Dark

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

EOD

Oct 1, 2026

10.60-0.469%(-0.05)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.4900	11.5600	10.1500	10.6000	-0.469%	36	3,117	0.000%
2026-09-30	10.7500	10.8400	10.2500	10.6500	-4.054%	46	3,092	-0.469%
2026-09-29	10.2000	11.4000	9.9000	11.1000	-2.972%	631	3,075	-4.505%
2026-09-28	10.6000	12.0000	10.6000	11.4400	+6.816%	182	3,679	-7.343%
2026-09-25	10.4200	11.2000	10.4200	10.7100	+5.726%	71	3,520	-1.027%
2026-09-24	11.1500	11.7300	9.9600	10.1300	-10.749%	83	3,527	+4.640%
2026-09-23	11.1500	11.5000	10.6500	11.3500	-2.324%	65	3,502	-6.608%
2026-09-22	12.3000	12.3000	11.0500	11.6200	-5.911%	50	3,478	-8.778%
2026-09-21	14.3000	14.3000	11.7200	12.3500	-12.411%	513	3,474	-14.170%
2026-09-18	14.8500	14.9500	14.1000	14.1000	-7.237%	22	3,454	-24.823%
2026-09-17	14.5000	16.0000	14.5000	15.2000	+5.263%	56	3,454	-30.263%
2026-09-16	14.2000	14.8100	13.4700	14.4400	-4.371%	27	3,423	-26.593%
2026-09-15	13.6700	15.1000	13.6000	15.1000	+10.219%	33	3,426	-29.801%
2026-09-14	14.0300	14.1500	13.5000	13.7000	+16.596%	282	3,413	-22.628%
2026-09-11	11.3500	11.7800	11.3500	11.7500	-2.246%	12	3,185	-9.787%
2026-09-10	12.0000	12.2000	11.2500	12.0200	+19.364%	38	3,174	-11.814%
2026-09-09	10.4000	10.4500	10.0700	10.0700	+14.432%	64	3,160	+5.263%
2026-09-08	10.8000	10.8000	8.6000	8.8000	-27.572%	62	3,162	+20.455%
2026-09-04	12.9500	13.0400	11.9500	12.1500	-10.000%	81	3,171	-12.757%
2026-09-03	14.5500	14.5500	13.5000	13.5000	-8.784%	43	3,171	-21.481%
2026-09-02	15.0500	15.3000	14.6500	14.8000	+1.370%	16	3,170	-28.378%
2026-09-01	14.9700	15.2000	14.3300	14.6000	+6.028%	42	3,159	-27.397%
2026-08-31	14.5800	14.8900	13.6500	13.7700	-2.754%	95	3,140	-23.021%
2026-08-28	13.6900	14.6000	13.3100	14.1600	+5.514%	80	3,143	-25.141%
2026-08-27	12.4500	13.5200	12.4500	13.4200	+0.149%	35	3,135	-21.013%
2026-08-26	13.0000	13.7800	13.0000	13.4000	-1.253%	25	3,126	-20.896%
2026-08-25	13.4800	13.5700	12.9600	13.5700	-4.972%	71	3,125	-21.887%
2026-08-24	14.8500	15.4200	14.0500	14.2800	+4.769%	113	3,123	-25.770%
2026-08-21	13.5000	13.7200	13.2500	13.6300	+2.481%	26	3,166	-22.230%
2026-08-20	12.8100	13.3000	12.1500	13.3000	+5.138%	19	3,153	-20.301%
2026-08-19	12.8900	13.6000	11.9200	12.6500	+4.805%	26	3,163	-16.206%
2026-08-18	10.2500	12.0700	10.2500	12.0700	+47.736%	49	3,151	-12.179%
2026-08-17	9.3800	9.3800	8.1700	8.1700	-14.000%	12	3,138	+29.743%
2026-08-14	9.1000	9.5000	8.6500	9.5000	+6.742%	8	3,141	+11.579%
2026-08-13	7.3000	8.9000	7.3000	8.9000	+3.609%	73	3,138	+19.101%
2026-08-12	9.1400	10.0000	8.5000	8.5900	-41.763%	120	3,091	+23.399%
2026-08-11	15.7000	15.7000	14.2800	14.7500	-4.221%	45	3,099	-28.136%
