Dark

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

EOD

Oct 1, 2026

7.64-2.051%(-0.16)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.0000	8.8000	7.6400	7.6400	-2.051%	70	6,298	0.000%
2026-09-30	7.6000	8.5500	7.6000	7.8000	-8.772%	123	6,300	-2.051%
2026-09-29	8.5400	8.9000	7.4800	8.5500	-5.000%	176	6,300	-10.643%
2026-09-28	8.6300	9.3400	8.2500	9.0000	+7.784%	202	6,255	-15.111%
2026-09-25	7.8500	8.5500	7.8500	8.3500	+5.696%	128	6,152	-8.503%
2026-09-24	9.0000	9.0800	7.7500	7.9000	-10.734%	196	6,117	-3.291%
2026-09-23	9.0000	9.0000	8.3000	8.8500	-1.667%	89	6,216	-13.672%
2026-09-22	9.7000	9.7000	8.5200	9.0000	-5.263%	29	6,277	-15.111%
2026-09-21	10.4000	10.5500	9.1000	9.5000	-15.179%	62	6,274	-19.579%
2026-09-18	12.2500	12.3000	11.2000	11.2000	-8.943%	82	6,268	-31.786%
2026-09-17	11.7000	12.8400	11.7000	12.3000	+11.818%	105	6,243	-37.886%
2026-09-16	11.2400	11.7500	10.5900	11.0000	-9.241%	65	6,211	-30.545%
2026-09-15	10.8000	12.1800	10.8000	12.1200	+8.021%	59	6,204	-36.964%
2026-09-14	11.4200	11.4200	10.6500	11.2200	+21.957%	274	6,175	-31.907%
2026-09-11	9.5000	9.5000	8.9500	9.2000	-5.057%	216	6,207	-16.957%
2026-09-10	9.8000	9.8000	8.6500	9.6900	+19.482%	53	6,149	-21.156%
2026-09-09	7.5000	8.2600	7.4500	8.1100	+8.133%	79	6,132	-5.795%
2026-09-08	9.0000	9.0000	6.7000	7.5000	-23.391%	658	6,066	+1.867%
2026-09-04	10.2000	10.2000	9.4500	9.7900	-8.930%	50	5,664	-21.961%
2026-09-03	12.2500	12.6200	10.7500	10.7500	-10.417%	78	5,664	-28.930%
2026-09-02	11.7500	12.4200	11.6400	12.0000	+2.215%	62	5,651	-36.333%
2026-09-01	11.6700	12.5500	11.4000	11.7400	+8.203%	834	5,619	-34.923%
2026-08-31	11.9000	11.9000	10.8500	10.8500	-4.825%	498	5,227	-29.585%
2026-08-28	11.1500	11.7200	10.7200	11.4000	+5.850%	33	5,391	-32.982%
2026-08-27	10.5000	11.2500	10.5000	10.7700	-1.193%	105	5,398	-29.062%
2026-08-26	11.7000	11.7000	10.8500	10.9000	+0.461%	106	5,431	-29.908%
2026-08-25	10.8300	11.0000	10.5000	10.8500	-5.734%	179	5,368	-29.585%
2026-08-24	12.6500	12.6500	11.4000	11.5100	+3.507%	476	5,230	-33.623%
2026-08-21	10.4500	11.2000	10.2000	11.1200	+3.925%	225	5,228	-31.295%
2026-08-20	10.4500	10.8200	9.8200	10.7000	+7.000%	160	5,304	-28.598%
2026-08-19	9.9300	11.0500	9.5000	10.0000	+2.669%	62	5,313	-23.600%
2026-08-18	8.5000	9.7500	8.5000	9.7400	+39.143%	2,046	5,302	-21.561%
2026-08-17	6.7900	7.5400	6.3800	7.0000	-3.448%	44	3,285	+9.143%
2026-08-14	7.5000	7.5000	7.0000	7.2500	+4.317%	21	3,257	+5.379%
2026-08-13	7.1000	7.1000	5.6900	6.9500	+2.206%	138	3,255	+9.928%
