Dark

CRWV20261218P90
CRWV Dec 18 2026 90.00 Put (CRWV261218P00090000)
option OPRA

EOD

Oct 1, 2026

13.10+0.383%(+0.05)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.0500	14.3600	13.0500	13.1000	+0.383%	14	2,273	0.000%
2026-09-30	12.9900	13.8100	12.9900	13.0500	-8.099%	18	2,267	+0.383%
2026-09-29	13.1500	14.5000	12.5500	14.2000	-4.698%	79	2,273	-7.746%
2026-09-28	14.0500	14.9000	14.0500	14.9000	+10.126%	19	2,203	-12.081%
2026-09-25	13.1000	13.9500	12.8000	13.5300	+6.034%	129	2,188	-3.178%
2026-09-24	14.2500	14.2500	12.6200	12.7600	-8.661%	55	2,144	+2.665%
2026-09-23	14.2800	14.3000	13.4600	13.9700	-4.966%	51	2,135	-6.228%
2026-09-22	14.4000	14.8000	13.9000	14.7000	-2.584%	57	2,124	-10.884%
2026-09-21	15.6500	15.8300	14.6600	15.0900	-14.310%	29	2,119	-13.188%
2026-09-18	17.9800	18.1600	17.6100	17.6100	-5.323%	7	2,115	-25.610%
2026-09-17	17.5500	19.1500	17.5500	18.6000	+3.333%	56	2,117	-29.570%
2026-09-16	16.8000	18.0000	16.4900	18.0000	-1.907%	47	2,088	-27.222%
2026-09-15	17.2500	18.3500	16.9500	18.3500	+9.422%	33	2,093	-28.610%
2026-09-14	16.4000	16.7700	16.4000	16.7700	+16.458%	2	2,088	-21.884%
2026-09-11	14.3700	14.5200	13.9800	14.4000	-4.000%	23	2,089	-9.028%
2026-09-10	15.0000	15.0000	13.9400	15.0000	+17.647%	92	2,085	-12.667%
2026-09-09	11.8000	13.0500	11.8000	12.7500	+8.234%	624	2,081	+2.745%
2026-09-08	13.3300	13.3300	10.7400	11.7800	-21.309%	856	1,627	+11.205%
2026-09-04	15.7000	15.7000	14.8500	14.9700	-9.547%	28	1,248	-12.492%
2026-09-03	18.5000	18.5000	16.5500	16.5500	-8.056%	506	1,248	-20.846%
2026-09-02	18.4600	18.6000	18.0000	18.0000	+0.559%	14	1,574	-27.222%
2026-09-01	17.7400	18.1500	17.5400	17.9000	+4.801%	24	1,581	-26.816%
2026-08-31	17.2600	17.2800	17.0800	17.0800	-2.176%	26	1,586	-23.302%
2026-08-28	16.1500	17.6500	16.1500	17.4600	+7.778%	39	1,561	-24.971%
2026-08-27	16.6000	16.6000	15.6000	16.2000	-0.857%	20	1,557	-19.136%
2026-08-26	16.8100	16.8100	16.3400	16.3400	+1.934%	6	1,559	-19.829%
2026-08-25	15.9500	16.1300	15.8900	16.0300	-6.639%	15	1,558	-18.278%
2026-08-24	17.6200	18.3800	17.0000	17.1700	+4.377%	34	1,550	-23.704%
2026-08-21	15.4000	16.6000	15.4000	16.4500	+2.877%	51	1,540	-20.365%
2026-08-20	15.6000	16.2500	14.9500	15.9900	+3.562%	99	1,544	-18.074%
2026-08-19	15.2600	16.2200	14.4500	15.4400	+5.034%	137	1,535	-15.155%
2026-08-18	13.0000	14.7000	12.4500	14.7000	+39.336%	42	1,484	-10.884%
2026-08-17	11.6700	11.6700	10.5000	10.5500	-5.381%	16	1,456	+24.171%
2026-08-14	10.3100	11.4500	10.3100	11.1500	+3.241%	40	1,446	+17.489%
2026-08-13	10.3000	10.8000	8.9700	10.8000	+2.857%	96	1,443	+21.296%
2026-08-12	11.0000	11.6300	10.5000	10.5000	-40.341%	129	1,397	+24.762%
2026-08-11	18.0200	18.4800	17.6000	17.6000	-4.244%	67	1,413	-25.568%
2026-08-10	18.6700	18.7000	17.8300	18.3800	-1.023%	25	1,371	-28.727%
2026-08-07	19.3900	20.7300	18.5700	18.5700	-9.415%	74	1,376	-29.456%
