Dark

CRWD20260717P400
CRWD Jul 17 2026 400.00 Put (CRWD260717P00400000)
option OPRA

Expired

Jul 1, 2026

0.0900+28.571%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0500	0.0900	0.0500	0.0900	+28.571%	6	536	0.000%
2026-06-30	0.2000	0.2000	0.0700	0.0700	+40.000%	4	536	+28.571%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-72.222%	1	536	+80.000%
2026-06-26	0.2500	0.2500	0.1800	0.1800	-10.000%	2	537	-50.000%
2026-06-23	0.5700	0.5700	0.2000	0.2000	0.000%	2	537	-55.000%
2026-06-22	0.3000	0.3000	0.2000	0.2000	0.000%	3	538	-55.000%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-45.946%	1	541	-55.000%
2026-06-16	0.3400	0.3800	0.3300	0.3700	-30.189%	6	541	-75.676%
2026-06-12	0.5300	0.5300	0.5300	0.5300	+26.190%	4	541	-83.019%
2026-06-11	0.4600	0.4600	0.4200	0.4200	-16.000%	15	543	-78.571%
2026-06-09	0.4200	0.6100	0.4100	0.5000	+38.889%	308	548	-82.000%
2026-06-08	0.4800	0.4800	0.3000	0.3600	+12.500%	37	537	-75.000%
2026-06-05	0.2800	0.3200	0.2800	0.3200	-5.882%	2	560	-71.875%
2026-06-04	0.4000	0.4000	0.3400	0.3400	-44.262%	2	561	-73.529%
2026-06-03	0.6100	0.6100	0.6100	0.6100	-3.175%	1	563	-85.246%
2026-06-02	0.5400	0.6300	0.0100	0.6300	-4.545%	4	564	-85.714%
2026-06-01	0.7000	0.7000	0.6600	0.6600	-7.042%	6	566	-86.364%
2026-05-29	1.0200	1.0300	0.5400	0.7100	-17.442%	16	569	-87.324%
2026-05-28	0.9700	0.9700	0.8600	0.8600	-28.333%	6	577	-89.535%
2026-05-27	1.1900	1.3700	1.1900	1.2000	+5.263%	11	581	-92.500%
2026-05-26	1.5400	1.5400	0.9800	1.1400	-16.176%	5	578	-92.105%
2026-05-22	1.2500	1.3600	1.1200	1.3600	+10.569%	9	579	-93.382%
2026-05-21	1.2300	1.2300	1.2300	1.2300	-18.000%	1	579	-92.683%
2026-05-20	1.8900	1.9300	1.5000	1.5000	-23.077%	19	579	-94.000%
2026-05-19	2.0000	2.5000	1.9000	1.9500	-18.067%	22	590	-95.385%
2026-05-18	3.6100	3.6100	2.3300	2.3800	-15.000%	8	590	-96.218%
2026-05-15	3.7000	3.8500	2.8000	2.8000	-18.841%	26	590	-96.786%
2026-05-14	3.7300	3.7800	3.3500	3.4500	-17.857%	19	593	-97.391%
2026-05-13	5.3600	5.3600	4.2000	4.2000	-11.205%	11	603	-97.857%
2026-05-12	5.4500	5.4500	4.7300	4.7300	-10.755%	13	603	-98.097%
2026-05-11	6.1100	6.1500	5.1700	5.3000	-15.470%	14	603	-98.302%
2026-05-08	8.7500	8.9100	6.2700	6.2700	-19.615%	144	610	-98.565%
2026-05-07	10.0700	11.2500	7.8000	7.8000	-43.107%	53	628	-98.846%
2026-05-06	14.3500	15.0000	13.1000	13.7100	+15.501%	14	639	-99.344%
2026-05-05	13.1000	13.8400	11.8500	11.8700	-16.113%	107	627	-99.242%
2026-05-04	15.4000	15.4000	14.1500	14.1500	-13.084%	14	609	-99.364%
2026-05-01	18.4000	18.4000	16.2800	16.2800	-22.143%	37	595	-99.447%
2026-04-30	19.4000	22.4300	19.3000	20.9100	+9.476%	110	595	-99.570%
