Dark

CRWV20261218P85
CRWV Dec 18 2026 85.00 Put (CRWV261218P00085000)
option OPRA

EOD

Jun 29, 2026

16.36-1.148%(-0.19)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	18.0000	18.1000	16.2500	16.3600	-1.148%	14	2,318	0.000%
2026-06-26	16.6500	17.2000	16.5500	16.5500	+6.090%	9	2,306	-1.148%
2026-06-25	15.6000	15.6000	15.6000	15.6000	-2.500%	36	2,300	+4.872%
2026-06-24	15.4000	16.0000	15.4000	16.0000	+9.966%	4	2,291	+2.250%
2026-06-23	14.0500	14.7000	14.0500	14.5500	+8.501%	51	2,287	+12.440%
2026-06-22	12.2500	13.4100	12.2500	13.4100	+10.826%	4	2,274	+21.999%
2026-06-18	11.8500	12.5000	11.8500	12.1000	+2.542%	17	2,288	+35.207%
2026-06-17	11.8000	11.8000	11.8000	11.8000	-2.479%	2	2,288	+38.644%
2026-06-16	12.8500	12.8500	12.1000	12.1000	-13.571%	7	2,288	+35.207%
2026-06-15	14.8300	15.0900	14.0000	14.0000	-10.828%	11	2,287	+16.857%
2026-06-12	16.6000	16.6000	15.7000	15.7000	-15.227%	6	2,279	+4.204%
2026-06-11	18.5200	18.5200	18.5200	18.5200	+2.604%	1	2,274	-11.663%
2026-06-10	16.8500	18.0500	16.8500	18.0500	+6.805%	9	2,274	-9.363%
2026-06-09	16.4800	17.6300	16.4800	16.9000	+7.987%	7	2,279	-3.195%
2026-06-08	15.6500	15.6500	15.6500	15.6500	-8.265%	1	2,280	+4.537%
2026-06-05	16.0000	17.5000	16.0000	17.0600	+20.056%	32	2,279	-4.103%
2026-06-04	14.7500	14.9000	14.1500	14.2100	+6.045%	50	2,256	+15.130%
2026-06-03	12.7000	13.7500	12.7000	13.4000	+10.288%	35	2,238	+22.090%
2026-06-02	11.4600	12.1500	11.4600	12.1500	+4.292%	13	2,230	+34.650%
2026-06-01	12.0000	12.0500	11.5000	11.6500	-20.856%	19	2,229	+40.429%
2026-05-29	14.8700	14.9000	14.7200	14.7200	-0.675%	41	2,242	+11.141%
2026-05-28	14.8000	14.8200	14.8000	14.8200	-4.449%	3	2,234	+10.391%
2026-05-27	15.2500	16.2000	15.2500	15.5100	+3.400%	13	2,235	+5.480%
2026-05-26	13.9500	15.0000	13.7000	15.0000	+7.527%	26	2,222	+9.067%
2026-05-22	14.0000	14.2500	13.9500	13.9500	-1.413%	19	2,177	+17.276%
2026-05-21	14.4100	14.4100	14.1500	14.1500	-8.710%	49	2,198	+15.618%
2026-05-20	15.7800	15.7800	15.5000	15.5000	-9.091%	802	2,198	+5.548%
2026-05-19	17.0500	17.0500	17.0500	17.0500	+8.599%	1	1,321	-4.047%
2026-05-18	15.6800	15.7000	15.6000	15.7000	+22.656%	76	1,321	+4.204%
2026-05-14	12.8000	12.8000	12.8000	12.8000	-9.220%	1	1,321	+27.813%
2026-05-12	14.1400	15.2200	14.1000	14.1000	+11.905%	24	1,320	+16.028%
2026-05-11	13.2500	13.2500	11.9500	12.6000	-3.817%	26	1,320	+29.841%
2026-05-08	12.9100	13.3500	12.9100	13.1000	+19.091%	5	1,338	+24.885%
2026-05-07	10.8800	11.1000	10.6000	11.0000	+12.016%	18	1,339	+48.727%
2026-05-06	10.4100	10.5800	9.8200	9.8200	-13.480%	19	1,323	+66.599%
2026-05-05	11.5600	11.5600	11.3500	11.3500	-5.417%	3	1,318	+44.141%
2026-05-04	12.4000	12.4000	11.8000	12.0000	-8.397%	11	1,320	+36.333%
2026-05-01	13.2900	13.2900	13.0000	13.1000	-17.610%	7	1,317	+24.885%
2026-04-28	16.2700	16.4900	15.9000	15.9000	+6.855%	12	1,317	+2.893%
2026-04-27	15.8500	15.8500	14.8800	14.8800	+3.047%	10	1,311	+9.946%
2026-04-24	15.9000	15.9000	14.4400	14.4400	+9.643%	4	1,311	+13.296%
