Dark

CRWV20261218P75
CRWV Dec 18 2026 75.00 Put (CRWV261218P00075000)
option OPRA

EOD

Oct 1, 2026

5.70-2.896%(-0.17)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.5000	6.5100	5.6800	5.7000	-2.896%	116	2,021	0.000%
2026-09-30	6.0900	6.2500	5.8700	5.8700	-10.107%	165	1,929	-2.896%
2026-09-29	6.2600	6.5300	5.5500	6.5300	-0.305%	93	1,866	-12.711%
2026-09-28	6.3200	7.1000	6.1500	6.5500	+6.504%	141	1,865	-12.977%
2026-09-25	5.9700	6.4000	5.9200	6.1500	+4.770%	47	1,876	-7.317%
2026-09-24	6.3300	6.8100	5.8700	5.8700	-9.969%	21	1,856	-2.896%
2026-09-23	6.8000	6.8000	6.1000	6.5200	-3.976%	36	1,857	-12.577%
2026-09-22	7.4500	7.4500	6.4500	6.7900	-3.000%	33	1,886	-16.053%
2026-09-21	8.4000	8.4000	7.0000	7.0000	-20.000%	184	1,867	-18.571%
2026-09-18	9.4500	9.6900	8.7500	8.7500	-8.377%	165	1,869	-34.857%
2026-09-17	9.2000	10.1200	9.1500	9.5500	+4.258%	365	1,762	-40.314%
2026-09-16	8.5000	9.2500	8.1000	9.1600	-2.553%	86	1,528	-37.773%
2026-09-15	8.8000	9.4800	8.5000	9.4000	+9.942%	92	1,540	-39.362%
2026-09-14	8.7500	9.0000	8.2600	8.5500	+21.277%	59	1,523	-33.333%
2026-09-11	7.0000	7.1500	6.8500	7.0500	-4.730%	29	1,491	-19.149%
2026-09-10	7.5100	7.5100	6.8000	7.4000	+20.521%	55	1,477	-22.973%
2026-09-09	6.1700	6.2500	6.1400	6.1400	+12.044%	6	1,450	-7.166%
2026-09-08	6.6500	6.6500	5.1000	5.4800	-27.895%	99	1,452	+4.015%
2026-09-04	8.0500	8.0500	7.2500	7.6000	-11.111%	57	1,424	-25.000%
2026-09-03	9.6800	10.0000	8.5500	8.5500	-9.524%	9	1,424	-33.333%
2026-09-02	9.5500	9.7300	9.1000	9.4500	+0.318%	49	1,425	-39.683%
2026-09-01	9.4200	9.7000	9.0200	9.4200	+11.479%	41	1,414	-39.490%
2026-08-31	9.1000	9.1000	8.4500	8.4500	-5.056%	16	1,417	-32.544%
2026-08-28	8.7500	9.2000	8.6000	8.9000	+4.094%	27	1,419	-35.955%
2026-08-27	8.0700	8.5700	8.0700	8.5500	-2.286%	119	1,428	-33.333%
2026-08-26	8.6000	8.7500	8.6000	8.7500	+2.941%	11	1,316	-34.857%
2026-08-25	8.4500	8.7000	8.4000	8.5000	-6.077%	22	1,315	-32.941%
2026-08-24	9.5500	10.0300	9.0300	9.0500	+4.624%	36	1,315	-37.017%
2026-08-21	8.2200	8.9800	8.2200	8.6500	+1.765%	39	1,303	-34.104%
2026-08-20	8.3000	8.6000	7.9100	8.5000	+7.323%	27	1,298	-32.941%
2026-08-19	7.8000	8.8400	7.5000	7.9200	+4.211%	267	1,281	-28.030%
2026-08-18	6.1500	7.7000	6.1500	7.6000	+49.020%	53	1,070	-25.000%
2026-08-17	5.7000	5.9000	5.0000	5.1000	-9.091%	31	1,053	+11.765%
2026-08-14	5.1900	5.9000	5.1900	5.6100	+6.857%	22	1,042	+1.604%
2026-08-13	5.1500	5.3500	4.5800	5.2500	-2.597%	31	1,036	+8.571%
2026-08-12	5.7400	6.1500	5.2700	5.3900	-46.208%	73	1,041	+5.751%
2026-08-11	9.8000	10.4300	9.8000	10.0200	-4.571%	81	1,041	-43.114%
2026-08-10	10.9700	10.9700	10.2000	10.5000	-4.110%	43	1,034	-45.714%
2026-08-07	12.3700	12.3700	10.9000	10.9500	-9.802%	35	1,035	-47.945%
2026-08-06	12.6600	12.6600	11.9500	12.1400	+7.624%	47	1,033	-53.048%
2026-08-05	11.5700	11.5700	11.2500	11.2800	-6.390%	28	1,034	-49.468%
