Dark

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

EOD

Jun 29, 2026

19.02-1.451%(-0.28)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	20.5000	20.5000	18.8000	19.0200	-1.451%	23	1,037	0.000%
2026-06-26	19.8400	19.9900	19.1500	19.3000	+7.521%	28	1,024	-1.451%
2026-06-25	17.6000	18.1000	17.6000	17.9500	+2.396%	4	1,003	+5.961%
2026-06-24	17.6300	17.6300	17.5300	17.5300	+4.036%	54	1,003	+8.500%
2026-06-23	16.9000	16.9000	15.7000	16.8500	+3.948%	62	949	+12.878%
2026-06-22	13.9500	16.2100	13.9500	16.2100	+14.558%	11	955	+17.335%
2026-06-18	13.8000	14.7500	13.8000	14.1500	+1.071%	41	926	+34.417%
2026-06-17	13.6900	14.0000	13.2500	14.0000	-0.709%	29	926	+35.857%
2026-06-16	14.4800	14.7000	14.0000	14.1000	-13.497%	50	926	+34.894%
2026-06-15	17.9500	17.9500	16.2000	16.3000	-9.192%	57	935	+16.687%
2026-06-12	17.9000	18.6500	17.9000	17.9500	-17.052%	9	937	+5.961%
2026-06-11	21.4000	21.6400	21.4000	21.6400	+5.304%	2	941	-12.107%
2026-06-10	19.5000	20.7500	19.5000	20.5500	+6.366%	27	939	-7.445%
2026-06-09	18.3300	20.5000	18.3300	19.3200	+3.871%	17	941	-1.553%
2026-06-08	19.3500	19.3500	18.0000	18.6000	-4.124%	22	948	+2.258%
2026-06-05	18.0500	20.1000	18.0500	19.4000	+16.168%	33	937	-1.959%
2026-06-04	16.7000	17.5900	16.5500	16.7000	+6.234%	58	931	+13.892%
2026-06-03	15.7000	15.8000	15.6000	15.7200	+12.286%	121	892	+20.992%
2026-06-02	12.6400	14.3000	12.6400	14.0000	+4.478%	37	790	+35.857%
2026-06-01	14.2900	15.1500	13.3000	13.4000	-23.864%	340	791	+41.940%
2026-05-29	18.0500	18.0500	17.6000	17.6000	+1.911%	3	501	+8.068%
2026-05-28	17.6500	17.6500	17.0500	17.2700	-3.249%	21	500	+10.133%
2026-05-27	18.5500	18.5500	17.8500	17.8500	+8.841%	4	481	+6.555%
2026-05-26	15.8800	16.4000	15.8800	16.4000	-0.304%	10	480	+15.976%
2026-05-22	16.6000	16.6000	16.4500	16.4500	-0.604%	7	478	+15.623%
2026-05-21	16.9500	17.0000	16.5500	16.5500	-9.563%	4	476	+14.924%
2026-05-20	18.4500	18.6500	18.0500	18.3000	-1.348%	6	476	+3.934%
2026-05-19	19.2500	19.7000	18.4500	18.5500	+0.270%	29	599	+2.534%
2026-05-18	17.3500	18.5000	17.3500	18.5000	+13.846%	218	599	+2.811%
2026-05-15	15.9900	16.2500	15.9900	16.2500	+8.768%	2	599	+17.046%
2026-05-14	14.8400	14.9400	14.2000	14.9400	-11.071%	21	599	+27.309%
2026-05-12	15.6800	17.7000	15.6800	16.8000	+14.676%	68	599	+13.214%
2026-05-11	15.4000	15.4000	13.9500	14.6500	-4.560%	68	599	+29.829%
2026-05-08	13.8000	15.9900	13.8000	15.3500	+22.311%	189	566	+23.909%
2026-05-07	12.5000	12.8300	12.3000	12.5500	+8.096%	121	540	+51.554%
2026-05-06	12.2500	12.3800	11.4500	11.6100	-10.417%	44	449	+63.824%
2026-05-05	13.5100	13.5900	12.9600	12.9600	-3.786%	36	438	+46.759%
2026-05-04	14.2500	14.2500	13.4000	13.4700	-16.439%	64	435	+41.203%
2026-04-30	16.3000	16.3000	16.1200	16.1200	-3.183%	2	432	+17.990%
2026-04-29	17.4500	17.4500	16.6300	16.6500	-10.000%	115	431	+14.234%
2026-04-28	18.6000	19.0000	18.5000	18.5000	+0.817%	37	394	+2.811%
2026-04-27	18.2000	18.6000	18.1500	18.3500	+6.069%	14	407	+3.651%
2026-04-24	14.9400	17.9500	14.9400	17.3000	+13.443%	57	412	+9.942%
2026-04-23	15.3000	15.3300	15.2500	15.2500	+7.774%	10	414	+24.721%
2026-04-22	14.4000	14.5100	13.9000	14.1500	-5.034%	51	405	+34.417%
