Dark

CRWV20261218P95
CRWV Dec 18 2026 95.00 Put (CRWV261218P00095000)
option OPRA

EOD

Oct 1, 2026

15.94-4.551%(-0.76)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.9000	15.9400	15.9000	15.9400	-4.551%	2	782	0.000%
2026-09-30	16.9000	16.9000	16.7000	16.7000	-3.746%	13	781	-4.551%
2026-09-29	15.5000	17.3500	15.5000	17.3500	-1.420%	76	781	-8.127%
2026-09-28	17.7700	18.0000	17.6000	17.6000	+6.344%	21	720	-9.432%
2026-09-25	16.5500	16.5500	16.5500	16.5500	+5.079%	1	724	-3.686%
2026-09-24	17.2300	17.2300	15.7500	15.7500	-7.080%	5	724	+1.206%
2026-09-23	17.0500	17.0500	16.9500	16.9500	-5.833%	57	725	-5.959%
2026-09-21	20.8500	20.8500	18.0000	18.0000	-15.054%	14	670	-11.444%
2026-09-18	21.6500	22.3000	21.1900	21.1900	-3.242%	13	661	-24.776%
2026-09-17	22.4800	22.4800	21.8900	21.9000	+7.353%	46	660	-27.215%
2026-09-16	20.2200	20.4000	20.1300	20.4000	-6.849%	10	651	-21.863%
2026-09-15	20.9200	21.9000	20.9200	21.9000	+9.940%	17	651	-27.215%
2026-09-14	19.4500	20.6800	19.4500	19.9200	+12.989%	20	660	-19.980%
2026-09-11	17.0200	17.6300	16.9300	17.6300	-2.327%	20	667	-9.586%
2026-09-10	18.2000	18.2000	16.7500	18.0500	+16.077%	60	660	-11.690%
2026-09-09	14.1500	15.5500	14.1500	15.5500	+8.970%	83	629	+2.508%
2026-09-08	16.1500	16.1500	13.1000	14.2700	-23.073%	39	596	+11.703%
2026-09-04	18.0600	18.5500	18.0600	18.5500	-15.025%	2	589	-14.070%
2026-09-02	21.9200	21.9200	21.8300	21.8300	+2.681%	2	589	-26.981%
2026-09-01	21.1100	21.5400	21.0800	21.2600	+4.216%	6	588	-25.024%
2026-08-28	19.8500	20.8100	19.8500	20.4000	+4.082%	27	589	-21.863%
2026-08-27	19.2000	19.6000	19.2000	19.6000	+0.513%	2	603	-18.673%
2026-08-26	19.5000	19.5000	19.5000	19.5000	+1.828%	1	602	-18.256%
2026-08-25	19.1800	19.2000	19.1200	19.1500	-7.039%	15	603	-16.762%
2026-08-24	21.4300	21.4300	20.3000	20.6000	+5.641%	19	598	-22.621%
2026-08-21	19.5000	19.5000	19.5000	19.5000	+6.441%	2	599	-18.256%
2026-08-20	18.3200	18.3200	18.3200	18.3200	-0.705%	1	599	-12.991%
2026-08-19	17.4500	19.4000	17.4500	18.4500	+5.791%	134	600	-13.604%
2026-08-18	15.8000	17.5000	15.6000	17.4400	+34.672%	65	599	-8.601%
2026-08-17	14.0800	14.3500	12.4000	12.9500	-2.338%	82	587	+23.089%
2026-08-14	12.7500	14.1500	12.5700	13.2600	-0.075%	68	634	+20.211%
2026-08-13	12.0000	13.2700	10.8800	13.2700	+2.077%	105	636	+20.121%
2026-08-12	13.5700	13.8600	12.7500	13.0000	-38.389%	66	605	+22.615%
2026-08-11	21.2000	21.5000	21.0000	21.1000	+0.812%	6	594	-24.455%
2026-08-10	20.9300	20.9300	20.9300	20.9300	-8.202%	1	594	-23.841%
2026-08-07	23.7000	23.7000	22.8000	22.8000	-4.000%	20	593	-30.088%
2026-08-06	24.0700	24.0700	23.7500	23.7500	+6.646%	4	590	-32.884%
2026-08-05	21.8000	22.3000	21.8000	22.2700	-2.325%	8	590	-28.424%
2026-08-04	23.6500	23.7000	22.0500	22.8000	-25.974%	40	586	-30.088%
2026-07-30	34.5700	34.5700	30.0300	30.8000	-18.411%	8	558	-48.247%
2026-07-29	39.3900	39.3900	37.7500	37.7500	+3.425%	5	557	-57.775%