2026-08-12	7.5800	7.8800	6.8000	6.8000	-44.217%	172	3,249	+12.353%
2026-08-11	12.7600	12.7600	12.1900	12.1900	-4.766%	12	3,164	-37.326%
2026-08-10	13.2400	13.2400	12.4500	12.8000	-3.104%	30	3,162	-40.313%
2026-08-07	14.2600	15.0000	13.2100	13.2100	-10.075%	42	3,162	-42.165%
2026-08-06	15.0500	15.0500	14.4900	14.6900	+7.619%	13	3,163	-47.992%
2026-08-05	14.3500	14.3500	13.5000	13.6500	-1.586%	46	3,163	-44.029%
2026-08-04	15.9000	15.9000	13.8700	13.8700	-14.118%	29	3,163	-44.917%
2026-08-03	21.5500	21.5500	16.1000	16.1500	-24.533%	1,029	3,152	-52.693%
2026-07-31	21.2700	21.9200	21.0000	21.4000	+5.056%	273	2,216	-64.299%
2026-07-30	22.6500	22.6500	19.6800	20.3700	-23.421%	745	2,018	-62.494%
2026-07-29	27.6500	27.6500	26.6000	26.6000	+9.917%	21	1,854	-71.278%
2026-07-28	23.9000	24.8200	23.9000	24.2000	+9.255%	61	1,844	-68.430%
2026-07-27	21.5500	22.1500	21.5000	22.1500	+7.524%	12	1,875	-65.508%
2026-07-24	19.6000	20.8200	19.6000	20.6000	+17.714%	8	1,876	-62.913%
2026-07-23	17.4300	17.5000	17.4300	17.5000	-0.398%	4	1,877	-56.343%
2026-07-22	17.6400	17.6400	17.5700	17.5700	-8.490%	2	1,873	-56.517%
2026-07-21	20.1100	20.1100	18.7300	19.2000	-10.070%	7	1,872	-60.208%
2026-07-20	19.6000	21.3500	19.4900	21.3500	-1.066%	5	1,869	-64.215%
2026-07-17	22.8100	23.2700	21.4600	21.5800	+2.226%	10	1,871	-64.597%
2026-07-16	21.0000	21.2300	20.5000	21.1100	+8.814%	275	1,873	-63.809%
2026-07-15	18.5300	19.7500	18.5300	19.4000	+6.887%	30	1,856	-60.619%
2026-07-14	17.1000	18.6500	17.1000	18.1500	+7.080%	316	1,852	-57.906%
2026-07-13	16.0400	17.0700	16.0400	16.9500	+14.372%	60	2,113	-54.926%
2026-07-10	14.7200	14.8200	14.7200	14.8200	-2.947%	2	2,111	-48.448%
2026-07-09	14.5000	15.3000	14.5000	15.2700	-3.048%	7	2,112	-49.967%
2026-07-08	17.3300	17.9000	15.7500	15.7500	-7.625%	76	2,112	-51.492%
2026-07-07	18.1900	18.3500	17.0500	17.0500	+2.096%	17	2,061	-55.191%
2026-07-06	17.9500	17.9500	16.6900	16.7000	-10.215%	23	2,054	-54.251%
2026-07-02	17.4000	18.6000	16.9100	18.6000	+14.462%	15	2,046	-58.925%
2026-07-01	15.5500	16.8500	15.4700	16.2500	+21.997%	75	2,046	-52.985%
2026-06-30	13.3700	13.3700	13.3200	13.3200	-0.597%	2	2,037	-42.643%
2026-06-29	15.4000	15.4000	13.4000	13.4000	-6.294%	16	2,038	-42.985%
2026-06-26	14.1300	14.3000	14.1300	14.3000	+7.519%	19	2,037	-46.573%
2026-06-25	12.6000	13.3000	12.6000	13.3000	+0.758%	15	2,023	-42.556%
2026-06-24	13.0000	13.2000	13.0000	13.2000	+10.000%	2	2,023	-42.121%
