Dark

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

EOD

Aug 13, 2026

13.27+2.077%(+0.27)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.0000	13.2700	10.8800	13.2700	+2.077%	105	636	0.000%
2026-08-12	13.5700	13.8600	12.7500	13.0000	-38.389%	66	605	+2.077%
2026-08-11	21.2000	21.5000	21.0000	21.1000	+0.812%	6	594	-37.109%
2026-08-10	20.9300	20.9300	20.9300	20.9300	-8.202%	1	594	-36.598%
2026-08-07	23.7000	23.7000	22.8000	22.8000	-4.000%	20	593	-41.798%
2026-08-06	24.0700	24.0700	23.7500	23.7500	+6.646%	4	590	-44.126%
2026-08-05	21.8000	22.3000	21.8000	22.2700	-2.325%	8	590	-40.413%
2026-08-04	23.6500	23.7000	22.0500	22.8000	-25.974%	40	586	-41.798%
2026-07-30	34.5700	34.5700	30.0300	30.8000	-18.411%	8	558	-56.916%
2026-07-29	39.3900	39.3900	37.7500	37.7500	+3.425%	5	557	-64.848%
2026-07-28	35.7400	36.5000	35.6600	36.5000	+10.305%	12	562	-63.644%
2026-07-27	32.1500	33.0900	32.1500	33.0900	+23.701%	21	555	-59.897%
2026-07-23	26.4500	26.7500	26.4500	26.7500	-6.107%	4	558	-50.393%
2026-07-21	30.1000	30.1000	28.4900	28.4900	-11.246%	4	560	-53.422%
2026-07-17	32.6800	32.7500	31.9000	32.1000	+1.422%	46	558	-58.660%
2026-07-16	31.4000	31.6700	31.4000	31.6500	+6.208%	31	528	-58.073%
2026-07-15	29.1000	30.0500	29.0500	29.8000	+4.930%	88	520	-55.470%
2026-07-14	27.2100	28.6000	26.9500	28.4000	+8.604%	35	563	-53.275%
2026-07-13	25.0000	26.1500	25.0000	26.1500	+0.461%	7	567	-49.254%
2026-07-08	25.3500	26.0300	25.3500	26.0300	-5.345%	4	574	-49.020%
2026-07-07	27.5000	27.5000	27.5000	27.5000	+6.342%	2	571	-51.745%
2026-07-06	27.2800	27.2800	25.7500	25.8600	-6.270%	12	573	-48.685%
2026-07-02	25.4300	27.5900	25.4300	27.5900	+10.228%	2	586	-51.903%
2026-07-01	24.5000	25.6600	24.5000	25.0300	+18.851%	26	586	-46.984%
2026-06-30	21.0600	21.0600	21.0600	21.0600	-3.306%	3	563	-36.990%
2026-06-29	21.5500	21.7800	21.5500	21.7800	-3.756%	10	562	-39.073%
2026-06-26	22.7000	22.7000	22.0200	22.6300	+11.478%	22	552	-41.361%
2026-06-25	20.3000	20.3000	20.3000	20.3000	-2.917%	1	541	-34.631%
2026-06-24	20.1900	20.9100	20.1900	20.9100	+8.342%	8	540	-36.538%
2026-06-23	18.1000	19.3500	18.1000	19.3000	+11.884%	115	537	-31.244%
2026-06-22	17.2500	17.2500	17.2500	17.2500	+5.183%	3	479	-23.072%
2026-06-18	16.6700	16.9500	16.4000	16.4000	+1.863%	24	495	-19.085%
2026-06-17	15.7500	16.1000	15.7500	16.1000	-1.227%	6	495	-17.578%
2026-06-16	17.5500	17.5500	16.3000	16.3000	-13.757%	27	495	-18.589%
2026-06-15	19.4000	19.4000	18.9000	18.9000	-7.805%	2	481	-29.788%
2026-06-12	21.7000	21.7000	20.2500	20.5000	-16.327%	5	481	-35.268%
2026-06-11	24.3500	24.5000	24.3500	24.5000	+3.814%	2	484	-45.837%
2026-06-10	22.2000	23.7000	22.2000	23.6000	+1.988%	6	484	-43.771%
2026-06-09	20.6400	23.1400	20.6400	23.1400	+5.182%	10	487	-42.653%
2026-06-08	22.0000	22.0000	22.0000	22.0000	-2.870%	1	480	-39.682%
2026-06-05	21.1500	22.7200	21.1500	22.6500	+17.723%	4	480	-41.413%
2026-06-04	19.4500	19.5500	19.1000	19.2400	+6.122%	170	478	-31.029%
2026-06-03	18.4500	18.4500	17.8500	18.1300	+11.569%	43	344	-26.806%
2026-06-02	16.3500	16.4000	16.2500	16.2500	+4.300%	45	345	-18.338%