2026-07-28	35.7400	36.5000	35.6600	36.5000	+10.305%	12	562	-56.329%
2026-07-27	32.1500	33.0900	32.1500	33.0900	+23.701%	21	555	-51.828%
2026-07-23	26.4500	26.7500	26.4500	26.7500	-6.107%	4	558	-40.411%
2026-07-21	30.1000	30.1000	28.4900	28.4900	-11.246%	4	560	-44.051%
2026-07-17	32.6800	32.7500	31.9000	32.1000	+1.422%	46	558	-50.343%
2026-07-16	31.4000	31.6700	31.4000	31.6500	+6.208%	31	528	-49.637%
2026-07-15	29.1000	30.0500	29.0500	29.8000	+4.930%	88	520	-46.510%
2026-07-14	27.2100	28.6000	26.9500	28.4000	+8.604%	35	563	-43.873%
2026-07-13	25.0000	26.1500	25.0000	26.1500	+0.461%	7	567	-39.044%
2026-07-08	25.3500	26.0300	25.3500	26.0300	-5.345%	4	574	-38.763%
2026-07-07	27.5000	27.5000	27.5000	27.5000	+6.342%	2	571	-42.036%
2026-07-06	27.2800	27.2800	25.7500	25.8600	-6.270%	12	573	-38.360%
2026-07-02	25.4300	27.5900	25.4300	27.5900	+10.228%	2	586	-42.225%
2026-07-01	24.5000	25.6600	24.5000	25.0300	+18.851%	26	586	-36.316%
2026-06-30	21.0600	21.0600	21.0600	21.0600	-3.306%	3	563	-24.311%
2026-06-29	21.5500	21.7800	21.5500	21.7800	-3.756%	10	562	-26.814%
2026-06-26	22.7000	22.7000	22.0200	22.6300	+11.478%	22	552	-29.563%
2026-06-25	20.3000	20.3000	20.3000	20.3000	-2.917%	1	541	-21.478%
2026-06-24	20.1900	20.9100	20.1900	20.9100	+8.342%	8	540	-23.769%
2026-06-23	18.1000	19.3500	18.1000	19.3000	+11.884%	115	537	-17.409%
2026-06-22	17.2500	17.2500	17.2500	17.2500	+5.183%	3	479	-7.594%
2026-06-18	16.6700	16.9500	16.4000	16.4000	+1.863%	24	495	-2.805%
2026-06-17	15.7500	16.1000	15.7500	16.1000	-1.227%	6	495	-0.994%
2026-06-16	17.5500	17.5500	16.3000	16.3000	-13.757%	27	495	-2.209%
2026-06-15	19.4000	19.4000	18.9000	18.9000	-7.805%	2	481	-15.661%
2026-06-12	21.7000	21.7000	20.2500	20.5000	-16.327%	5	481	-22.244%
2026-06-11	24.3500	24.5000	24.3500	24.5000	+3.814%	2	484	-34.939%
2026-06-10	22.2000	23.7000	22.2000	23.6000	+1.988%	6	484	-32.458%
2026-06-09	20.6400	23.1400	20.6400	23.1400	+5.182%	10	487	-31.115%
2026-06-08	22.0000	22.0000	22.0000	22.0000	-2.870%	1	480	-27.545%
2026-06-05	21.1500	22.7200	21.1500	22.6500	+17.723%	4	480	-29.625%
2026-06-04	19.4500	19.5500	19.1000	19.2400	+6.122%	170	478	-17.152%
2026-06-03	18.4500	18.4500	17.8500	18.1300	+11.569%	43	344	-12.079%
2026-06-02	16.3500	16.4000	16.2500	16.2500	+4.300%	45	345	-1.908%
2026-06-01	16.7500	16.7500	15.3900	15.5800	-20.753%	10	311	+2.311%
2026-05-29	19.6600	19.6600	19.6600	19.6600	+0.821%	1	318	-18.922%
2026-05-28	19.8500	19.8500	19.5000	19.5000	-8.879%	3	317	-18.256%
2026-05-27	21.4000	21.4000	21.4000	21.4000	+11.458%	1	317	-25.514%
2026-05-26	19.1500	19.2000	19.1500	19.2000	+0.787%	2	316	-16.979%
2026-05-22	18.8700	19.0500	18.8700	19.0500	-1.193%	7	313	-16.325%
2026-05-21	19.6000	19.6000	19.1000	19.2800	-7.971%	5	315	-17.324%
2026-05-20	21.0200	21.0200	20.9500	20.9500	+1.110%	3	315	-23.914%
2026-05-19	21.0500	22.4000	20.7200	20.7200	+1.718%	7	313	-23.069%