2026-04-29	19.1400	19.8000	19.1000	19.1000	+5.234%	68	596	-99.529%
2026-04-28	19.0000	19.0000	18.1500	18.1500	-0.275%	8	566	-99.504%
2026-04-27	18.3300	18.4900	18.1000	18.2000	-7.848%	44	572	-99.505%
2026-04-24	23.0500	23.0500	19.3500	19.7500	-13.605%	8	568	-99.544%
2026-04-23	20.5000	23.0000	20.5000	22.8600	+34.471%	51	568	-99.606%
2026-04-22	17.5600	17.8200	16.3000	17.0000	-13.265%	40	520	-99.471%
2026-04-21	22.2800	22.2800	18.9000	19.6000	-20.390%	48	519	-99.541%
2026-04-20	26.6500	26.8800	24.6200	24.6200	-10.894%	7	527	-99.634%
2026-04-17	26.4500	27.6700	26.4500	27.6300	-8.902%	16	524	-99.674%
2026-04-16	29.4300	30.3300	29.4300	30.3300	-8.507%	11	527	-99.703%
2026-04-15	34.5200	35.5000	33.1500	33.1500	-17.844%	16	522	-99.729%
2026-04-14	36.8400	40.3500	36.8400	40.3500	+5.822%	59	529	-99.777%
2026-04-13	48.2500	48.2500	38.1300	38.1300	-26.645%	16	487	-99.764%
2026-04-10	51.6500	51.9800	51.6500	51.9800	+25.344%	15	474	-99.827%
2026-04-09	30.6300	41.4700	30.6300	41.4700	+69.058%	27	472	-99.783%
2026-04-08	21.5500	24.5300	19.2000	24.5300	-32.256%	52	473	-99.633%
2026-04-07	39.9500	39.9500	36.2100	36.2100	-6.915%	31	462	-99.751%
2026-04-06	38.9000	38.9000	38.9000	38.9000	-2.750%	2	462	-99.769%
2026-04-02	40.9300	40.9300	40.0000	40.0000	-13.830%	6	454	-99.775%
2026-03-31	46.4200	46.4200	46.4200	46.4200	-10.300%	1	454	-99.806%
2026-03-30	48.9500	51.7500	48.9500	51.7500	-10.327%	12	453	-99.826%
2026-03-27	55.7500	57.7100	55.7500	57.7100	+33.279%	4	461	-99.844%
2026-03-26	43.0300	43.6000	42.9000	43.3000	-7.281%	73	458	-99.792%
2026-03-25	43.3800	46.7000	43.3800	46.7000	+8.353%	3	398	-99.807%
2026-03-24	41.2200	43.1800	41.2200	43.1000	+26.765%	21	397	-99.791%
2026-03-23	34.0000	34.0000	34.0000	34.0000	-11.111%	1	380	-99.735%
2026-03-20	34.0000	38.2500	34.0000	38.2500	+25.410%	112	381	-99.765%
2026-03-19	30.5000	30.5000	30.5000	30.5000	+12.963%	1	273	-99.705%
2026-03-18	28.0000	28.0000	27.0000	27.0000	-4.085%	4	274	-99.667%
2026-03-13	27.6500	29.5500	27.6500	28.1500	-3.530%	16	274	-99.680%
2026-03-12	29.0800	29.1800	28.8000	29.1800	+0.551%	22	282	-99.692%
2026-03-11	28.6000	29.0200	28.6000	29.0200	-3.073%	21	280	-99.690%
2026-03-10	28.5500	29.9400	28.5500	29.9400	-9.410%	13	259	-99.699%
2026-03-09	33.9500	33.9500	32.9500	33.0500	+1.318%	13	272	-99.728%
2026-03-06	32.6100	32.6200	32.6100	32.6200	-7.066%	10	262	-99.724%
2026-03-05	34.3200	35.1000	34.3200	35.1000	-28.659%	23	272	-99.744%
2026-03-04	49.2000	49.2000	49.2000	49.2000	-11.733%	3	261	-99.817%
2026-03-02	54.3000	55.7400	53.0000	55.7400	-13.151%	31	261	-99.839%
2026-02-27	63.4200	64.1800	63.4200	64.1800	-8.183%	3	257	-99.860%