2026-04-21	14.4000	14.9000	14.4000	14.9000	-1.325%	2	390	+27.651%
2026-04-20	16.2000	16.2000	14.9800	15.1000	+1.684%	16	390	+25.960%
2026-04-17	15.4500	15.4500	14.8500	14.8500	-1.329%	18	387	+28.081%
2026-04-16	15.8500	15.9500	15.0000	15.0500	-2.903%	336	388	+26.379%
2026-04-15	16.0000	16.5000	15.5000	15.5000	-6.627%	22	397	+22.710%
2026-04-14	17.6500	17.6500	16.3000	16.6000	-9.041%	80	399	+14.578%
2026-04-13	19.6000	20.8500	17.5500	18.2500	-9.474%	69	323	+4.219%
2026-04-10	22.3500	22.3500	19.4000	20.1600	-9.515%	73	298	-5.655%
2026-04-09	22.2800	22.2800	22.2800	22.2800	-5.312%	60	298	-14.632%
2026-04-08	23.1300	23.9000	23.1300	23.5300	-9.465%	215	308	-19.167%
2026-04-07	25.9900	25.9900	25.9900	25.9900	-3.741%	10	501	-26.818%
2026-04-02	28.0000	28.0000	27.0000	27.0000	-1.818%	2	500	-29.556%
2026-04-01	27.5000	27.5000	27.5000	27.5000	-10.627%	1	500	-30.836%
2026-03-31	30.3500	30.7700	29.9900	30.7700	-9.898%	232	499	-38.187%
2026-03-30	31.5000	34.1500	31.5000	34.1500	+11.238%	6	523	-44.305%
2026-03-27	30.7000	30.7000	30.7000	30.7000	+12.454%	1	522	-38.046%
2026-03-26	26.3300	27.3000	26.3300	27.3000	+9.200%	11	522	-30.330%
2026-03-25	25.0000	25.0000	25.0000	25.0000	-9.420%	4	523	-23.920%
2026-03-24	27.5500	27.6000	27.5500	27.6000	+0.730%	2	524	-31.087%
2026-03-23	26.7000	27.4000	26.5000	27.4000	-1.439%	8	523	-30.584%
2026-03-20	27.8000	27.8000	27.8000	27.8000	-3.773%	1	520	-31.583%
2026-03-19	28.8900	28.8900	28.8900	28.8900	+7.398%	1	519	-34.164%
2026-03-18	26.9000	26.9000	26.9000	26.9000	-4.305%	1	518	-29.294%
2026-03-17	28.1100	28.1100	28.1100	28.1100	+6.075%	1	517	-32.337%
2026-03-16	28.0000	28.0000	26.5000	26.5000	-12.223%	25	518	-28.226%
2026-03-11	30.1900	30.1900	30.1900	30.1900	-6.533%	25	532	-36.999%
2026-03-10	32.3000	32.3000	32.3000	32.3000	+0.780%	2	533	-41.115%
2026-03-06	32.0500	32.0500	32.0500	32.0500	-2.197%	20	533	-40.655%
2026-03-03	33.6500	34.9000	32.7500	32.7700	+2.889%	19	513	-41.959%
2026-03-02	32.0000	32.0000	31.8500	31.8500	-2.000%	5	524	-40.283%
2026-02-27	30.6600	32.5000	30.6600	32.5000	+24.046%	31	527	-41.477%
2026-02-26	26.6000	26.6000	25.9900	26.2000	+1.985%	4	526	-27.405%
2026-02-25	25.4100	26.2000	25.4100	25.6900	-6.920%	11	520	-25.963%
2026-02-24	28.4200	28.4200	27.6000	27.6000	-2.817%	31	520	-31.087%
2026-02-23	28.4000	28.4000	28.4000	28.4000	-5.491%	4	510	-33.028%
2026-02-20	30.0000	30.0500	29.2000	30.0500	+6.485%	7	510	-36.705%
2026-02-18	30.0000	30.0000	27.2500	28.2200	-5.619%	11	509	-32.601%
2026-02-17	29.2500	29.9000	29.2500	29.9000	+5.841%	2	514	-36.388%
2026-02-13	29.7300	29.7300	28.0000	28.2500	-2.586%	7	514	-32.673%
2026-02-12	28.6000	29.2000	28.6000	29.0000	+2.655%	202	514	-34.414%
2026-02-11	28.2500	28.2500	28.2500	28.2500	+4.244%	1	380	-32.673%
2026-02-09	27.0000	27.7500	27.0000	27.1000	-10.561%	11	379	-29.815%
2026-02-06	30.0000	30.3000	30.0000	30.3000	-9.552%	6	376	-37.228%
2026-02-05	32.5000	33.5000	31.9400	33.5000	+9.836%	5	381	-43.224%
2026-02-04	29.0000	30.5000	29.0000	30.5000	+2.521%	7	379	-37.639%
2026-02-03	28.4000	29.7500	27.7800	29.7500	+6.250%	28	378	-36.067%
2026-02-02	27.3500	28.0000	26.9700	28.0000	+5.461%	13	367	-32.071%