2026-08-06	20.4700	20.8200	20.4000	20.5000	+8.753%	27	1,372	-36.098%
2026-08-05	19.5200	19.9400	18.8500	18.8500	-5.229%	25	1,370	-30.504%
2026-08-04	20.2000	20.2500	19.0500	19.8900	-10.203%	256	1,362	-34.138%
2026-08-03	24.5000	24.5000	21.9500	22.1500	-22.089%	11	1,187	-40.858%
2026-07-31	28.1500	28.4300	28.1500	28.4300	+2.635%	22	1,196	-53.922%
2026-07-30	30.2500	31.1000	26.5000	27.7000	-21.751%	24	1,194	-52.708%
2026-07-29	33.6000	35.4000	33.6000	35.4000	+12.811%	4	1,209	-62.994%
2026-07-28	32.3000	32.5000	30.9400	31.3800	+7.099%	85	1,205	-58.254%
2026-07-27	27.3500	29.3000	27.3500	29.3000	+4.270%	27	1,203	-55.290%
2026-07-24	26.7900	28.1000	26.5500	28.1000	+19.829%	8	1,200	-53.381%
2026-07-23	23.6100	23.6100	23.4500	23.4500	0.000%	2	1,205	-44.136%
2026-07-22	23.4500	23.4500	23.4500	23.4500	-6.087%	3	1,203	-44.136%
2026-07-21	26.6500	26.6500	24.9700	24.9700	-11.454%	227	1,206	-47.537%
2026-07-20	27.0000	28.2000	25.5700	28.2000	-1.742%	20	1,014	-53.546%
2026-07-17	29.8900	29.8900	28.3000	28.7000	+2.683%	17	1,019	-54.355%
2026-07-16	27.5500	27.9500	27.2600	27.9500	+4.486%	15	1,009	-53.131%
2026-07-15	24.7500	26.7500	24.7500	26.7500	+8.431%	32	999	-51.028%
2026-07-14	23.8500	25.0500	23.6500	24.6700	+8.440%	34	992	-46.899%
2026-07-13	21.5500	22.7500	21.5500	22.7500	+14.437%	38	989	-42.418%
2026-07-09	19.8000	20.5000	19.8000	19.8800	-5.333%	15	1,013	-34.105%
2026-07-08	22.2000	22.2700	21.0000	21.0000	-15.254%	39	1,019	-37.619%
2026-07-07	25.0000	25.0000	24.7800	24.7800	+11.622%	11	1,046	-47.135%
2026-07-06	23.1500	23.1500	22.2000	22.2000	-10.772%	8	1,051	-40.991%
2026-07-02	23.1000	24.8800	22.2700	24.8800	+8.789%	10	1,043	-47.347%
2026-07-01	21.1000	22.8700	21.1000	22.8700	+24.973%	133	1,043	-42.720%
2026-06-30	18.0000	18.3000	17.6900	18.3000	-3.785%	27	1,041	-28.415%
2026-06-29	20.5000	20.5000	18.8000	19.0200	-1.451%	23	1,037	-31.125%
2026-06-26	19.8400	19.9900	19.1500	19.3000	+7.521%	28	1,024	-32.124%
2026-06-25	17.6000	18.1000	17.6000	17.9500	+2.396%	4	1,003	-27.019%
2026-06-24	17.6300	17.6300	17.5300	17.5300	+4.036%	54	1,003	-25.271%
2026-06-23	16.9000	16.9000	15.7000	16.8500	+3.948%	62	949	-22.255%
2026-06-22	13.9500	16.2100	13.9500	16.2100	+14.558%	11	955	-19.186%
2026-06-18	13.8000	14.7500	13.8000	14.1500	+1.071%	41	926	-7.420%
2026-06-17	13.6900	14.0000	13.2500	14.0000	-0.709%	29	926	-6.429%
2026-06-16	14.4800	14.7000	14.0000	14.1000	-13.497%	50	926	-7.092%
2026-06-15	17.9500	17.9500	16.2000	16.3000	-9.192%	57	935	-19.632%
2026-06-12	17.9000	18.6500	17.9000	17.9500	-17.052%	9	937	-27.019%
2026-06-11	21.4000	21.6400	21.4000	21.6400	+5.304%	2	941	-39.464%
2026-06-10	19.5000	20.7500	19.5000	20.5500	+6.366%	27	939	-36.253%
2026-06-09	18.3300	20.5000	18.3300	19.3200	+3.871%	17	941	-32.195%
2026-06-08	19.3500	19.3500	18.0000	18.6000	-4.124%	22	948	-29.570%