2026-08-04	12.8500	12.8500	11.5600	12.0500	-14.418%	72	1,035	-52.697%
2026-08-03	19.1900	19.1900	14.0000	14.0800	-22.424%	80	1,038	-59.517%
2026-07-31	17.7000	18.7000	17.7000	18.1500	+4.792%	41	1,062	-68.595%
2026-07-30	18.2500	18.2500	17.0700	17.3200	-24.068%	57	1,077	-67.090%
2026-07-29	21.4100	23.8500	21.4100	22.8100	+10.407%	29	1,074	-75.011%
2026-07-28	21.1500	21.2900	20.6600	20.6600	+11.016%	32	1,071	-72.410%
2026-07-27	17.7000	19.0000	17.7000	18.6100	+1.306%	35	1,075	-69.371%
2026-07-24	17.0000	18.3700	16.9900	18.3700	+23.206%	42	1,097	-68.971%
2026-07-23	13.9600	14.9100	13.9600	14.9100	+3.255%	3	1,107	-61.771%
2026-07-22	15.4800	15.4800	14.4400	14.4400	-15.308%	91	1,104	-60.526%
2026-07-21	17.7000	17.7000	16.9500	17.0500	-5.278%	5	1,101	-66.569%
2026-07-20	17.0700	18.0000	17.0500	18.0000	-3.278%	16	1,104	-68.333%
2026-07-17	18.9200	19.6700	18.4500	18.6100	+2.534%	68	1,108	-69.371%
2026-07-16	17.0000	18.4000	17.0000	18.1500	+10.603%	125	1,107	-68.595%
2026-07-15	15.8500	17.0000	15.8000	16.4100	+5.531%	42	1,079	-65.265%
2026-07-14	15.3300	15.7500	15.3300	15.5500	+7.836%	15	1,076	-63.344%
2026-07-13	13.4900	14.4200	12.9600	14.4200	+16.761%	37	1,068	-60.472%
2026-07-10	12.6000	12.9600	12.3500	12.3500	+1.230%	17	1,055	-53.846%
2026-07-09	12.2000	12.4000	12.2000	12.2000	-6.370%	77	1,068	-53.279%
2026-07-08	14.2000	14.2000	13.0300	13.0300	-12.609%	26	1,089	-56.255%
2026-07-07	16.0000	16.0000	14.8800	14.9100	+5.000%	15	1,104	-61.771%
2026-07-06	14.7900	14.8700	14.0000	14.2000	-9.841%	280	1,103	-59.859%
2026-07-02	14.0000	16.0000	14.0000	15.7500	+10.449%	88	824	-63.810%
2026-07-01	13.2000	14.2600	13.2000	14.2600	+27.094%	19	824	-60.028%
2026-06-30	10.7200	11.2200	10.7200	11.2200	-11.304%	6	815	-49.198%
2026-06-29	12.9000	12.9300	12.6500	12.6500	+7.203%	6	810	-54.941%
2026-06-26	12.2000	12.2000	11.7000	11.8000	+5.830%	4	804	-51.695%
2026-06-25	10.9700	11.2500	10.9700	11.1500	-3.043%	3	802	-48.879%
2026-06-24	10.8000	11.5000	10.8000	11.5000	+10.259%	2	801	-50.435%
2026-06-23	10.5000	10.5000	10.0000	10.4300	+15.889%	3	801	-45.350%
2026-06-22	9.0000	9.0000	9.0000	9.0000	+5.263%	1	803	-36.667%
2026-06-18	8.2200	8.8500	8.2200	8.5500	+5.037%	9	817	-33.333%
2026-06-17	8.1000	8.3700	8.1000	8.1400	-4.235%	16	817	-29.975%
2026-06-16	9.5000	9.5000	8.5000	8.5000	-14.573%	35	817	-32.941%
2026-06-15	10.4500	10.4500	9.9200	9.9500	-11.947%	4	795	-42.714%
2026-06-12	11.8000	11.9000	11.1000	11.3000	-16.912%	21	796	-49.558%
2026-06-11	13.5000	13.9700	13.5000	13.6000	+3.422%	24	796	-58.088%
2026-06-10	13.1500	13.1500	13.1500	13.1500	+5.792%	16	787	-56.654%
2026-06-09	11.0000	13.0000	11.0000	12.4300	+1.057%	43	787	-54.143%
2026-06-05	12.0000	12.7500	12.0000	12.3000	+18.726%	41	800	-53.659%
2026-06-04	10.0000	10.5500	10.0000	10.3600	+9.398%	6	777	-44.981%
2026-06-03	9.5100	9.6000	9.2600	9.4700	+18.821%	65	774	-39.810%
