000	19.9000	19.9000	19.9000	+3.109%	1	467	-79.397%
2026-01-02	21.0000	21.0000	19.1700	19.3000	-10.023%	4	467	-78.756%
2025-12-31	21.1500	21.4500	21.1500	21.4500	+3.623%	8	462	-80.886%
2025-12-30	20.4000	20.7000	20.4000	20.7000	+0.976%	4	462	-80.193%
2025-12-29	20.5000	20.5000	20.5000	20.5000	+2.500%	1	462	-80.000%
2025-12-26	20.5000	20.5000	20.0000	20.0000	+2.302%	11	461	-79.500%
2025-12-24	19.6500	19.6500	19.5500	19.5500	+1.295%	2	450	-79.028%
2025-12-23	19.0000	19.3000	19.0000	19.3000	+5.177%	4	450	-78.756%
2025-12-22	18.8500	18.8500	18.3500	18.3500	-5.315%	7	449	-77.657%
2025-12-19	19.6500	19.6500	19.3800	19.3800	-18.400%	4	444	-78.844%
2025-12-18	23.6700	23.8500	23.6700	23.7500	-1.042%	3	444	-82.737%
2025-12-17	22.3700	24.6300	22.3700	24.0000	+5.495%	4	443	-82.917%
2025-12-16	22.5000	22.7500	22.3000	22.7500	+6.557%	19	440	-81.978%
2025-12-15	20.1000	21.8000	20.1000	21.3500	+11.198%	15	432	-80.796%
2025-12-12	20.1000	20.1000	18.8200	19.2000	+8.720%	4	421	-78.646%
2025-12-11	17.6600	17.6600	17.6600	17.6600	+0.627%	1	420	-76.784%
2025-12-10	17.5000	17.6500	17.5000	17.5500	+3.235%	22	420	-76.638%
2025-12-09	18.0000	18.0000	17.0000	17.0000	-9.091%	8	419	-75.882%
2025-12-04	20.0000	20.0500	18.6700	18.7000	-10.952%	53	417	-78.075%
2025-12-03	21.0000	21.0000	21.0000	21.0000	+1.942%	1	367	-80.476%
2025-12-02	20.6000	20.6000	20.6000	20.6000	-8.647%	1	366	-80.097%
2025-12-01	22.6500	22.6500	22.5500	22.5500	+0.670%	2	366	-81.818%
2025-11-28	22.4000	22.4000	22.4000	22.4000	+1.680%	2	365	-81.696%
2025-11-26	21.0000	22.5000	21.0000	22.0300	-5.491%	8	357	-81.389%
2025-11-25	24.0500	24.3500	22.9400	23.3100	-2.100%	9	357	-82.411%
2025-11-21	24.5000	25.9000	23.6500	23.8100	+2.189%	9	353	-82.780%
2025-11-20	21.0500	23.3000	21.0500	23.3000	+0.431%	55	350	-82.403%
2025-11-19	23.0500	23.2000	23.0500	23.2000	+4.552%	2	311	-82.328%
2025-11-18	22.4700	22.4700	22.1900	22.1900	-1.465%	21	310	-81.523%
2025-11-17	22.0700	22.5500	22.0300	22.5200	+4.115%	26	329	-81.794%
2025-11-14	21.0700	21.6300	20.9000	21.6300	+5.255%	27	310	-81.045%
2025-11-13	19.4400	20.5500	19.4400	20.5500	+13.036%	33	290	-80.049%
2025-11-12	18.0000	18.2500	17.7000	18.1800	+4.784%	256	267	-77.448%
2025-11-11	14.2000	17.3500	14.2000	17.3500	0.000%	12	0	-76.369%

.dark-mode .ygh355{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ygh355{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P70CRWV Dec 18 2026 70.00 Put (CRWV261218P00070000)option OPRA

CRWV20261218P70
CRWV Dec 18 2026 70.00 Put (CRWV261218P00070000)
option OPRA