2026-06-23	12.0500	12.0500	11.9500	12.0000	+2.564%	15	2,022	-36.333%
2026-06-22	10.5400	12.0000	10.5400	11.7000	+14.146%	7	2,014	-34.701%
2026-06-18	10.0000	10.6000	10.0000	10.2500	+2.912%	24	1,774	-25.463%
2026-06-17	10.2500	10.2500	9.6000	9.9600	+0.606%	304	1,774	-23.293%
2026-06-16	10.5500	10.7000	9.9000	9.9000	-26.119%	51	1,774	-22.828%
2026-06-12	14.6000	14.6000	13.4000	13.4000	-15.723%	24	1,746	-42.985%
2026-06-11	16.0200	16.1200	15.5900	15.9000	+4.262%	6	1,751	-51.950%
2026-06-10	14.0800	15.3000	14.0800	15.2500	+4.452%	211	1,748	-49.902%
2026-06-09	15.0000	15.0800	14.6000	14.6000	+8.955%	26	1,704	-47.671%
2026-06-08	14.2000	14.2000	13.2500	13.4000	-6.815%	18	1,703	-42.985%
2026-06-05	13.0500	15.0000	13.0000	14.3800	+20.335%	175	1,699	-46.871%
2026-06-04	12.0300	12.6500	11.9500	11.9500	+5.286%	57	1,841	-36.067%
2026-06-03	11.0000	11.4200	11.0000	11.3500	+11.713%	12	1,814	-32.687%
2026-06-02	9.1000	10.1600	8.9200	10.1600	+5.285%	22	1,806	-24.803%
2026-06-01	10.0000	10.1300	9.6000	9.6500	-24.254%	213	1,809	-20.829%
2026-05-29	12.9800	12.9800	12.6000	12.7400	+2.742%	6	1,800	-40.031%
2026-05-28	12.2800	12.4000	12.2800	12.4000	-8.622%	4	1,801	-38.387%
2026-05-27	13.4100	13.8100	13.4100	13.5700	+7.188%	5	1,801	-43.699%
2026-05-26	11.9000	12.6600	11.9000	12.6600	+6.387%	27	1,799	-39.652%
2026-05-22	11.9800	12.0500	11.8500	11.9000	-1.245%	39	1,786	-35.798%
2026-05-21	12.2000	12.2000	12.0500	12.0500	-9.398%	7	1,781	-36.598%
2026-05-20	13.1500	13.3000	13.1500	13.3000	-3.273%	11	1,781	-42.556%
2026-05-19	14.0400	14.0800	13.1700	13.7500	+9.127%	13	1,779	-44.436%
2026-05-18	13.1500	13.3500	12.6000	12.6000	+6.780%	4	1,779	-39.365%
2026-05-15	11.5700	11.8500	11.5700	11.8000	+8.257%	8	1,779	-35.254%
2026-05-14	11.4500	11.4500	10.2500	10.9000	-1.625%	15	1,782	-29.908%
2026-05-13	11.5200	11.5200	11.0800	11.0800	-8.430%	7	1,787	-31.047%
2026-05-12	12.2000	12.9500	12.1000	12.1000	+13.615%	14	1,787	-36.860%
2026-05-11	11.2000	11.2000	10.1000	10.6500	-5.080%	27	1,787	-28.263%
2026-05-08	10.2000	11.7000	9.8700	11.2200	+20.645%	231	1,765	-31.907%
2026-05-07	9.1900	9.4500	9.1000	9.3000	+9.283%	12	1,614	-17.849%
2026-05-06	8.9000	8.9000	8.4300	8.5100	-10.421%	4	1,614	-10.223%
2026-05-05	10.2000	10.2000	9.5000	9.5000	-4.040%	223	1,616	-19.579%
2026-05-04	11.0900	11.0900	9.9000	9.9000	-12.389%	20	1,416	-22.828%
2026-05-01	11.5000	11.5000	11.2000	11.3000	-5.676%	4	1,415	-32.389%
2026-04-30	11.9200	11.9800	11.9200	11.9800	-3.309%	2	1,415	-36.227%
