Dark

CRWV20261218P80
CRWV Dec 18 2026 80.00 Put (CRWV261218P00080000)
option OPRA

EOD

Jun 29, 2026

13.40-6.294%(-0.90)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	15.4000	15.4000	13.4000	13.4000	-6.294%	16	2,038	0.000%
2026-06-26	14.1300	14.3000	14.1300	14.3000	+7.519%	19	2,037	-6.294%
2026-06-25	12.6000	13.3000	12.6000	13.3000	+0.758%	15	2,023	+0.752%
2026-06-24	13.0000	13.2000	13.0000	13.2000	+10.000%	2	2,023	+1.515%
2026-06-23	12.0500	12.0500	11.9500	12.0000	+2.564%	15	2,022	+11.667%
2026-06-22	10.5400	12.0000	10.5400	11.7000	+14.146%	7	2,014	+14.530%
2026-06-18	10.0000	10.6000	10.0000	10.2500	+2.912%	24	1,774	+30.732%
2026-06-17	10.2500	10.2500	9.6000	9.9600	+0.606%	304	1,774	+34.538%
2026-06-16	10.5500	10.7000	9.9000	9.9000	-26.119%	51	1,774	+35.354%
2026-06-12	14.6000	14.6000	13.4000	13.4000	-15.723%	24	1,746	0.000%
2026-06-11	16.0200	16.1200	15.5900	15.9000	+4.262%	6	1,751	-15.723%
2026-06-10	14.0800	15.3000	14.0800	15.2500	+4.452%	211	1,748	-12.131%
2026-06-09	15.0000	15.0800	14.6000	14.6000	+8.955%	26	1,704	-8.219%
2026-06-08	14.2000	14.2000	13.2500	13.4000	-6.815%	18	1,703	0.000%
2026-06-05	13.0500	15.0000	13.0000	14.3800	+20.335%	175	1,699	-6.815%
2026-06-04	12.0300	12.6500	11.9500	11.9500	+5.286%	57	1,841	+12.134%
2026-06-03	11.0000	11.4200	11.0000	11.3500	+11.713%	12	1,814	+18.062%
2026-06-02	9.1000	10.1600	8.9200	10.1600	+5.285%	22	1,806	+31.890%
2026-06-01	10.0000	10.1300	9.6000	9.6500	-24.254%	213	1,809	+38.860%
2026-05-29	12.9800	12.9800	12.6000	12.7400	+2.742%	6	1,800	+5.181%
2026-05-28	12.2800	12.4000	12.2800	12.4000	-8.622%	4	1,801	+8.065%
2026-05-27	13.4100	13.8100	13.4100	13.5700	+7.188%	5	1,801	-1.253%
2026-05-26	11.9000	12.6600	11.9000	12.6600	+6.387%	27	1,799	+5.845%
2026-05-22	11.9800	12.0500	11.8500	11.9000	-1.245%	39	1,786	+12.605%
2026-05-21	12.2000	12.2000	12.0500	12.0500	-9.398%	7	1,781	+11.203%
2026-05-20	13.1500	13.3000	13.1500	13.3000	-3.273%	11	1,781	+0.752%
2026-05-19	14.0400	14.0800	13.1700	13.7500	+9.127%	13	1,779	-2.545%
2026-05-18	13.1500	13.3500	12.6000	12.6000	+6.780%	4	1,779	+6.349%
2026-05-15	11.5700	11.8500	11.5700	11.8000	+8.257%	8	1,779	+13.559%
2026-05-14	11.4500	11.4500	10.2500	10.9000	-1.625%	15	1,782	+22.936%
2026-05-13	11.5200	11.5200	11.0800	11.0800	-8.430%	7	1,787	+20.939%
2026-05-12	12.2000	12.9500	12.1000	12.1000	+13.615%	14	1,787	+10.744%
2026-05-11	11.2000	11.2000	10.1000	10.6500	-5.080%	27	1,787	+25.822%
2026-05-08	10.2000	11.7000	9.8700	11.2200	+20.645%	231	1,765	+19.430%
2026-05-07	9.1900	9.4500	9.1000	9.3000	+9.283%	12	1,614	+44.086%
2026-05-06	8.9000	8.9000	8.4300	8.5100	-10.421%	4	1,614	+57.462%