2026-08-10	15.2300	15.7000	15.0000	15.4000	-3.448%	34	3,106	-31.169%
2026-08-07	16.7500	17.8400	15.9500	15.9500	-9.632%	31	3,122	-33.542%
2026-08-06	17.9900	17.9900	17.1000	17.6500	+4.376%	22	3,126	-39.943%
2026-08-05	16.8700	16.9200	16.2000	16.9100	-0.118%	7	3,124	-37.315%
2026-08-04	18.0800	18.0800	16.8900	16.9300	-10.423%	13	3,123	-37.389%
2026-08-03	21.3000	21.3000	18.9000	18.9000	-22.857%	58	3,123	-43.915%
2026-07-31	24.5000	24.5000	24.5000	24.5000	+4.701%	5	3,123	-56.735%
2026-07-30	24.5000	24.5000	23.4000	23.4000	-23.026%	22	3,123	-54.701%
2026-07-29	29.0000	30.9900	29.0000	30.4000	+8.766%	6	3,112	-65.132%
2026-07-28	27.5000	28.6500	27.4500	27.9500	+8.755%	22	3,108	-62.075%
2026-07-27	25.6000	25.9500	25.4500	25.7000	+10.300%	46	3,105	-58.755%
2026-07-24	23.0000	23.3000	23.0000	23.3000	+13.107%	10	3,126	-54.506%
2026-07-23	20.2000	20.6000	19.2500	20.6000	+2.488%	9	3,125	-48.544%
2026-07-22	20.2000	20.3000	20.1000	20.1000	-18.359%	602	3,123	-47.264%
2026-07-20	23.1200	24.7600	22.6000	24.6200	-1.124%	27	2,525	-56.946%
2026-07-17	25.4000	25.4000	24.8000	24.9000	+2.049%	16	2,509	-57.430%
2026-07-16	24.1800	25.0000	23.9000	24.4000	+8.638%	34	2,496	-56.557%
2026-07-15	21.9500	23.2500	21.9500	22.4600	+4.709%	49	2,495	-52.805%
2026-07-14	20.5000	21.7500	20.5000	21.4500	+7.250%	39	2,508	-50.583%
2026-07-13	19.7500	20.0000	19.6500	20.0000	+14.943%	33	2,510	-47.000%
2026-07-10	17.5500	17.7700	17.2500	17.4000	-4.658%	199	2,535	-39.080%
2026-07-08	19.2800	19.8500	18.2500	18.2500	-11.322%	10	2,679	-41.918%
2026-07-07	21.0500	21.0500	20.5800	20.5800	+6.909%	11	2,676	-48.494%
2026-07-06	19.8700	19.8700	19.2500	19.2500	-11.697%	15	2,687	-44.935%
2026-07-02	20.0000	22.1900	19.1500	21.8000	+12.255%	402	2,327	-51.376%
2026-07-01	18.3700	19.5000	18.3700	19.4200	+26.928%	12	2,327	-45.417%
2026-06-30	15.3000	15.3000	15.3000	15.3000	-6.479%	1	2,317	-30.719%
2026-06-29	18.0000	18.1000	16.2500	16.3600	-1.148%	14	2,318	-35.208%
2026-06-26	16.6500	17.2000	16.5500	16.5500	+6.090%	9	2,306	-35.952%
2026-06-25	15.6000	15.6000	15.6000	15.6000	-2.500%	36	2,300	-32.051%
2026-06-24	15.4000	16.0000	15.4000	16.0000	+9.966%	4	2,291	-33.750%
2026-06-23	14.0500	14.7000	14.0500	14.5500	+8.501%	51	2,287	-27.148%
2026-06-22	12.2500	13.4100	12.2500	13.4100	+10.826%	4	2,274	-20.955%
2026-06-18	11.8500	12.5000	11.8500	12.1000	+2.542%	17	2,288	-12.397%
2026-06-17	11.8000	11.8000	11.8000	11.8000	-2.479%	2	2,288	-10.169%
2026-06-16	12.8500	12.8500	12.1000	12.1000	-13.571%	7	2,288	-12.397%
2026-06-15	14.8300	15.0900	14.0000	14.0000	-10.828%	11	2,287	-24.286%
2026-06-12	16.6000	16.6000	15.7000	15.7000	-15.227%	6	2,279	-32.484%