2026-06-02	7.7500	7.9700	7.7500	7.9700	+1.529%	2	770	-28.482%
2026-06-01	8.7000	8.7000	7.8500	7.8500	-21.500%	111	770	-27.389%
2026-05-28	10.0000	10.0000	10.0000	10.0000	-8.257%	1	738	-43.000%
2026-05-27	10.3000	10.9000	10.3000	10.9000	+7.495%	2	738	-47.706%
2026-05-22	10.1400	10.1400	9.8700	10.1400	+0.396%	39	720	-43.787%
2026-05-21	10.2400	10.3500	10.0500	10.1000	-7.847%	44	709	-43.564%
2026-05-19	12.0000	12.1500	10.9600	10.9600	+3.396%	14	709	-47.993%
2026-05-18	10.9000	11.2000	10.6000	10.6000	+9.053%	80	653	-46.226%
2026-05-15	9.6400	10.0000	9.6400	9.7200	+12.370%	10	653	-41.358%
2026-05-14	9.4500	9.5700	8.6000	8.6500	-3.889%	26	648	-34.104%
2026-05-13	9.7000	9.7000	9.0000	9.0000	-10.180%	11	626	-36.667%
2026-05-12	10.4600	10.8000	10.0000	10.0200	+13.220%	28	626	-43.114%
2026-05-11	8.7400	8.9600	8.5000	8.8500	-3.804%	296	626	-35.593%
2026-05-08	8.7600	9.5500	8.6000	9.2000	+17.048%	38	552	-38.043%
2026-05-07	7.0000	7.8600	7.0000	7.8600	+12.607%	33	556	-27.481%
2026-05-06	7.4000	7.4500	6.9600	6.9800	-11.646%	7	568	-18.338%
2026-05-05	8.0800	8.0800	7.9000	7.9000	-7.168%	7	570	-27.848%
2026-05-04	8.7000	8.7000	8.5100	8.5100	-9.947%	16	577	-33.020%
2026-05-01	9.4000	9.4500	9.4000	9.4500	-4.545%	2	565	-39.683%
2026-04-30	9.9000	9.9000	9.9000	9.9000	-15.021%	1	565	-42.424%
2026-04-28	12.1100	12.1100	11.6500	11.6500	+4.297%	2	564	-51.073%
2026-04-27	11.4800	11.4800	11.1700	11.1700	+0.631%	2	563	-48.970%
2026-04-24	10.3000	11.1700	10.3000	11.1000	+24.579%	12	561	-48.649%
2026-04-23	8.9100	8.9100	8.9100	8.9100	+3.605%	10	552	-36.027%
2026-04-22	8.6000	8.6000	8.6000	8.6000	-10.881%	1	562	-33.721%
2026-04-21	9.6500	9.6500	9.6500	9.6500	+3.763%	1	561	-40.933%
2026-04-17	9.0600	9.5000	9.0600	9.3000	-9.268%	42	561	-38.710%
2026-04-15	10.2900	10.6000	10.2500	10.2500	-5.093%	31	550	-44.390%
2026-04-14	10.7500	11.0000	10.7500	10.8000	-7.376%	7	541	-47.222%
2026-04-13	12.4000	12.4000	11.6500	11.6600	-10.992%	25	538	-51.115%
2026-04-10	13.7500	13.7500	12.8800	13.1000	-9.655%	22	537	-56.489%
2026-04-09	16.0000	16.5500	14.4000	14.5000	-7.937%	22	527	-60.690%
2026-04-08	14.8100	15.7500	14.8100	15.7500	-12.646%	114	509	-63.810%
2026-04-06	18.2000	18.2000	18.0300	18.0300	-3.065%	3	551	-68.386%
2026-04-02	20.3000	20.3000	18.6000	18.6000	-1.847%	10	548	-69.355%
2026-04-01	18.8700	18.9500	18.8700	18.9500	-4.774%	4	548	-69.921%
2026-03-31	19.7500	19.9000	19.7500	19.9000	-15.856%	28	544	-71.357%
2026-03-30	22.7000	23.6500	22.3300	23.6500	+12.458%	24	519	-75.899%
2026-03-27	19.1500	21.0300	19.1500	21.0300	+20.309%	26	539	-72.896%
2026-03-26	17.4800	17.4800	17.4800	17.4800	+4.608%	1	520	-67.391%
2026-03-25	16.7100	16.7100	16.7100	16.7100	-7.167%	1	521	-65.889%
2026-03-24	18.3000	18.3000	18.0000	18.0000	-3.330%	2	520	-68.333%
2026-03-23	18.3800	18.7200	18.0800	18.6200	-7.593%	33	522	-69.388%