2026-05-05	10.2000	10.2000	9.5000	9.5000	-4.040%	223	1,616	+41.053%
2026-05-04	11.0900	11.0900	9.9000	9.9000	-12.389%	20	1,416	+35.354%
2026-05-01	11.5000	11.5000	11.2000	11.3000	-5.676%	4	1,415	+18.584%
2026-04-30	11.9200	11.9800	11.9200	11.9800	-3.309%	2	1,415	+11.853%
2026-04-29	13.5200	13.5200	12.3900	12.3900	-9.891%	8	1,414	+8.152%
2026-04-28	14.0000	14.0000	13.3500	13.7500	+6.178%	7	1,414	-2.545%
2026-04-27	12.9500	12.9500	12.9500	12.9500	+1.172%	1	1,412	+3.475%
2026-04-24	11.8000	13.2000	11.8000	12.8000	+15.628%	61	1,412	+4.688%
2026-04-23	11.0700	11.0700	11.0700	11.0700	+8.529%	2	1,362	+21.048%
2026-04-22	10.2000	10.2000	10.2000	10.2000	-9.333%	1	1,360	+31.373%
2026-04-21	10.6500	11.2500	10.6500	11.2500	+3.211%	23	1,355	+19.111%
2026-04-20	11.0000	11.0000	10.9000	10.9000	-0.909%	4	1,355	+22.936%
2026-04-17	11.3000	11.4500	11.0000	11.0000	-2.827%	9	1,355	+21.818%
2026-04-16	11.3000	11.6000	11.3000	11.3200	-1.565%	4	1,357	+18.375%
2026-04-15	12.4000	12.4000	11.5000	11.5000	-6.046%	6	1,357	+16.522%
2026-04-14	13.0000	13.0500	12.2400	12.2400	-11.625%	76	1,359	+9.477%
2026-04-13	13.8400	13.8500	13.6600	13.8500	-10.645%	23	1,314	-3.249%
2026-04-10	16.1000	16.6500	14.6200	15.5000	-11.327%	26	1,314	-13.548%
2026-04-09	19.2000	19.2000	16.7300	17.4800	-2.237%	18	1,313	-23.341%
2026-04-08	18.3800	18.3800	17.1500	17.8800	-11.485%	34	1,312	-25.056%
2026-04-07	20.1500	20.2000	20.0700	20.2000	-1.846%	21	1,315	-33.663%
2026-04-06	21.2500	21.3000	20.5800	20.5800	-3.607%	12	1,315	-34.888%
2026-04-02	21.9000	21.9000	21.0000	21.3500	-1.477%	8	1,311	-37.237%
2026-04-01	21.4900	22.0000	21.4900	21.6700	-10.008%	6	1,311	-38.163%
2026-03-31	24.0800	24.0800	24.0800	24.0800	-1.714%	1	1,313	-44.352%
2026-03-30	24.5000	24.5000	24.5000	24.5000	+4.034%	1	1,313	-45.306%
2026-03-27	23.2600	23.5500	23.2600	23.5500	+11.876%	5	1,314	-43.100%
2026-03-26	19.5000	21.0500	19.5000	21.0500	+6.961%	15	1,314	-36.342%
2026-03-25	20.0000	20.0000	19.3500	19.6800	-6.286%	6	1,316	-31.911%
2026-03-24	20.8500	21.4500	20.8500	21.0000	+0.719%	470	1,314	-36.190%
2026-03-23	20.8500	20.8500	20.8500	20.8500	-6.208%	100	966	-35.731%
2026-03-20	22.2300	22.2300	22.2300	22.2300	-1.854%	1	1,066	-39.721%
2026-03-19	22.4900	22.6500	22.4900	22.6500	+5.153%	5	1,066	-40.839%
2026-03-17	21.7000	21.7000	21.5400	21.5400	+4.209%	26	1,067	-37.790%
2026-03-16	21.9700	21.9700	20.6700	20.6700	-4.966%	31	1,066	-35.172%
2026-03-13	21.7500	21.7500	21.7500	21.7500	-5.022%	1	1,097	-38.391%
2026-03-12	22.7000	23.0700	22.7000	22.9000	+0.219%	13	1,097	-41.485%
2026-03-11	23.7500	23.8700	22.5000	22.8500	-10.392%	23	1,097	-41.357%
2026-03-10	25.1600	25.5000	25.1600	25.5000	-3.774%	23	1,096	-47.451%