2026-06-11	18.5200	18.5200	18.5200	18.5200	+2.604%	1	2,274	-42.765%
2026-06-10	16.8500	18.0500	16.8500	18.0500	+6.805%	9	2,274	-41.274%
2026-06-09	16.4800	17.6300	16.4800	16.9000	+7.987%	7	2,279	-37.278%
2026-06-08	15.6500	15.6500	15.6500	15.6500	-8.265%	1	2,280	-32.268%
2026-06-05	16.0000	17.5000	16.0000	17.0600	+20.056%	32	2,279	-37.866%
2026-06-04	14.7500	14.9000	14.1500	14.2100	+6.045%	50	2,256	-25.405%
2026-06-03	12.7000	13.7500	12.7000	13.4000	+10.288%	35	2,238	-20.896%
2026-06-02	11.4600	12.1500	11.4600	12.1500	+4.292%	13	2,230	-12.757%
2026-06-01	12.0000	12.0500	11.5000	11.6500	-20.856%	19	2,229	-9.013%
2026-05-29	14.8700	14.9000	14.7200	14.7200	-0.675%	41	2,242	-27.989%
2026-05-28	14.8000	14.8200	14.8000	14.8200	-4.449%	3	2,234	-28.475%
2026-05-27	15.2500	16.2000	15.2500	15.5100	+3.400%	13	2,235	-31.657%
2026-05-26	13.9500	15.0000	13.7000	15.0000	+7.527%	26	2,222	-29.333%
2026-05-22	14.0000	14.2500	13.9500	13.9500	-1.413%	19	2,177	-24.014%
2026-05-21	14.4100	14.4100	14.1500	14.1500	-8.710%	49	2,198	-25.088%
2026-05-20	15.7800	15.7800	15.5000	15.5000	-9.091%	802	2,198	-31.613%
2026-05-19	17.0500	17.0500	17.0500	17.0500	+8.599%	1	1,321	-37.830%
2026-05-18	15.6800	15.7000	15.6000	15.7000	+22.656%	76	1,321	-32.484%
2026-05-14	12.8000	12.8000	12.8000	12.8000	-9.220%	1	1,321	-17.188%
2026-05-12	14.1400	15.2200	14.1000	14.1000	+11.905%	24	1,320	-24.823%
2026-05-11	13.2500	13.2500	11.9500	12.6000	-3.817%	26	1,320	-15.873%
2026-05-08	12.9100	13.3500	12.9100	13.1000	+19.091%	5	1,338	-19.084%
2026-05-07	10.8800	11.1000	10.6000	11.0000	+12.016%	18	1,339	-3.636%
2026-05-06	10.4100	10.5800	9.8200	9.8200	-13.480%	19	1,323	+7.943%
2026-05-05	11.5600	11.5600	11.3500	11.3500	-5.417%	3	1,318	-6.608%
2026-05-04	12.4000	12.4000	11.8000	12.0000	-8.397%	11	1,320	-11.667%
2026-05-01	13.2900	13.2900	13.0000	13.1000	-17.610%	7	1,317	-19.084%
2026-04-28	16.2700	16.4900	15.9000	15.9000	+6.855%	12	1,317	-33.333%
2026-04-27	15.8500	15.8500	14.8800	14.8800	+3.047%	10	1,311	-28.763%
2026-04-24	15.9000	15.9000	14.4400	14.4400	+9.643%	4	1,311	-26.593%
2026-04-23	12.5300	13.1700	12.5300	13.1700	+7.951%	5	1,309	-19.514%
2026-04-22	12.6300	12.6300	11.9000	12.2000	-8.271%	11	1,312	-13.115%
2026-04-21	12.7400	13.3000	12.7000	13.3000	+2.151%	31	1,309	-20.301%
2026-04-20	13.7500	13.7500	13.0200	13.0200	+1.719%	2	1,309	-18.587%
2026-04-17	12.8000	13.3000	12.8000	12.8000	-2.957%	173	1,308	-17.188%
2026-04-16	13.8500	13.8500	13.1900	13.1900	-4.971%	28	1,446	-19.636%
2026-04-15	14.0000	14.6000	13.8800	13.8800	-3.073%	156	1,434	-23.631%
2026-04-14	14.6500	14.6500	14.3200	14.3200	-10.779%	3	1,409	-25.978%