2026-05-18	20.3700	20.3700	20.3700	20.3700	+13.167%	1	313	-21.748%
2026-05-15	18.0000	18.0000	18.0000	18.0000	+2.273%	5	313	-11.444%
2026-05-13	17.8000	17.8000	17.6000	17.6000	-8.950%	2	308	-9.432%
2026-05-12	17.6800	19.9000	17.6800	19.3300	+9.518%	93	228	-17.538%
2026-05-08	17.7500	17.8000	17.6500	17.6500	+32.607%	28	228	-9.688%
2026-05-06	13.7300	13.7300	13.3100	13.3100	-14.625%	13	250	+19.760%
2026-05-04	15.6000	16.0500	15.5900	15.5900	-10.092%	24	247	+2.245%
2026-05-01	17.3500	17.3500	17.3400	17.3400	-9.922%	2	237	-8.074%
2026-04-30	18.3000	19.2500	18.3000	19.2500	-9.369%	6	237	-17.195%
2026-04-28	21.2400	21.2400	21.2400	21.2400	+4.220%	1	237	-24.953%
2026-04-27	20.3800	20.3800	20.3800	20.3800	+3.190%	1	238	-21.786%
2026-04-24	17.2000	20.0000	17.0000	19.7500	+12.857%	80	237	-19.291%
2026-04-23	16.7000	17.5000	16.7000	17.5000	+9.718%	18	250	-8.914%
2026-04-22	16.0000	16.5500	15.9500	15.9500	-9.632%	6	234	-0.063%
2026-04-21	17.6500	17.6500	17.6500	17.6500	+0.857%	1	233	-9.688%
2026-04-17	17.5000	17.5200	17.5000	17.5000	0.000%	4	233	-8.914%
2026-04-16	18.1500	18.1500	17.5000	17.5000	-6.964%	10	232	-8.914%
2026-04-15	18.8100	18.8100	18.8100	18.8100	-1.260%	51	227	-15.258%
2026-04-14	19.3900	19.4000	19.0200	19.0500	-8.633%	35	183	-16.325%
2026-04-13	21.2100	21.2100	20.7000	20.8500	-7.539%	6	166	-23.549%
2026-04-10	24.1500	24.1500	22.1200	22.5500	-16.171%	8	165	-29.313%
2026-04-08	26.9000	26.9000	26.9000	26.9000	-11.861%	1	167	-40.743%
2026-04-07	30.5200	30.5200	30.5200	30.5200	-0.748%	2	168	-47.772%
2026-04-06	30.7500	30.7500	30.7500	30.7500	-8.618%	1	170	-48.163%
2026-03-31	34.6600	34.6600	33.6500	33.6500	-0.208%	15	171	-52.630%
2026-03-30	33.7200	33.7200	33.7200	33.7200	-0.882%	1	182	-52.728%
2026-03-27	34.0200	34.0200	34.0200	34.0200	+10.097%	1	182	-53.145%
2026-03-24	30.9000	30.9000	30.9000	30.9000	-0.226%	1	181	-48.414%
2026-03-23	30.1200	30.9700	30.1200	30.9700	-2.763%	5	182	-48.531%
2026-03-20	31.8500	31.8500	31.8500	31.8500	+5.814%	3	178	-49.953%
2026-03-18	30.1500	30.1500	30.1000	30.1000	-7.867%	2	181	-47.043%
2026-03-11	33.6400	33.6400	32.4500	32.6700	-8.050%	60	181	-51.209%
2026-03-10	35.6000	35.6000	35.5300	35.5300	+5.744%	3	176	-55.137%
2026-03-04	33.7500	33.7500	33.6000	33.6000	-10.567%	38	175	-52.560%
2026-03-03	36.4900	37.5700	36.4900	37.5700	+6.521%	11	176	-57.573%
2026-03-02	35.2700	35.2700	35.2700	35.2700	+2.708%	2	168	-54.806%
2026-02-27	34.3400	34.3400	34.3400	34.3400	+18.251%	10	168	-53.582%
2026-02-26	28.6800	29.0400	28.6800	29.0400	+2.434%	2	158	-45.110%
2026-02-25	28.3500	28.3500	28.3500	28.3500	-3.898%	2	155	-43.774%
2026-02-24	30.3200	30.3200	29.5000	29.5000	-8.669%	16	155	-45.966%
2026-02-23	32.3000	32.3000	32.3000	32.3000	+6.425%	1	150	-50.650%
2026-02-19	30.3500	30.3500	30.3500	30.3500	-2.412%	5	149	-47.479%
2026-02-18	31.9500	31.9500	31.0200	31.1000	-1.986%	6	144	-48.746%
2026-02-17	31.4800	31.7300	31.4800	31.7300	+0.095%	2	141	-49.764%