2026-06-01	16.7500	16.7500	15.3900	15.5800	-20.753%	10	311	-14.827%
2026-05-29	19.6600	19.6600	19.6600	19.6600	+0.821%	1	318	-32.503%
2026-05-28	19.8500	19.8500	19.5000	19.5000	-8.879%	3	317	-31.949%
2026-05-27	21.4000	21.4000	21.4000	21.4000	+11.458%	1	317	-37.991%
2026-05-26	19.1500	19.2000	19.1500	19.2000	+0.787%	2	316	-30.885%
2026-05-22	18.8700	19.0500	18.8700	19.0500	-1.193%	7	313	-30.341%
2026-05-21	19.6000	19.6000	19.1000	19.2800	-7.971%	5	315	-31.172%
2026-05-20	21.0200	21.0200	20.9500	20.9500	+1.110%	3	315	-36.659%
2026-05-19	21.0500	22.4000	20.7200	20.7200	+1.718%	7	313	-35.956%
2026-05-18	20.3700	20.3700	20.3700	20.3700	+13.167%	1	313	-34.855%
2026-05-15	18.0000	18.0000	18.0000	18.0000	+2.273%	5	313	-26.278%
2026-05-13	17.8000	17.8000	17.6000	17.6000	-8.950%	2	308	-24.602%
2026-05-12	17.6800	19.9000	17.6800	19.3300	+9.518%	93	228	-31.350%
2026-05-08	17.7500	17.8000	17.6500	17.6500	+32.607%	28	228	-24.816%
2026-05-06	13.7300	13.7300	13.3100	13.3100	-14.625%	13	250	-0.301%
2026-05-04	15.6000	16.0500	15.5900	15.5900	-10.092%	24	247	-14.881%
2026-05-01	17.3500	17.3500	17.3400	17.3400	-9.922%	2	237	-23.472%
2026-04-30	18.3000	19.2500	18.3000	19.2500	-9.369%	6	237	-31.065%
2026-04-28	21.2400	21.2400	21.2400	21.2400	+4.220%	1	237	-37.524%
2026-04-27	20.3800	20.3800	20.3800	20.3800	+3.190%	1	238	-34.887%
2026-04-24	17.2000	20.0000	17.0000	19.7500	+12.857%	80	237	-32.810%
2026-04-23	16.7000	17.5000	16.7000	17.5000	+9.718%	18	250	-24.171%
2026-04-22	16.0000	16.5500	15.9500	15.9500	-9.632%	6	234	-16.803%
2026-04-21	17.6500	17.6500	17.6500	17.6500	+0.857%	1	233	-24.816%
2026-04-17	17.5000	17.5200	17.5000	17.5000	0.000%	4	233	-24.171%
2026-04-16	18.1500	18.1500	17.5000	17.5000	-6.964%	10	232	-24.171%
2026-04-15	18.8100	18.8100	18.8100	18.8100	-1.260%	51	227	-29.452%
2026-04-14	19.3900	19.4000	19.0200	19.0500	-8.633%	35	183	-30.341%
2026-04-13	21.2100	21.2100	20.7000	20.8500	-7.539%	6	166	-36.355%
2026-04-10	24.1500	24.1500	22.1200	22.5500	-16.171%	8	165	-41.153%
2026-04-08	26.9000	26.9000	26.9000	26.9000	-11.861%	1	167	-50.669%
2026-04-07	30.5200	30.5200	30.5200	30.5200	-0.748%	2	168	-56.520%
2026-04-06	30.7500	30.7500	30.7500	30.7500	-8.618%	1	170	-56.846%
2026-03-31	34.6600	34.6600	33.6500	33.6500	-0.208%	15	171	-60.565%
2026-03-30	33.7200	33.7200	33.7200	33.7200	-0.882%	1	182	-60.647%
2026-03-27	34.0200	34.0200	34.0200	34.0200	+10.097%	1	182	-60.994%
2026-03-24	30.9000	30.9000	30.9000	30.9000	-0.226%	1	181	-57.055%
2026-03-23	30.1200	30.9700	30.1200	30.9700	-2.763%	5	182	-57.152%
2026-03-20	31.8500	31.8500	31.8500	31.8500	+5.814%	3	178	-58.336%
2026-03-18	30.1500	30.1500	30.1000	30.1000	-7.867%	2	181	-55.914%
2026-03-11	33.6400	33.6400	32.4500	32.6700	-8.050%	60	181	-59.382%
2026-03-10	35.6000	35.6000	35.5300	35.5300	+5.744%	3	176	-62.651%
2026-03-04	33.7500	33.7500	33.6000	33.6000	-10.567%	38	175	-60.506%
2026-03-03	36.4900	37.5700	36.4900	37.5700	+6.521%	11	176	-64.679%
2026-03-02	35.2700	35.2700	35.2700	35.2700	+2.708%	2	168	-62.376%
2026-02-27	34.3400	34.3400	34.3400	34.3400	+18.251%	10	168	-61.357%
2026-02-26	28.6800	29.0400	28.6800	29.0400	+2.434%	2	158	-54.304%