2026-04-13	16.5500	16.5500	15.7500	16.0500	-8.286%	26	1,408	-33.956%
2026-04-10	18.3000	18.3000	16.8600	17.5000	-10.072%	48	1,415	-39.429%
2026-04-09	22.0500	22.0500	18.9000	19.4600	-5.990%	297	1,385	-45.529%
2026-04-08	19.9300	20.9500	19.9300	20.7000	-14.639%	34	1,142	-48.792%
2026-04-02	24.2500	24.2500	24.2500	24.2500	-1.822%	2	1,113	-56.289%
2026-04-01	24.7000	24.7000	24.7000	24.7000	-7.073%	1	1,113	-57.085%
2026-03-31	27.4500	27.4500	26.5800	26.5800	-11.193%	2	1,114	-60.120%
2026-03-30	29.0000	30.1000	29.0000	29.9300	+12.139%	7	1,116	-64.584%
2026-03-27	26.6900	26.6900	26.6900	26.6900	+10.518%	1	1,118	-60.285%
2026-03-26	24.1500	24.1500	24.1500	24.1500	+9.276%	1	1,117	-56.108%
2026-03-25	22.5000	22.5000	22.1000	22.1000	-6.947%	6	1,117	-52.036%
2026-03-24	23.7500	23.7500	23.7500	23.7500	-2.464%	2	1,115	-55.368%
2026-03-23	23.4000	24.3500	23.4000	24.3500	-3.181%	103	1,117	-56.468%
2026-03-20	25.4700	25.4700	25.1000	25.1500	+6.118%	3	1,165	-57.853%
2026-03-16	23.2000	25.1000	23.2000	23.7000	-5.728%	74	1,164	-55.274%
2026-03-13	25.1400	25.1400	25.1400	25.1400	-3.121%	1	1,178	-57.836%
2026-03-12	25.9500	25.9500	25.9500	25.9500	-2.075%	10	1,177	-59.152%
2026-03-11	26.8100	26.9700	26.5000	26.5000	-7.018%	3	1,187	-60.000%
2026-03-10	28.5000	28.5000	28.5000	28.5000	-1.792%	1	1,185	-62.807%
2026-03-06	29.3000	29.3000	28.6500	29.0200	+2.544%	22	1,184	-63.473%
2026-03-05	28.3000	28.3000	28.3000	28.3000	+3.587%	4	1,202	-62.544%
2026-03-04	27.4800	27.4800	27.1700	27.3200	-7.264%	3	1,198	-61.201%
2026-03-03	29.7300	29.7300	29.4600	29.4600	+3.368%	2	1,197	-64.019%
2026-03-02	28.7300	28.7300	28.0000	28.5000	+1.786%	8	1,197	-62.807%
2026-02-27	28.4000	28.5200	27.4800	28.0000	+12.994%	27	1,193	-62.143%
2026-02-24	24.7800	24.7800	24.7800	24.7800	-3.916%	1	1,170	-57.224%
2026-02-23	25.7900	25.7900	25.7900	25.7900	-4.552%	1	1,170	-58.899%
2026-02-20	26.6000	27.0200	26.6000	27.0200	+9.393%	17	1,170	-60.770%
2026-02-18	24.7000	24.7000	24.7000	24.7000	-6.084%	1	1,155	-57.085%
2026-02-17	25.9800	27.2000	25.9800	26.3000	+3.137%	153	1,156	-59.696%
2026-02-13	26.6200	26.6200	24.8700	25.5000	-3.955%	5	1,151	-58.431%
2026-02-12	26.5500	26.5500	26.5500	26.5500	+9.575%	1	1,151	-60.075%
2026-02-09	25.7000	25.7000	24.2300	24.2300	-17.781%	3	1,152	-56.253%
2026-02-05	29.4700	29.4700	29.4700	29.4700	+18.116%	1	1,149	-64.031%
2026-02-03	24.3300	25.9200	24.3300	24.9500	+5.408%	828	1,148	-57.515%
2026-01-30	23.6700	23.6700	23.6700	23.6700	+12.714%	1	362	-55.218%
2026-01-29	21.0000	21.0000	21.0000	21.0000	0.000%	1	361	-49.524%
2026-01-28	20.7000	21.0000	20.7000	21.0000	+10.526%	6	362	-49.524%
2026-01-27	20.5000	20.5000	19.0000	19.0000	-23.633%	14	356	-44.211%