2026-03-09	26.8000	26.8000	26.4600	26.5000	+8.163%	3	1,083	-49.434%
2026-03-06	25.4400	25.4400	24.5000	24.5000	-5.222%	21	1,086	-45.306%
2026-03-05	25.3000	25.8500	25.3000	25.8500	+8.796%	5	1,087	-48.162%
2026-03-04	24.2000	24.2000	23.7600	23.7600	-9.520%	2	1,086	-43.603%
2026-03-03	27.0000	27.0000	26.2600	26.2600	+4.124%	22	1,086	-48.972%
2026-03-02	25.8500	26.2500	25.2200	25.2200	+0.880%	43	1,086	-46.868%
2026-02-27	24.2700	25.5000	24.2700	25.0000	+23.762%	66	1,059	-46.400%
2026-02-26	20.5200	20.5200	20.2000	20.2000	-0.980%	2	1,026	-33.663%
2026-02-25	20.4800	20.4800	20.2000	20.4000	-6.207%	6	1,026	-34.314%
2026-02-24	22.0300	22.1300	21.7500	21.7500	-5.022%	27	1,026	-38.391%
2026-02-23	23.4000	23.4000	22.9000	22.9000	-4.583%	22	1,048	-41.485%
2026-02-20	22.6500	24.0000	22.6500	24.0000	+11.888%	11	1,027	-44.167%
2026-02-19	21.6500	21.9000	21.4500	21.4500	-1.831%	9	1,031	-37.529%
2026-02-18	22.5500	22.5500	21.7500	21.8500	-7.611%	18	1,026	-38.673%
2026-02-17	23.4500	23.7000	23.4500	23.6500	+3.819%	52	1,024	-43.340%
2026-02-13	22.7800	22.7800	22.7800	22.7800	+0.352%	5	1,025	-41.176%
2026-02-12	22.0300	22.8000	22.0300	22.7000	+1.069%	12	1,025	-40.969%
2026-02-11	22.8100	22.8100	22.4600	22.4600	+7.981%	8	1,025	-40.338%
2026-02-10	20.8000	20.8000	20.8000	20.8000	-2.622%	1	1,024	-35.577%
2026-02-09	21.8200	22.0000	21.3600	21.3600	-6.398%	30	1,024	-37.266%
2026-02-06	25.0500	25.0500	22.6000	22.8200	-12.298%	81	999	-41.280%
2026-02-05	26.0000	26.1000	24.6000	26.0200	+6.291%	183	946	-48.501%
2026-02-04	22.7300	24.5000	22.7300	24.4800	+6.435%	4	774	-45.261%
2026-02-03	23.2700	23.2700	23.0000	23.0000	+4.831%	2	774	-41.739%
2026-02-02	21.5000	22.0000	21.4000	21.9400	+3.491%	39	774	-38.924%
2026-01-30	20.4300	21.2000	20.4300	21.2000	+7.342%	7	767	-36.792%
2026-01-29	18.5500	19.7500	18.5500	19.7500	+15.295%	14	769	-32.152%
2026-01-27	18.1000	18.1000	16.8000	17.1300	-7.405%	22	767	-21.775%
2026-01-26	17.8500	18.7000	17.2500	18.5000	-11.058%	14	763	-27.568%
2026-01-23	20.6000	20.8000	20.6000	20.8000	-0.240%	2	762	-35.577%
2026-01-22	19.5500	20.8500	19.5500	20.8500	-6.544%	15	762	-35.731%
2026-01-21	21.2000	22.3100	21.0000	22.3100	+9.631%	4	762	-39.937%
2026-01-20	20.4700	21.1000	20.3500	20.3500	+4.520%	4	763	-34.152%
2026-01-16	20.0000	20.0000	19.4700	19.4700	-2.650%	91	672	-31.176%
2026-01-15	20.2400	20.6000	19.5000	20.0000	-10.714%	109	672	-33.000%
2026-01-14	22.4000	22.4000	22.4000	22.4000	+1.818%	1	572	-40.179%
2026-01-12	25.0100	25.0100	22.0000	22.0000	-9.539%	17	572	-39.091%
2026-01-09	25.0000	25.0000	24.0000	24.3200	-2.720%	5	573	-44.901%
2026-01-08	25.4800	26.2000	25.0000	25.0000	-0.872%	127	574	-46.400%