2026-03-20	19.0000	20.1500	19.0000	20.1500	+3.069%	4	541	-71.712%
2026-03-19	19.7200	19.7200	19.5500	19.5500	+5.108%	32	537	-70.844%
2026-03-18	18.5000	18.7000	18.2000	18.6000	-0.535%	26	509	-69.355%
2026-03-17	18.7000	18.7000	18.7000	18.7000	-0.638%	1	529	-69.519%
2026-03-16	19.0000	19.0000	18.7500	18.8200	-0.947%	8	529	-69.713%
2026-03-13	19.0000	19.0000	19.0000	19.0000	-5.941%	1	532	-70.000%
2026-03-12	19.7800	20.2000	19.7600	20.2000	-9.009%	12	533	-71.782%
2026-03-10	22.0400	22.2000	21.8000	22.2000	-0.893%	35	532	-74.324%
2026-03-05	22.0500	22.5000	22.0500	22.4000	+2.377%	59	550	-74.554%
2026-03-04	21.8800	21.8800	21.8800	21.8800	-5.811%	1	501	-73.949%
2026-03-03	23.0500	23.8100	22.9300	23.2300	+4.170%	388	501	-75.463%
2026-03-02	22.3500	22.3500	22.3000	22.3000	-2.236%	6	401	-74.439%
2026-02-27	21.5000	22.8100	21.5000	22.8100	+29.162%	9	395	-75.011%
2026-02-26	18.0500	18.0500	17.6300	17.6600	-0.507%	5	395	-67.724%
2026-02-25	17.8000	17.8000	17.7500	17.7500	-6.283%	6	390	-67.887%
2026-02-24	18.9400	18.9400	18.9400	18.9400	-12.030%	10	390	-69.905%
2026-02-20	21.1000	21.5300	21.1000	21.5300	+13.495%	15	390	-73.525%
2026-02-19	18.9700	18.9700	18.9700	18.9700	-0.158%	96	375	-69.953%
2026-02-18	19.0000	19.0000	19.0000	19.0000	-8.654%	1	308	-70.000%
2026-02-17	21.0000	21.0000	20.8000	20.8000	+2.413%	7	308	-72.596%
2026-02-12	20.3100	20.3100	20.3100	20.3100	+5.233%	1	307	-71.935%
2026-02-11	19.3000	19.3000	19.3000	19.3000	+0.783%	1	308	-70.466%
2026-02-10	19.0200	19.1500	19.0200	19.1500	+0.789%	5	308	-70.235%
2026-02-09	19.9700	19.9700	18.8000	19.0000	-6.496%	59	304	-70.000%
2026-02-06	22.5000	23.2000	20.0800	20.3200	-14.442%	11	319	-71.949%
2026-02-05	22.3800	23.7500	22.2900	23.7500	+18.750%	46	310	-76.000%
2026-02-04	20.0000	20.0000	20.0000	20.0000	+2.564%	10	273	-71.500%
2026-02-03	19.2000	20.4000	19.0000	19.5000	+2.362%	19	283	-70.769%
2026-02-02	18.8000	19.0500	18.7200	19.0500	+10.627%	10	276	-70.079%
2026-01-30	17.2200	17.2200	17.2200	17.2200	+7.625%	2	268	-66.899%
2026-01-29	16.0000	16.0000	16.0000	16.0000	+7.962%	1	266	-64.375%
2026-01-28	14.8200	14.8200	14.8200	14.8200	-3.578%	1	265	-61.538%
2026-01-27	15.5500	15.5500	15.3700	15.3700	-6.848%	3	266	-62.915%
2026-01-26	16.5000	16.5000	16.5000	16.5000	-6.250%	1	269	-65.455%
2026-01-23	18.0000	18.0000	17.6000	17.6000	+0.285%	76	268	-67.614%
2026-01-22	17.5500	17.5500	17.5500	17.5500	-2.500%	2	209	-67.521%
2026-01-21	18.0000	18.0000	18.0000	18.0000	0.000%	1	211	-68.333%
2026-01-20	17.9500	18.0500	17.9500	18.0000	+9.091%	4	212	-68.333%
2026-01-16	16.7000	16.9000	16.5000	16.5000	-4.899%	34	213	-65.455%
2026-01-15	17.3300	17.4000	17.0000	17.3500	-11.344%	15	213	-67.147%
2026-01-13	19.5700	19.5700	19.5700	19.5700	+3.000%	9	225	-70.874%
2026-01-12	19.1600	19.3800	19.0000	19.0000	-11.049%	5	225	-70.000%