2026-01-30	26.5500	26.5500	26.5500	26.5500	+2.115%	14	354	-28.362%
2026-01-29	24.1700	26.0000	23.6000	26.0000	+23.515%	55	340	-26.846%
2026-01-28	21.0500	21.0500	21.0500	21.0500	-2.816%	2	325	-9.644%
2026-01-27	23.0500	23.0500	21.5000	21.6600	-8.025%	207	323	-12.188%
2026-01-26	23.0000	24.0000	22.0000	23.5500	-9.943%	25	315	-19.236%
2026-01-23	25.9500	26.2000	25.9500	26.1500	-7.401%	11	313	-27.266%
2026-01-21	26.6000	28.2400	26.6000	28.2400	+9.542%	21	313	-32.649%
2026-01-20	26.0500	26.0500	25.7800	25.7800	+5.656%	2	307	-26.222%
2026-01-16	25.2300	25.7500	24.3000	24.4000	-5.280%	29	294	-22.049%
2026-01-15	26.2500	26.2500	25.5600	25.7600	-9.835%	6	294	-26.165%
2026-01-14	28.0000	28.5700	27.5000	28.5700	+1.420%	5	295	-33.427%
2026-01-13	27.8100	28.1700	27.8100	28.1700	+4.140%	3	294	-32.481%
2026-01-12	29.0000	29.2300	27.0500	27.0500	-10.430%	209	294	-29.686%
2026-01-09	31.9700	31.9700	30.2000	30.2000	-4.852%	6	310	-37.020%
2026-01-08	31.7500	32.1500	30.6500	31.7400	-2.608%	4	308	-40.076%
2026-01-07	33.4000	33.4000	31.9700	32.5900	-4.428%	3	308	-41.639%
2025-12-31	34.1000	34.1000	34.1000	34.1000	+3.177%	1	308	-44.223%
2025-12-30	33.1000	33.2000	33.0500	33.0500	+0.609%	4	308	-42.451%
2025-12-26	32.9000	32.9000	32.8500	32.8500	+2.817%	2	309	-42.100%
2025-12-24	32.0000	32.0000	31.9500	31.9500	-13.532%	2	309	-40.469%
2025-12-18	37.0000	37.0000	36.9500	36.9500	-3.272%	2	309	-48.525%
2025-12-17	38.3300	38.3300	38.2000	38.2000	+5.671%	3	309	-50.209%
2025-12-16	36.1500	36.1500	36.1500	36.1500	+5.857%	1	309	-47.386%
2025-12-15	34.1500	34.1500	34.1500	34.1500	+7.729%	2	308	-44.305%
2025-12-12	31.8500	31.8500	31.7000	31.7000	+8.935%	2	308	-40.000%
2025-12-11	31.1900	31.1900	29.0500	29.1000	+0.867%	26	308	-34.639%
2025-12-10	29.9000	29.9000	28.8500	28.8500	-0.517%	28	325	-34.073%
2025-12-09	29.3000	29.5500	29.0000	29.0000	-4.605%	5	323	-34.414%
2025-12-08	30.3500	32.4400	30.3500	30.4000	+0.662%	4	321	-37.434%
2025-12-05	30.4000	30.4000	30.1500	30.2000	-3.576%	45	320	-37.020%
2025-12-04	31.7200	31.7200	31.3200	31.3200	-6.924%	58	305	-39.272%
2025-12-03	35.3000	35.4000	33.6500	33.6500	-0.650%	6	302	-43.477%
2025-12-02	32.7500	33.9400	32.7500	33.8700	-2.392%	202	302	-43.844%
2025-12-01	34.7000	34.7000	34.7000	34.7000	-3.208%	1	102	-45.187%
2025-11-28	35.7000	35.8500	35.7000	35.8500	+1.271%	4	103	-46.946%
2025-11-26	35.0500	35.4000	35.0500	35.4000	-3.542%	8	99	-46.271%
2025-11-25	38.5600	38.5600	36.7000	36.7000	+2.371%	6	99	-48.174%
2025-11-24	36.7500	36.7500	35.8500	35.8500	-8.429%	6	103	-46.946%
2025-11-21	36.7400	39.1500	36.7400	39.1500	+8.750%	3	101	-51.418%
2025-11-20	33.2300	36.0000	33.2300	36.0000	+1.351%	15	98	-47.167%
2025-11-19	35.5200	35.5200	35.5200	35.5200	-0.643%	1	87	-46.453%
2025-11-18	35.8100	35.8100	35.7500	35.7500	+5.769%	2	86	-46.797%
2025-11-14	34.3300	34.3400	33.7000	33.8000	+3.681%	7	86	-43.728%
2025-11-13	32.2000	32.9800	32.2000	32.6000	+7.769%	21	80	-41.656%
2025-11-12	29.0100	30.2500	29.0100	30.2500	+3.667%	18	64	-37.124%
2025-11-11	28.9900	29.1800	26.6000	29.1800	0.000%	50	0	-34.818%

.dark-mode .Gqc4M0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gqc4M0{ 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