2026-06-05	18.0500	20.1000	18.0500	19.4000	+16.168%	33	937	-32.474%
2026-06-04	16.7000	17.5900	16.5500	16.7000	+6.234%	58	931	-21.557%
2026-06-03	15.7000	15.8000	15.6000	15.7200	+12.286%	121	892	-16.667%
2026-06-02	12.6400	14.3000	12.6400	14.0000	+4.478%	37	790	-6.429%
2026-06-01	14.2900	15.1500	13.3000	13.4000	-23.864%	340	791	-2.239%
2026-05-29	18.0500	18.0500	17.6000	17.6000	+1.911%	3	501	-25.568%
2026-05-28	17.6500	17.6500	17.0500	17.2700	-3.249%	21	500	-24.146%
2026-05-27	18.5500	18.5500	17.8500	17.8500	+8.841%	4	481	-26.611%
2026-05-26	15.8800	16.4000	15.8800	16.4000	-0.304%	10	480	-20.122%
2026-05-22	16.6000	16.6000	16.4500	16.4500	-0.604%	7	478	-20.365%
2026-05-21	16.9500	17.0000	16.5500	16.5500	-9.563%	4	476	-20.846%
2026-05-20	18.4500	18.6500	18.0500	18.3000	-1.348%	6	476	-28.415%
2026-05-19	19.2500	19.7000	18.4500	18.5500	+0.270%	29	599	-29.380%
2026-05-18	17.3500	18.5000	17.3500	18.5000	+13.846%	218	599	-29.189%
2026-05-15	15.9900	16.2500	15.9900	16.2500	+8.768%	2	599	-19.385%
2026-05-14	14.8400	14.9400	14.2000	14.9400	-11.071%	21	599	-12.316%
2026-05-12	15.6800	17.7000	15.6800	16.8000	+14.676%	68	599	-22.024%
2026-05-11	15.4000	15.4000	13.9500	14.6500	-4.560%	68	599	-10.580%
2026-05-08	13.8000	15.9900	13.8000	15.3500	+22.311%	189	566	-14.658%
2026-05-07	12.5000	12.8300	12.3000	12.5500	+8.096%	121	540	+4.382%
2026-05-06	12.2500	12.3800	11.4500	11.6100	-10.417%	44	449	+12.834%
2026-05-05	13.5100	13.5900	12.9600	12.9600	-3.786%	36	438	+1.080%
2026-05-04	14.2500	14.2500	13.4000	13.4700	-16.439%	64	435	-2.747%
2026-04-30	16.3000	16.3000	16.1200	16.1200	-3.183%	2	432	-18.734%
2026-04-29	17.4500	17.4500	16.6300	16.6500	-10.000%	115	431	-21.321%
2026-04-28	18.6000	19.0000	18.5000	18.5000	+0.817%	37	394	-29.189%
2026-04-27	18.2000	18.6000	18.1500	18.3500	+6.069%	14	407	-28.610%
2026-04-24	14.9400	17.9500	14.9400	17.3000	+13.443%	57	412	-24.277%
2026-04-23	15.3000	15.3300	15.2500	15.2500	+7.774%	10	414	-14.098%
2026-04-22	14.4000	14.5100	13.9000	14.1500	-5.034%	51	405	-7.420%
2026-04-21	14.4000	14.9000	14.4000	14.9000	-1.325%	2	390	-12.081%
2026-04-20	16.2000	16.2000	14.9800	15.1000	+1.684%	16	390	-13.245%
2026-04-17	15.4500	15.4500	14.8500	14.8500	-1.329%	18	387	-11.785%
2026-04-16	15.8500	15.9500	15.0000	15.0500	-2.903%	336	388	-12.957%
2026-04-15	16.0000	16.5000	15.5000	15.5000	-6.627%	22	397	-15.484%
2026-04-14	17.6500	17.6500	16.3000	16.6000	-9.041%	80	399	-21.084%
2026-04-13	19.6000	20.8500	17.5500	18.2500	-9.474%	69	323	-28.219%
2026-04-10	22.3500	22.3500	19.4000	20.1600	-9.515%	73	298	-35.020%
2026-04-09	22.2800	22.2800	22.2800	22.2800	-5.312%	60	298	-41.203%
2026-04-08	23.1300	23.9000	23.1300	23.5300	-9.465%	215	308	-44.326%
2026-04-07	25.9900	25.9900	25.9900	25.9900	-3.741%	10	501	-49.596%
2026-04-02	28.0000	28.0000	27.0000	27.0000	-1.818%	2	500	-51.481%