2026-01-07	25.4800	25.6500	25.2000	25.2200	-3.372%	13	485	-46.868%
2026-01-06	25.3700	26.1000	25.3700	26.1000	+1.953%	3	483	-48.659%
2026-01-05	25.4100	25.6000	25.4100	25.6000	+2.400%	8	484	-47.656%
2026-01-02	26.0000	26.0000	24.9000	25.0000	-8.992%	24	484	-46.400%
2025-12-31	27.4700	27.4700	27.4700	27.4700	+3.504%	1	475	-51.220%
2025-12-30	26.5000	26.5400	26.3700	26.5400	-0.226%	61	475	-49.510%
2025-12-29	26.5000	26.6000	26.5000	26.6000	+2.505%	20	448	-49.624%
2025-12-26	25.9900	25.9900	25.8500	25.9500	+3.593%	23	441	-48.362%
2025-12-23	25.0500	25.0500	25.0500	25.0500	+4.071%	1	431	-46.507%
2025-12-22	24.0700	24.0700	24.0700	24.0700	-3.720%	2	428	-44.329%
2025-12-19	26.9800	27.0000	25.0000	25.0000	-19.614%	12	428	-46.400%
2025-12-17	30.1000	31.1000	30.1000	31.1000	+6.325%	2	421	-56.913%
2025-12-16	28.6100	29.2500	28.6100	29.2500	+5.940%	9	419	-54.188%
2025-12-15	27.6000	28.3000	27.6000	27.6100	+8.275%	104	420	-51.467%
2025-12-12	26.0500	26.0500	25.5000	25.5000	+7.323%	104	320	-47.451%
2025-12-11	24.4800	24.4800	23.5000	23.7600	+2.194%	13	217	-43.603%
2025-12-10	23.7500	23.7500	23.2500	23.2500	+1.307%	5	216	-42.366%
2025-12-09	23.4500	23.4500	22.9500	22.9500	-5.943%	12	216	-41.612%
2025-12-08	24.3000	24.4000	24.3000	24.4000	+0.619%	2	204	-45.082%
2025-12-05	24.2700	24.4500	24.2500	24.2500	-1.020%	3	204	-44.742%
2025-12-04	25.5000	25.5000	24.5000	24.5000	-10.289%	3	203	-45.306%
2025-12-03	28.2200	28.2200	27.3100	27.3100	+10.121%	7	202	-50.934%
2025-12-02	24.8000	24.8000	24.8000	24.8000	-13.317%	1	202	-45.968%
2025-11-26	28.9400	28.9400	28.6100	28.6100	-3.475%	12	192	-53.163%
2025-11-25	30.9800	30.9800	29.6400	29.6400	+2.454%	2	192	-54.791%
2025-11-24	29.5800	29.5800	28.9300	28.9300	-9.310%	3	191	-53.681%
2025-11-21	29.6500	31.9000	29.6500	31.9000	+10.841%	6	191	-57.994%
2025-11-20	26.7400	28.7800	26.7400	28.7800	+1.124%	5	188	-53.440%
2025-11-19	28.8000	28.8000	28.4600	28.4600	-0.385%	3	184	-52.916%
2025-11-18	28.8000	28.8000	28.0000	28.5700	-2.491%	23	183	-53.098%
2025-11-17	28.9000	29.3000	28.8500	29.3000	+6.740%	19	161	-54.266%
2025-11-14	27.5800	27.7300	27.1700	27.4500	+4.651%	39	143	-51.184%
2025-11-13	25.0000	26.2500	25.0000	26.2300	+9.933%	12	122	-48.913%
2025-11-12	22.1000	23.8600	22.0700	23.8600	+10.463%	137	121	-43.839%
2025-11-11	21.7500	21.7500	21.6000	21.6000	0.000%	5	0	-37.963%

.dark-mode .HQjvgj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HQjvgj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P80CRWV Dec 18 2026 80.00 Put (CRWV261218P00080000)option OPRA

CRWV20261218P80
CRWV Dec 18 2026 80.00 Put (CRWV261218P00080000)
option OPRA