2026-01-23	24.8800	24.8800	24.8800	24.8800	-0.679%	1	352	-57.395%
2026-01-21	24.4000	25.0500	24.4000	25.0500	+7.742%	7	351	-57.685%
2026-01-20	23.8800	23.8800	23.2000	23.2500	+6.897%	8	348	-54.409%
2026-01-16	23.1000	23.1000	21.7500	21.7500	-3.247%	3	348	-51.264%
2026-01-15	22.4800	22.4800	22.4800	22.4800	-7.680%	1	348	-52.847%
2026-01-14	24.5500	24.5500	24.3500	24.3500	-3.373%	21	348	-56.468%
2026-01-13	25.1700	25.3000	25.1700	25.2000	+2.439%	3	347	-57.937%
2026-01-12	24.8000	24.8000	24.6000	24.6000	-14.583%	2	345	-56.911%
2026-01-09	28.9500	28.9500	28.8000	28.8000	+3.597%	2	345	-63.194%
2026-01-05	27.6500	27.8000	27.6500	27.8000	-11.040%	2	344	-61.871%
2025-12-31	30.4800	31.2500	30.4800	31.2500	+4.515%	8	344	-66.080%
2025-12-30	29.8500	29.9000	29.5800	29.9000	+2.397%	64	344	-64.548%
2025-12-29	29.2000	29.2000	29.2000	29.2000	-0.341%	6	325	-63.699%
2025-12-26	29.3000	29.3000	29.3000	29.3000	+2.807%	2	319	-63.823%
2025-12-24	28.4500	28.5000	28.4500	28.5000	+5.244%	2	317	-62.807%
2025-12-22	26.9000	27.0900	26.9000	27.0800	-6.459%	6	317	-60.857%
2025-12-19	29.0000	29.0500	28.9500	28.9500	-18.128%	6	311	-63.385%
2025-12-17	32.1600	35.3600	32.1600	35.3600	+7.641%	15	307	-70.023%
2025-12-16	32.8000	32.8500	32.8000	32.8500	+20.550%	12	302	-67.732%
2025-12-11	27.3000	27.3000	27.2500	27.2500	-10.656%	2	294	-61.101%
2025-12-10	26.1500	30.5000	26.1500	30.5000	+11.927%	3	294	-65.246%
2025-12-09	26.4500	27.2500	26.4500	27.2500	-1.089%	3	293	-61.101%
2025-12-08	27.5500	27.5500	27.3000	27.5500	0.000%	3	294	-61.525%
2025-12-05	27.6000	27.6000	27.5500	27.5500	+0.182%	2	294	-61.525%
2025-12-04	29.7000	29.7000	27.5000	27.5000	-11.147%	25	294	-61.455%
2025-12-02	30.9500	30.9500	30.9500	30.9500	-1.590%	100	291	-65.751%
2025-12-01	31.3000	31.4500	31.3000	31.4500	-0.632%	2	214	-66.296%
2025-11-26	31.7500	31.7500	31.6500	31.6500	-5.240%	2	213	-66.509%
2025-11-25	34.3000	34.7700	33.4000	33.4000	+2.674%	7	213	-68.263%
2025-11-24	32.5000	32.5300	32.5000	32.5300	-8.777%	7	206	-67.415%
2025-11-21	35.6600	35.6600	35.6600	35.6600	+10.062%	20	201	-70.275%
2025-11-19	32.2000	32.4000	32.2000	32.4000	-2.994%	2	181	-67.284%
2025-11-18	32.5000	33.9500	32.0000	33.4000	+1.829%	40	181	-68.263%
2025-11-17	31.9000	32.8000	31.9000	32.8000	+5.670%	25	141	-67.683%
2025-11-14	31.1500	31.3300	30.5200	31.0400	+4.865%	7	144	-65.851%
2025-11-13	28.9500	29.6000	28.5000	29.6000	+10.201%	27	143	-64.189%
2025-11-12	25.0000	27.4500	24.9500	26.8600	+1.244%	125	139	-60.536%
2025-11-11	25.9700	26.5300	23.0000	26.5300	0.000%	17	0	-60.045%

.dark-mode .qr9sfC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qr9sfC{ 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