2026-02-25	75.0500	75.0500	69.9000	69.9000	-1.964%	11	246	-99.871%
2026-02-24	70.0000	71.4000	70.0000	71.3000	-9.518%	29	246	-99.874%
2026-02-23	68.0000	78.8000	68.0000	78.8000	+63.825%	11	251	-99.886%
2026-02-20	39.0600	48.1000	39.0600	48.1000	+20.250%	9	244	-99.813%
2026-02-18	45.6800	45.6800	40.0000	40.0000	-7.770%	3	236	-99.775%
2026-02-17	43.3700	43.3700	43.3700	43.3700	+18.822%	1	235	-99.792%
2026-02-13	37.0500	37.0500	36.5000	36.5000	-12.992%	2	235	-99.753%
2026-02-11	45.0000	45.3500	41.9500	41.9500	-0.119%	5	235	-99.785%
2026-02-10	42.0000	42.0000	42.0000	42.0000	-25.333%	1	233	-99.786%
2026-02-06	58.0000	58.0100	56.2500	56.2500	-5.700%	25	233	-99.840%
2026-02-05	49.1200	59.6500	49.1200	59.6500	+35.353%	216	219	-99.849%
2026-02-04	41.2700	44.0700	41.2700	44.0700	+5.938%	11	132	-99.796%
2026-02-03	41.6000	41.6000	41.6000	41.6000	+36.617%	1	121	-99.784%
2026-01-29	31.2000	33.4500	30.4500	30.4500	+48.537%	55	122	-99.704%
2026-01-28	20.5000	20.5000	20.5000	20.5000	-1.110%	2	133	-99.561%
2026-01-27	20.7300	20.7300	20.7300	20.7300	-11.787%	10	131	-99.566%
2026-01-26	23.5000	23.5000	23.5000	23.5000	-12.963%	11	131	-99.617%
2026-01-23	27.0000	27.0000	27.0000	27.0000	-3.571%	10	138	-99.667%
2026-01-22	28.7300	28.7300	28.0000	28.0000	-4.274%	35	148	-99.679%
2026-01-21	29.2500	29.2500	29.2500	29.2500	+6.364%	1	137	-99.692%
2026-01-16	30.0000	30.3500	27.2000	27.5000	+4.762%	10	129	-99.673%
2026-01-14	26.2500	26.2500	26.2500	26.2500	+10.526%	10	129	-99.657%
2026-01-13	23.7500	23.7500	23.7500	23.7500	-1.656%	1	122	-99.621%
2026-01-12	24.1500	24.1500	24.1500	24.1500	+7.333%	25	122	-99.627%
2026-01-07	22.5000	22.5000	22.5000	22.5000	-13.958%	2	128	-99.600%
2026-01-06	27.0000	27.0000	26.1500	26.1500	-3.148%	18	126	-99.656%
2026-01-05	27.0000	27.0000	27.0000	27.0000	+6.719%	10	142	-99.667%
2026-01-02	25.3000	25.3000	25.3000	25.3000	+15.000%	1	142	-99.644%
2025-12-31	22.0000	22.0000	22.0000	22.0000	-2.222%	1	140	-99.591%
2025-12-29	22.5000	22.5000	22.5000	22.5000	-1.099%	2	140	-99.600%
2025-12-23	23.0000	23.0000	22.1000	22.7500	-8.854%	31	138	-99.604%
2025-12-17	24.1200	24.9600	24.0000	24.9600	+0.241%	103	114	-99.639%
2025-12-01	25.2000	25.2000	24.6000	24.9000	+1.716%	21	12	-99.639%
2025-11-28	24.4800	24.4800	24.4800	24.4800	-5.665%	10	11	-99.632%
2025-11-24	25.9500	25.9500	25.9500	25.9500	0.000%	1	1	-99.653%

.dark-mode .bzV8dX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bzV8dX{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260717P400CRWD Jul 17 2026 400.00 Put (CRWD260717P00400000)option OPRA

CRWD20260717P400
CRWD Jul 17 2026 400.00 Put (CRWD260717P00400000)
option OPRA