2026-04-01	27.5000	27.5000	27.5000	27.5000	-10.627%	1	500	-52.364%
2026-03-31	30.3500	30.7700	29.9900	30.7700	-9.898%	232	499	-57.426%
2026-03-30	31.5000	34.1500	31.5000	34.1500	+11.238%	6	523	-61.640%
2026-03-27	30.7000	30.7000	30.7000	30.7000	+12.454%	1	522	-57.329%
2026-03-26	26.3300	27.3000	26.3300	27.3000	+9.200%	11	522	-52.015%
2026-03-25	25.0000	25.0000	25.0000	25.0000	-9.420%	4	523	-47.600%
2026-03-24	27.5500	27.6000	27.5500	27.6000	+0.730%	2	524	-52.536%
2026-03-23	26.7000	27.4000	26.5000	27.4000	-1.439%	8	523	-52.190%
2026-03-20	27.8000	27.8000	27.8000	27.8000	-3.773%	1	520	-52.878%
2026-03-19	28.8900	28.8900	28.8900	28.8900	+7.398%	1	519	-54.656%
2026-03-18	26.9000	26.9000	26.9000	26.9000	-4.305%	1	518	-51.301%
2026-03-17	28.1100	28.1100	28.1100	28.1100	+6.075%	1	517	-53.397%
2026-03-16	28.0000	28.0000	26.5000	26.5000	-12.223%	25	518	-50.566%
2026-03-11	30.1900	30.1900	30.1900	30.1900	-6.533%	25	532	-56.608%
2026-03-10	32.3000	32.3000	32.3000	32.3000	+0.780%	2	533	-59.443%
2026-03-06	32.0500	32.0500	32.0500	32.0500	-2.197%	20	533	-59.126%
2026-03-03	33.6500	34.9000	32.7500	32.7700	+2.889%	19	513	-60.024%
2026-03-02	32.0000	32.0000	31.8500	31.8500	-2.000%	5	524	-58.870%
2026-02-27	30.6600	32.5000	30.6600	32.5000	+24.046%	31	527	-59.692%
2026-02-26	26.6000	26.6000	25.9900	26.2000	+1.985%	4	526	-50.000%
2026-02-25	25.4100	26.2000	25.4100	25.6900	-6.920%	11	520	-49.007%
2026-02-24	28.4200	28.4200	27.6000	27.6000	-2.817%	31	520	-52.536%
2026-02-23	28.4000	28.4000	28.4000	28.4000	-5.491%	4	510	-53.873%
2026-02-20	30.0000	30.0500	29.2000	30.0500	+6.485%	7	510	-56.406%
2026-02-18	30.0000	30.0000	27.2500	28.2200	-5.619%	11	509	-53.579%
2026-02-17	29.2500	29.9000	29.2500	29.9000	+5.841%	2	514	-56.187%
2026-02-13	29.7300	29.7300	28.0000	28.2500	-2.586%	7	514	-53.628%
2026-02-12	28.6000	29.2000	28.6000	29.0000	+2.655%	202	514	-54.828%
2026-02-11	28.2500	28.2500	28.2500	28.2500	+4.244%	1	380	-53.628%
2026-02-09	27.0000	27.7500	27.0000	27.1000	-10.561%	11	379	-51.661%
2026-02-06	30.0000	30.3000	30.0000	30.3000	-9.552%	6	376	-56.766%
2026-02-05	32.5000	33.5000	31.9400	33.5000	+9.836%	5	381	-60.896%
2026-02-04	29.0000	30.5000	29.0000	30.5000	+2.521%	7	379	-57.049%
2026-02-03	28.4000	29.7500	27.7800	29.7500	+6.250%	28	378	-55.966%
2026-02-02	27.3500	28.0000	26.9700	28.0000	+5.461%	13	367	-53.214%
2026-01-30	26.5500	26.5500	26.5500	26.5500	+2.115%	14	354	-50.659%
2026-01-29	24.1700	26.0000	23.6000	26.0000	+23.515%	55	340	-49.615%
2026-01-28	21.0500	21.0500	21.0500	21.0500	-2.816%	2	325	-37.767%
2026-01-27	23.0500	23.0500	21.5000	21.6600	-8.025%	207	323	-39.520%
2026-01-26	23.0000	24.0000	22.0000	23.5500	-9.943%	25	315	-44.374%
2026-01-23	25.9500	26.2000	25.9500	26.1500	-7.401%	11	313	-49.904%
2026-01-21	26.6000	28.2400	26.6000	28.2400	+9.542%	21	313	-53.612%