2026-04-29	13.5200	13.5200	12.3900	12.3900	-9.891%	8	1,414	-38.337%
2026-04-28	14.0000	14.0000	13.3500	13.7500	+6.178%	7	1,414	-44.436%
2026-04-27	12.9500	12.9500	12.9500	12.9500	+1.172%	1	1,412	-41.004%
2026-04-24	11.8000	13.2000	11.8000	12.8000	+15.628%	61	1,412	-40.313%
2026-04-23	11.0700	11.0700	11.0700	11.0700	+8.529%	2	1,362	-30.985%
2026-04-22	10.2000	10.2000	10.2000	10.2000	-9.333%	1	1,360	-25.098%
2026-04-21	10.6500	11.2500	10.6500	11.2500	+3.211%	23	1,355	-32.089%
2026-04-20	11.0000	11.0000	10.9000	10.9000	-0.909%	4	1,355	-29.908%
2026-04-17	11.3000	11.4500	11.0000	11.0000	-2.827%	9	1,355	-30.545%
2026-04-16	11.3000	11.6000	11.3000	11.3200	-1.565%	4	1,357	-32.509%
2026-04-15	12.4000	12.4000	11.5000	11.5000	-6.046%	6	1,357	-33.565%
2026-04-14	13.0000	13.0500	12.2400	12.2400	-11.625%	76	1,359	-37.582%
2026-04-13	13.8400	13.8500	13.6600	13.8500	-10.645%	23	1,314	-44.838%
2026-04-10	16.1000	16.6500	14.6200	15.5000	-11.327%	26	1,314	-50.710%
2026-04-09	19.2000	19.2000	16.7300	17.4800	-2.237%	18	1,313	-56.293%
2026-04-08	18.3800	18.3800	17.1500	17.8800	-11.485%	34	1,312	-57.271%
2026-04-07	20.1500	20.2000	20.0700	20.2000	-1.846%	21	1,315	-62.178%
2026-04-06	21.2500	21.3000	20.5800	20.5800	-3.607%	12	1,315	-62.877%
2026-04-02	21.9000	21.9000	21.0000	21.3500	-1.477%	8	1,311	-64.215%
2026-04-01	21.4900	22.0000	21.4900	21.6700	-10.008%	6	1,311	-64.744%
2026-03-31	24.0800	24.0800	24.0800	24.0800	-1.714%	1	1,313	-68.272%
2026-03-30	24.5000	24.5000	24.5000	24.5000	+4.034%	1	1,313	-68.816%
2026-03-27	23.2600	23.5500	23.2600	23.5500	+11.876%	5	1,314	-67.558%
2026-03-26	19.5000	21.0500	19.5000	21.0500	+6.961%	15	1,314	-63.705%
2026-03-25	20.0000	20.0000	19.3500	19.6800	-6.286%	6	1,316	-61.179%
2026-03-24	20.8500	21.4500	20.8500	21.0000	+0.719%	470	1,314	-63.619%
2026-03-23	20.8500	20.8500	20.8500	20.8500	-6.208%	100	966	-63.357%
2026-03-20	22.2300	22.2300	22.2300	22.2300	-1.854%	1	1,066	-65.632%
2026-03-19	22.4900	22.6500	22.4900	22.6500	+5.153%	5	1,066	-66.269%
2026-03-17	21.7000	21.7000	21.5400	21.5400	+4.209%	26	1,067	-64.531%
2026-03-16	21.9700	21.9700	20.6700	20.6700	-4.966%	31	1,066	-63.038%
2026-03-13	21.7500	21.7500	21.7500	21.7500	-5.022%	1	1,097	-64.874%
2026-03-12	22.7000	23.0700	22.7000	22.9000	+0.219%	13	1,097	-66.638%
2026-03-11	23.7500	23.8700	22.5000	22.8500	-10.392%	23	1,097	-66.565%
2026-03-10	25.1600	25.5000	25.1600	25.5000	-3.774%	23	1,096	-70.039%
2026-03-09	26.8000	26.8000	26.4600	26.5000	+8.163%	3	1,083	-71.170%