2026-04-23	12.5300	13.1700	12.5300	13.1700	+7.951%	5	1,309	+24.222%
2026-04-22	12.6300	12.6300	11.9000	12.2000	-8.271%	11	1,312	+34.098%
2026-04-21	12.7400	13.3000	12.7000	13.3000	+2.151%	31	1,309	+23.008%
2026-04-20	13.7500	13.7500	13.0200	13.0200	+1.719%	2	1,309	+25.653%
2026-04-17	12.8000	13.3000	12.8000	12.8000	-2.957%	173	1,308	+27.813%
2026-04-16	13.8500	13.8500	13.1900	13.1900	-4.971%	28	1,446	+24.033%
2026-04-15	14.0000	14.6000	13.8800	13.8800	-3.073%	156	1,434	+17.867%
2026-04-14	14.6500	14.6500	14.3200	14.3200	-10.779%	3	1,409	+14.246%
2026-04-13	16.5500	16.5500	15.7500	16.0500	-8.286%	26	1,408	+1.931%
2026-04-10	18.3000	18.3000	16.8600	17.5000	-10.072%	48	1,415	-6.514%
2026-04-09	22.0500	22.0500	18.9000	19.4600	-5.990%	297	1,385	-15.930%
2026-04-08	19.9300	20.9500	19.9300	20.7000	-14.639%	34	1,142	-20.966%
2026-04-02	24.2500	24.2500	24.2500	24.2500	-1.822%	2	1,113	-32.536%
2026-04-01	24.7000	24.7000	24.7000	24.7000	-7.073%	1	1,113	-33.765%
2026-03-31	27.4500	27.4500	26.5800	26.5800	-11.193%	2	1,114	-38.450%
2026-03-30	29.0000	30.1000	29.0000	29.9300	+12.139%	7	1,116	-45.339%
2026-03-27	26.6900	26.6900	26.6900	26.6900	+10.518%	1	1,118	-38.704%
2026-03-26	24.1500	24.1500	24.1500	24.1500	+9.276%	1	1,117	-32.257%
2026-03-25	22.5000	22.5000	22.1000	22.1000	-6.947%	6	1,117	-25.973%
2026-03-24	23.7500	23.7500	23.7500	23.7500	-2.464%	2	1,115	-31.116%
2026-03-23	23.4000	24.3500	23.4000	24.3500	-3.181%	103	1,117	-32.813%
2026-03-20	25.4700	25.4700	25.1000	25.1500	+6.118%	3	1,165	-34.950%
2026-03-16	23.2000	25.1000	23.2000	23.7000	-5.728%	74	1,164	-30.970%
2026-03-13	25.1400	25.1400	25.1400	25.1400	-3.121%	1	1,178	-34.924%
2026-03-12	25.9500	25.9500	25.9500	25.9500	-2.075%	10	1,177	-36.956%
2026-03-11	26.8100	26.9700	26.5000	26.5000	-7.018%	3	1,187	-38.264%
2026-03-10	28.5000	28.5000	28.5000	28.5000	-1.792%	1	1,185	-42.596%
2026-03-06	29.3000	29.3000	28.6500	29.0200	+2.544%	22	1,184	-43.625%
2026-03-05	28.3000	28.3000	28.3000	28.3000	+3.587%	4	1,202	-42.191%
2026-03-04	27.4800	27.4800	27.1700	27.3200	-7.264%	3	1,198	-40.117%
2026-03-03	29.7300	29.7300	29.4600	29.4600	+3.368%	2	1,197	-44.467%
2026-03-02	28.7300	28.7300	28.0000	28.5000	+1.786%	8	1,197	-42.596%
2026-02-27	28.4000	28.5200	27.4800	28.0000	+12.994%	27	1,193	-41.571%
2026-02-24	24.7800	24.7800	24.7800	24.7800	-3.916%	1	1,170	-33.979%
2026-02-23	25.7900	25.7900	25.7900	25.7900	-4.552%	1	1,170	-36.565%
2026-02-20	26.6000	27.0200	26.6000	27.0200	+9.393%	17	1,170	-39.452%
2026-02-18	24.7000	24.7000	24.7000	24.7000	-6.084%	1	1,155	-33.765%
2026-02-17	25.9800	27.2000	25.9800	26.3000	+3.137%	153	1,156	-37.795%
2026-02-13	26.6200	26.6200	24.8700	25.5000	-3.955%	5	1,151	-35.843%
2026-02-12	26.5500	26.5500	26.5500	26.5500	+9.575%	1	1,151	-38.380%
2026-02-09	25.7000	25.7000	24.2300	24.2300	-17.781%	3	1,152	-32.480%
2026-02-05	29.4700	29.4700	29.4700	29.4700	+18.116%	1	1,149	-44.486%
2026-02-03	24.3300	25.9200	24.3300	24.9500	+5.408%	828	1,148	-34.429%
2026-01-30	23.6700	23.6700	23.6700	23.6700	+12.714%	1	362	-30.883%