2026-02-25	28.3500	28.3500	28.3500	28.3500	-3.898%	2	155	-53.192%
2026-02-24	30.3200	30.3200	29.5000	29.5000	-8.669%	16	155	-55.017%
2026-02-23	32.3000	32.3000	32.3000	32.3000	+6.425%	1	150	-58.916%
2026-02-19	30.3500	30.3500	30.3500	30.3500	-2.412%	5	149	-56.277%
2026-02-18	31.9500	31.9500	31.0200	31.1000	-1.986%	6	144	-57.331%
2026-02-17	31.4800	31.7300	31.4800	31.7300	+0.095%	2	141	-58.178%
2026-02-13	31.2000	31.7000	31.1000	31.7000	-2.160%	13	140	-58.139%
2026-02-12	31.4400	32.4000	31.4100	32.4000	+2.857%	47	140	-59.043%
2026-02-11	31.2000	31.5000	31.2000	31.5000	+3.618%	2	104	-57.873%
2026-02-10	30.4000	30.4000	30.4000	30.4000	+1.333%	1	106	-56.349%
2026-02-09	30.1700	30.8800	30.0000	30.0000	-15.493%	12	107	-55.767%
2026-02-05	35.5000	35.5000	35.5000	35.5000	+6.767%	1	96	-62.620%
2026-02-04	32.6500	33.2500	32.6500	33.2500	+7.258%	12	96	-60.090%
2026-02-03	31.0000	31.0000	31.0000	31.0000	+5.802%	5	88	-57.194%
2026-01-30	28.1500	29.3000	28.1500	29.3000	+3.534%	4	88	-54.710%
2026-01-29	27.5500	28.3000	27.5000	28.3000	+8.846%	6	90	-53.110%
2026-01-28	25.9500	26.0000	25.9500	26.0000	+7.438%	2	90	-48.962%
2026-01-27	25.6600	25.6600	24.2000	24.2000	-7.985%	6	91	-45.165%
2026-01-26	27.4500	27.4500	24.8000	26.3000	-11.597%	45	91	-49.544%
2026-01-21	29.6000	31.6500	29.5500	29.7500	+2.586%	11	69	-55.395%
2026-01-20	29.0000	29.0000	29.0000	29.0000	+7.527%	2	69	-54.241%
2026-01-16	28.7600	28.7600	26.9700	26.9700	-4.362%	14	82	-50.797%
2026-01-15	29.5500	29.5500	27.7500	28.2000	-10.191%	9	82	-52.943%
2026-01-13	31.4000	31.4000	31.4000	31.4000	+0.803%	2	80	-57.739%
2026-01-12	31.1500	31.1500	31.1500	31.1500	-11.000%	2	79	-57.400%
2026-01-08	35.5000	35.5000	34.9500	35.0000	-4.372%	84	78	-62.086%
2025-12-30	36.8500	36.8500	36.6000	36.6000	+7.018%	3	60	-63.743%
2025-12-23	34.8500	35.0000	34.2000	34.2000	+2.487%	4	60	-61.199%
2025-12-22	33.3700	33.3700	33.3700	33.3700	-7.818%	3	61	-60.234%
2025-12-19	36.2000	36.2000	36.2000	36.2000	-14.116%	1	58	-63.343%
2025-12-17	39.2700	42.2500	39.2700	42.1500	+11.214%	14	57	-68.517%
2025-12-15	37.9000	37.9000	37.9000	37.9000	+16.436%	5	46	-64.987%
2025-12-09	33.6000	33.6000	32.5500	32.5500	-5.102%	6	41	-59.232%
2025-12-08	34.5500	34.5500	34.3000	34.3000	+1.600%	2	37	-61.312%
2025-12-04	36.3300	36.3300	33.7600	33.7600	-11.088%	14	37	-60.693%
2025-12-03	37.9700	37.9700	37.9700	37.9700	+2.207%	2	27	-65.051%
2025-12-02	37.7500	37.7500	36.4000	37.1500	-4.129%	7	29	-64.280%
2025-11-26	38.4600	38.8000	38.4600	38.7500	-2.614%	5	22	-65.755%
2025-11-24	39.7900	39.7900	39.7900	39.7900	-3.656%	7	22	-66.650%
2025-11-21	41.3000	41.3000	41.3000	41.3000	+11.201%	2	16	-67.869%
2025-11-20	37.1400	37.1400	37.1400	37.1400	-7.497%	1	14	-64.270%
2025-11-19	39.8500	40.1500	39.8500	40.1500	+6.077%	2	14	-66.949%
2025-11-14	37.3000	37.9500	37.3000	37.8500	+2.547%	4	15	-64.941%
2025-11-13	35.3200	36.9100	35.3200	36.9100	+10.841%	3	15	-64.048%
2025-11-12	31.9500	33.3000	31.9500	33.3000	+2.210%	6	12	-60.150%
2025-11-11	32.2000	32.5800	31.7500	32.5800	0.000%	9	0	-59.269%

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