2026-02-13	31.2000	31.7000	31.1000	31.7000	-2.160%	13	140	-49.716%
2026-02-12	31.4400	32.4000	31.4100	32.4000	+2.857%	47	140	-50.802%
2026-02-11	31.2000	31.5000	31.2000	31.5000	+3.618%	2	104	-49.397%
2026-02-10	30.4000	30.4000	30.4000	30.4000	+1.333%	1	106	-47.566%
2026-02-09	30.1700	30.8800	30.0000	30.0000	-15.493%	12	107	-46.867%
2026-02-05	35.5000	35.5000	35.5000	35.5000	+6.767%	1	96	-55.099%
2026-02-04	32.6500	33.2500	32.6500	33.2500	+7.258%	12	96	-52.060%
2026-02-03	31.0000	31.0000	31.0000	31.0000	+5.802%	5	88	-48.581%
2026-01-30	28.1500	29.3000	28.1500	29.3000	+3.534%	4	88	-45.597%
2026-01-29	27.5500	28.3000	27.5000	28.3000	+8.846%	6	90	-43.675%
2026-01-28	25.9500	26.0000	25.9500	26.0000	+7.438%	2	90	-38.692%
2026-01-27	25.6600	25.6600	24.2000	24.2000	-7.985%	6	91	-34.132%
2026-01-26	27.4500	27.4500	24.8000	26.3000	-11.597%	45	91	-39.392%
2026-01-21	29.6000	31.6500	29.5500	29.7500	+2.586%	11	69	-46.420%
2026-01-20	29.0000	29.0000	29.0000	29.0000	+7.527%	2	69	-45.034%
2026-01-16	28.7600	28.7600	26.9700	26.9700	-4.362%	14	82	-40.897%
2026-01-15	29.5500	29.5500	27.7500	28.2000	-10.191%	9	82	-43.475%
2026-01-13	31.4000	31.4000	31.4000	31.4000	+0.803%	2	80	-49.236%
2026-01-12	31.1500	31.1500	31.1500	31.1500	-11.000%	2	79	-48.828%
2026-01-08	35.5000	35.5000	34.9500	35.0000	-4.372%	84	78	-54.457%
2025-12-30	36.8500	36.8500	36.6000	36.6000	+7.018%	3	60	-56.448%
2025-12-23	34.8500	35.0000	34.2000	34.2000	+2.487%	4	60	-53.392%
2025-12-22	33.3700	33.3700	33.3700	33.3700	-7.818%	3	61	-52.233%
2025-12-19	36.2000	36.2000	36.2000	36.2000	-14.116%	1	58	-55.967%
2025-12-17	39.2700	42.2500	39.2700	42.1500	+11.214%	14	57	-62.183%
2025-12-15	37.9000	37.9000	37.9000	37.9000	+16.436%	5	46	-57.942%
2025-12-09	33.6000	33.6000	32.5500	32.5500	-5.102%	6	41	-51.029%
2025-12-08	34.5500	34.5500	34.3000	34.3000	+1.600%	2	37	-53.528%
2025-12-04	36.3300	36.3300	33.7600	33.7600	-11.088%	14	37	-52.784%
2025-12-03	37.9700	37.9700	37.9700	37.9700	+2.207%	2	27	-58.019%
2025-12-02	37.7500	37.7500	36.4000	37.1500	-4.129%	7	29	-57.093%
2025-11-26	38.4600	38.8000	38.4600	38.7500	-2.614%	5	22	-58.865%
2025-11-24	39.7900	39.7900	39.7900	39.7900	-3.656%	7	22	-59.940%
2025-11-21	41.3000	41.3000	41.3000	41.3000	+11.201%	2	16	-61.404%
2025-11-20	37.1400	37.1400	37.1400	37.1400	-7.497%	1	14	-57.081%
2025-11-19	39.8500	40.1500	39.8500	40.1500	+6.077%	2	14	-60.299%
2025-11-14	37.3000	37.9500	37.3000	37.8500	+2.547%	4	15	-57.886%
2025-11-13	35.3200	36.9100	35.3200	36.9100	+10.841%	3	15	-56.814%
2025-11-12	31.9500	33.3000	31.9500	33.3000	+2.210%	6	12	-52.132%
2025-11-11	32.2000	32.5800	31.7500	32.5800	0.000%	9	0	-51.074%

.dark-mode .qKTmnR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKTmnR{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P95CRWV Dec 18 2026 95.00 Put (CRWV261218P00095000)option OPRA

CRWV20261218P95
CRWV Dec 18 2026 95.00 Put (CRWV261218P00095000)
option OPRA