2026-01-20	26.0500	26.0500	25.7800	25.7800	+5.656%	2	307	-49.185%
2026-01-16	25.2300	25.7500	24.3000	24.4000	-5.280%	29	294	-46.311%
2026-01-15	26.2500	26.2500	25.5600	25.7600	-9.835%	6	294	-49.146%
2026-01-14	28.0000	28.5700	27.5000	28.5700	+1.420%	5	295	-54.148%
2026-01-13	27.8100	28.1700	27.8100	28.1700	+4.140%	3	294	-53.497%
2026-01-12	29.0000	29.2300	27.0500	27.0500	-10.430%	209	294	-51.571%
2026-01-09	31.9700	31.9700	30.2000	30.2000	-4.852%	6	310	-56.623%
2026-01-08	31.7500	32.1500	30.6500	31.7400	-2.608%	4	308	-58.727%
2026-01-07	33.4000	33.4000	31.9700	32.5900	-4.428%	3	308	-59.804%
2025-12-31	34.1000	34.1000	34.1000	34.1000	+3.177%	1	308	-61.584%
2025-12-30	33.1000	33.2000	33.0500	33.0500	+0.609%	4	308	-60.363%
2025-12-26	32.9000	32.9000	32.8500	32.8500	+2.817%	2	309	-60.122%
2025-12-24	32.0000	32.0000	31.9500	31.9500	-13.532%	2	309	-58.998%
2025-12-18	37.0000	37.0000	36.9500	36.9500	-3.272%	2	309	-64.547%
2025-12-17	38.3300	38.3300	38.2000	38.2000	+5.671%	3	309	-65.707%
2025-12-16	36.1500	36.1500	36.1500	36.1500	+5.857%	1	309	-63.762%
2025-12-15	34.1500	34.1500	34.1500	34.1500	+7.729%	2	308	-61.640%
2025-12-12	31.8500	31.8500	31.7000	31.7000	+8.935%	2	308	-58.675%
2025-12-11	31.1900	31.1900	29.0500	29.1000	+0.867%	26	308	-54.983%
2025-12-10	29.9000	29.9000	28.8500	28.8500	-0.517%	28	325	-54.593%
2025-12-09	29.3000	29.5500	29.0000	29.0000	-4.605%	5	323	-54.828%
2025-12-08	30.3500	32.4400	30.3500	30.4000	+0.662%	4	321	-56.908%
2025-12-05	30.4000	30.4000	30.1500	30.2000	-3.576%	45	320	-56.623%
2025-12-04	31.7200	31.7200	31.3200	31.3200	-6.924%	58	305	-58.174%
2025-12-03	35.3000	35.4000	33.6500	33.6500	-0.650%	6	302	-61.070%
2025-12-02	32.7500	33.9400	32.7500	33.8700	-2.392%	202	302	-61.323%
2025-12-01	34.7000	34.7000	34.7000	34.7000	-3.208%	1	102	-62.248%
2025-11-28	35.7000	35.8500	35.7000	35.8500	+1.271%	4	103	-63.459%
2025-11-26	35.0500	35.4000	35.0500	35.4000	-3.542%	8	99	-62.994%
2025-11-25	38.5600	38.5600	36.7000	36.7000	+2.371%	6	99	-64.305%
2025-11-24	36.7500	36.7500	35.8500	35.8500	-8.429%	6	103	-63.459%
2025-11-21	36.7400	39.1500	36.7400	39.1500	+8.750%	3	101	-66.539%
2025-11-20	33.2300	36.0000	33.2300	36.0000	+1.351%	15	98	-63.611%
2025-11-19	35.5200	35.5200	35.5200	35.5200	-0.643%	1	87	-63.119%
2025-11-18	35.8100	35.8100	35.7500	35.7500	+5.769%	2	86	-63.357%
2025-11-14	34.3300	34.3400	33.7000	33.8000	+3.681%	7	86	-61.243%
2025-11-13	32.2000	32.9800	32.2000	32.6000	+7.769%	21	80	-59.816%
2025-11-12	29.0100	30.2500	29.0100	30.2500	+3.667%	18	64	-56.694%
2025-11-11	28.9900	29.1800	26.6000	29.1800	0.000%	50	0	-55.106%

.dark-mode .C2J1Sj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C2J1Sj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P90CRWV Dec 18 2026 90.00 Put (CRWV261218P00090000)option OPRA

CRWV20261218P90
CRWV Dec 18 2026 90.00 Put (CRWV261218P00090000)
option OPRA