2026-03-06	25.4400	25.4400	24.5000	24.5000	-5.222%	21	1,086	-68.816%
2026-03-05	25.3000	25.8500	25.3000	25.8500	+8.796%	5	1,087	-70.445%
2026-03-04	24.2000	24.2000	23.7600	23.7600	-9.520%	2	1,086	-67.845%
2026-03-03	27.0000	27.0000	26.2600	26.2600	+4.124%	22	1,086	-70.906%
2026-03-02	25.8500	26.2500	25.2200	25.2200	+0.880%	43	1,086	-69.707%
2026-02-27	24.2700	25.5000	24.2700	25.0000	+23.762%	66	1,059	-69.440%
2026-02-26	20.5200	20.5200	20.2000	20.2000	-0.980%	2	1,026	-62.178%
2026-02-25	20.4800	20.4800	20.2000	20.4000	-6.207%	6	1,026	-62.549%
2026-02-24	22.0300	22.1300	21.7500	21.7500	-5.022%	27	1,026	-64.874%
2026-02-23	23.4000	23.4000	22.9000	22.9000	-4.583%	22	1,048	-66.638%
2026-02-20	22.6500	24.0000	22.6500	24.0000	+11.888%	11	1,027	-68.167%
2026-02-19	21.6500	21.9000	21.4500	21.4500	-1.831%	9	1,031	-64.382%
2026-02-18	22.5500	22.5500	21.7500	21.8500	-7.611%	18	1,026	-65.034%
2026-02-17	23.4500	23.7000	23.4500	23.6500	+3.819%	52	1,024	-67.696%
2026-02-13	22.7800	22.7800	22.7800	22.7800	+0.352%	5	1,025	-66.462%
2026-02-12	22.0300	22.8000	22.0300	22.7000	+1.069%	12	1,025	-66.344%
2026-02-11	22.8100	22.8100	22.4600	22.4600	+7.981%	8	1,025	-65.984%
2026-02-10	20.8000	20.8000	20.8000	20.8000	-2.622%	1	1,024	-63.269%
2026-02-09	21.8200	22.0000	21.3600	21.3600	-6.398%	30	1,024	-64.232%
2026-02-06	25.0500	25.0500	22.6000	22.8200	-12.298%	81	999	-66.521%
2026-02-05	26.0000	26.1000	24.6000	26.0200	+6.291%	183	946	-70.638%
2026-02-04	22.7300	24.5000	22.7300	24.4800	+6.435%	4	774	-68.791%
2026-02-03	23.2700	23.2700	23.0000	23.0000	+4.831%	2	774	-66.783%
2026-02-02	21.5000	22.0000	21.4000	21.9400	+3.491%	39	774	-65.178%
2026-01-30	20.4300	21.2000	20.4300	21.2000	+7.342%	7	767	-63.962%
2026-01-29	18.5500	19.7500	18.5500	19.7500	+15.295%	14	769	-61.316%
2026-01-27	18.1000	18.1000	16.8000	17.1300	-7.405%	22	767	-55.400%
2026-01-26	17.8500	18.7000	17.2500	18.5000	-11.058%	14	763	-58.703%
2026-01-23	20.6000	20.8000	20.6000	20.8000	-0.240%	2	762	-63.269%
2026-01-22	19.5500	20.8500	19.5500	20.8500	-6.544%	15	762	-63.357%
2026-01-21	21.2000	22.3100	21.0000	22.3100	+9.631%	4	762	-65.755%
2026-01-20	20.4700	21.1000	20.3500	20.3500	+4.520%	4	763	-62.457%
2026-01-16	20.0000	20.0000	19.4700	19.4700	-2.650%	91	672	-60.760%
2026-01-15	20.2400	20.6000	19.5000	20.0000	-10.714%	109	672	-61.800%
2026-01-14	22.4000	22.4000	22.4000	22.4000	+1.818%	1	572	-65.893%
2026-01-12	25.0100	25.0100	22.0000	22.0000	-9.539%	17	572	-65.273%
2026-01-09	25.0000	25.0000	24.0000	24.3200	-2.720%	5	573	-68.586%