2026-01-29	21.0000	21.0000	21.0000	21.0000	0.000%	1	361	-22.095%
2026-01-28	20.7000	21.0000	20.7000	21.0000	+10.526%	6	362	-22.095%
2026-01-27	20.5000	20.5000	19.0000	19.0000	-23.633%	14	356	-13.895%
2026-01-23	24.8800	24.8800	24.8800	24.8800	-0.679%	1	352	-34.244%
2026-01-21	24.4000	25.0500	24.4000	25.0500	+7.742%	7	351	-34.691%
2026-01-20	23.8800	23.8800	23.2000	23.2500	+6.897%	8	348	-29.634%
2026-01-16	23.1000	23.1000	21.7500	21.7500	-3.247%	3	348	-24.782%
2026-01-15	22.4800	22.4800	22.4800	22.4800	-7.680%	1	348	-27.224%
2026-01-14	24.5500	24.5500	24.3500	24.3500	-3.373%	21	348	-32.813%
2026-01-13	25.1700	25.3000	25.1700	25.2000	+2.439%	3	347	-35.079%
2026-01-12	24.8000	24.8000	24.6000	24.6000	-14.583%	2	345	-33.496%
2026-01-09	28.9500	28.9500	28.8000	28.8000	+3.597%	2	345	-43.194%
2026-01-05	27.6500	27.8000	27.6500	27.8000	-11.040%	2	344	-41.151%
2025-12-31	30.4800	31.2500	30.4800	31.2500	+4.515%	8	344	-47.648%
2025-12-30	29.8500	29.9000	29.5800	29.9000	+2.397%	64	344	-45.284%
2025-12-29	29.2000	29.2000	29.2000	29.2000	-0.341%	6	325	-43.973%
2025-12-26	29.3000	29.3000	29.3000	29.3000	+2.807%	2	319	-44.164%
2025-12-24	28.4500	28.5000	28.4500	28.5000	+5.244%	2	317	-42.596%
2025-12-22	26.9000	27.0900	26.9000	27.0800	-6.459%	6	317	-39.586%
2025-12-19	29.0000	29.0500	28.9500	28.9500	-18.128%	6	311	-43.489%
2025-12-17	32.1600	35.3600	32.1600	35.3600	+7.641%	15	307	-53.733%
2025-12-16	32.8000	32.8500	32.8000	32.8500	+20.550%	12	302	-50.198%
2025-12-11	27.3000	27.3000	27.2500	27.2500	-10.656%	2	294	-39.963%
2025-12-10	26.1500	30.5000	26.1500	30.5000	+11.927%	3	294	-46.361%
2025-12-09	26.4500	27.2500	26.4500	27.2500	-1.089%	3	293	-39.963%
2025-12-08	27.5500	27.5500	27.3000	27.5500	0.000%	3	294	-40.617%
2025-12-05	27.6000	27.6000	27.5500	27.5500	+0.182%	2	294	-40.617%
2025-12-04	29.7000	29.7000	27.5000	27.5000	-11.147%	25	294	-40.509%
2025-12-02	30.9500	30.9500	30.9500	30.9500	-1.590%	100	291	-47.141%
2025-12-01	31.3000	31.4500	31.3000	31.4500	-0.632%	2	214	-47.981%
2025-11-26	31.7500	31.7500	31.6500	31.6500	-5.240%	2	213	-48.310%
2025-11-25	34.3000	34.7700	33.4000	33.4000	+2.674%	7	213	-51.018%
2025-11-24	32.5000	32.5300	32.5000	32.5300	-8.777%	7	206	-49.708%
2025-11-21	35.6600	35.6600	35.6600	35.6600	+10.062%	20	201	-54.122%
2025-11-19	32.2000	32.4000	32.2000	32.4000	-2.994%	2	181	-49.506%
2025-11-18	32.5000	33.9500	32.0000	33.4000	+1.829%	40	181	-51.018%
2025-11-17	31.9000	32.8000	31.9000	32.8000	+5.670%	25	141	-50.122%
2025-11-14	31.1500	31.3300	30.5200	31.0400	+4.865%	7	144	-47.294%
2025-11-13	28.9500	29.6000	28.5000	29.6000	+10.201%	27	143	-44.730%
2025-11-12	25.0000	27.4500	24.9500	26.8600	+1.244%	125	139	-39.092%
2025-11-11	25.9700	26.5300	23.0000	26.5300	0.000%	17	0	-38.334%

.dark-mode .QmfqJq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QmfqJq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P85CRWV Dec 18 2026 85.00 Put (CRWV261218P00085000)option OPRA

CRWV20261218P85
CRWV Dec 18 2026 85.00 Put (CRWV261218P00085000)
option OPRA