2026-01-09	21.3600	21.3600	21.3600	21.3600	-7.130%	10	222	-73.315%
2026-01-07	23.0000	23.0000	23.0000	23.0000	-3.766%	5	232	-75.217%
2026-01-06	22.8400	23.9000	22.8400	23.9000	+6.935%	9	232	-76.151%
2026-01-05	22.3500	22.3500	22.3500	22.3500	+2.759%	2	229	-74.497%
2026-01-02	22.0000	22.0000	21.7500	21.7500	-10.309%	2	229	-73.793%
2025-12-31	23.8600	24.2500	23.8600	24.2500	+1.549%	12	227	-76.495%
2025-12-30	23.5500	23.8800	23.1000	23.8800	+2.710%	5	227	-76.131%
2025-12-29	23.4500	23.4500	23.2500	23.2500	-0.343%	11	225	-75.484%
2025-12-26	23.2000	23.3300	23.2000	23.3300	+7.314%	2	214	-75.568%
2025-12-23	21.7400	21.7400	21.7400	21.7400	+3.229%	1	214	-73.781%
2025-12-22	21.0600	21.0600	21.0600	21.0600	-7.955%	10	213	-72.934%
2025-12-19	22.8800	22.8800	22.8800	22.8800	-15.259%	1	203	-75.087%
2025-12-18	27.0000	27.0000	27.0000	27.0000	-1.996%	11	204	-78.889%
2025-12-17	27.1900	28.1000	27.1900	27.5500	+6.576%	6	199	-79.310%
2025-12-16	25.7500	25.8500	25.7500	25.8500	+7.039%	2	202	-77.950%
2025-12-15	24.4800	24.4800	24.1500	24.1500	+7.861%	3	200	-76.398%
2025-12-12	22.5500	22.5500	22.3900	22.3900	+10.296%	2	198	-74.542%
2025-12-11	20.4500	20.4500	20.3000	20.3000	-0.246%	2	196	-71.921%
2025-12-10	20.3500	20.3500	20.3500	20.3500	+2.261%	2	195	-71.990%
2025-12-09	20.7000	20.7000	19.9000	19.9000	-9.955%	8	193	-71.357%
2025-12-08	22.1000	22.1000	22.1000	22.1000	+5.238%	20	195	-74.208%
2025-12-05	21.0000	21.0000	21.0000	21.0000	-2.326%	10	175	-72.857%
2025-12-04	21.4700	21.5000	21.4700	21.5000	-11.885%	2	165	-73.488%
2025-12-03	25.2000	25.2000	24.4000	24.4000	+6.550%	4	165	-76.639%
2025-12-02	22.9000	22.9000	22.9000	22.9000	-8.765%	1	164	-75.109%
2025-12-01	25.8000	25.8000	25.0500	25.1000	-1.414%	24	165	-77.291%
2025-11-28	25.3500	25.4600	25.3500	25.4600	+1.192%	6	154	-77.612%
2025-11-26	25.0000	25.3000	25.0000	25.1600	-9.659%	10	155	-77.345%
2025-11-25	27.3000	27.8500	27.3000	27.8500	+9.216%	6	155	-79.533%
2025-11-24	26.4000	26.4000	25.5000	25.5000	-9.798%	20	155	-77.647%
2025-11-21	27.9600	28.2700	27.9600	28.2700	+11.081%	8	144	-79.837%
2025-11-20	23.8300	25.7500	23.7500	25.4500	-3.962%	31	142	-77.603%
2025-11-19	25.5000	26.5000	25.5000	26.5000	+1.923%	6	119	-78.491%
2025-11-18	25.5500	26.6800	25.2000	26.0000	+0.853%	56	118	-78.077%
2025-11-17	24.7500	25.7800	24.7500	25.7800	+7.506%	4	66	-77.890%
2025-11-14	23.8200	25.0000	23.8200	23.9800	+3.630%	45	62	-76.230%
2025-11-13	22.0000	23.1400	22.0000	23.1400	+14.782%	11	17	-75.367%
2025-11-12	20.1600	20.1600	20.1600	20.1600	+2.335%	1	6	-71.726%
2025-11-11	19.6500	20.0000	19.4000	19.7000	0.000%	5	6	-71.066%

.dark-mode .zJv0Vh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJv0Vh{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P75CRWV Dec 18 2026 75.00 Put (CRWV261218P00075000)option OPRA

CRWV20261218P75
CRWV Dec 18 2026 75.00 Put (CRWV261218P00075000)
option OPRA