2026-01-08	25.4800	26.2000	25.0000	25.0000	-0.872%	127	574	-69.440%
2026-01-07	25.4800	25.6500	25.2000	25.2200	-3.372%	13	485	-69.707%
2026-01-06	25.3700	26.1000	25.3700	26.1000	+1.953%	3	483	-70.728%
2026-01-05	25.4100	25.6000	25.4100	25.6000	+2.400%	8	484	-70.156%
2026-01-02	26.0000	26.0000	24.9000	25.0000	-8.992%	24	484	-69.440%
2025-12-31	27.4700	27.4700	27.4700	27.4700	+3.504%	1	475	-72.188%
2025-12-30	26.5000	26.5400	26.3700	26.5400	-0.226%	61	475	-71.213%
2025-12-29	26.5000	26.6000	26.5000	26.6000	+2.505%	20	448	-71.278%
2025-12-26	25.9900	25.9900	25.8500	25.9500	+3.593%	23	441	-70.559%
2025-12-23	25.0500	25.0500	25.0500	25.0500	+4.071%	1	431	-69.501%
2025-12-22	24.0700	24.0700	24.0700	24.0700	-3.720%	2	428	-68.259%
2025-12-19	26.9800	27.0000	25.0000	25.0000	-19.614%	12	428	-69.440%
2025-12-17	30.1000	31.1000	30.1000	31.1000	+6.325%	2	421	-75.434%
2025-12-16	28.6100	29.2500	28.6100	29.2500	+5.940%	9	419	-73.880%
2025-12-15	27.6000	28.3000	27.6000	27.6100	+8.275%	104	420	-72.329%
2025-12-12	26.0500	26.0500	25.5000	25.5000	+7.323%	104	320	-70.039%
2025-12-11	24.4800	24.4800	23.5000	23.7600	+2.194%	13	217	-67.845%
2025-12-10	23.7500	23.7500	23.2500	23.2500	+1.307%	5	216	-67.140%
2025-12-09	23.4500	23.4500	22.9500	22.9500	-5.943%	12	216	-66.710%
2025-12-08	24.3000	24.4000	24.3000	24.4000	+0.619%	2	204	-68.689%
2025-12-05	24.2700	24.4500	24.2500	24.2500	-1.020%	3	204	-68.495%
2025-12-04	25.5000	25.5000	24.5000	24.5000	-10.289%	3	203	-68.816%
2025-12-03	28.2200	28.2200	27.3100	27.3100	+10.121%	7	202	-72.025%
2025-12-02	24.8000	24.8000	24.8000	24.8000	-13.317%	1	202	-69.194%
2025-11-26	28.9400	28.9400	28.6100	28.6100	-3.475%	12	192	-73.296%
2025-11-25	30.9800	30.9800	29.6400	29.6400	+2.454%	2	192	-74.224%
2025-11-24	29.5800	29.5800	28.9300	28.9300	-9.310%	3	191	-73.591%
2025-11-21	29.6500	31.9000	29.6500	31.9000	+10.841%	6	191	-76.050%
2025-11-20	26.7400	28.7800	26.7400	28.7800	+1.124%	5	188	-73.454%
2025-11-19	28.8000	28.8000	28.4600	28.4600	-0.385%	3	184	-73.155%
2025-11-18	28.8000	28.8000	28.0000	28.5700	-2.491%	23	183	-73.259%
2025-11-17	28.9000	29.3000	28.8500	29.3000	+6.740%	19	161	-73.925%
2025-11-14	27.5800	27.7300	27.1700	27.4500	+4.651%	39	143	-72.168%
2025-11-13	25.0000	26.2500	25.0000	26.2300	+9.933%	12	122	-70.873%
2025-11-12	22.1000	23.8600	22.0700	23.8600	+10.463%	137	121	-67.980%
2025-11-11	21.7500	21.7500	21.6000	21.6000	0.000%	5	0	-64.630%

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