Dark

CRWD20260821P400
CRWD Aug 21 2026 400.00 Put (CRWD260821P00400000)
option OPRA

Inactive

Jul 1, 2026

0.6700-11.842%(-0.0900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6300	0.6700	0.6300	0.6700	-11.842%	3	373	0.000%
2026-06-29	0.9000	0.9000	0.7600	0.7600	-16.484%	12	373	-11.842%
2026-06-24	0.9100	0.9100	0.9100	0.9100	+1.111%	1	375	-26.374%
2026-06-23	0.9000	0.9000	0.9000	0.9000	-20.354%	4	375	-25.556%
2026-06-22	1.1400	1.1400	1.1300	1.1300	+7.619%	4	371	-40.708%
2026-06-18	1.1200	1.1200	1.0500	1.0500	-9.483%	2	374	-36.190%
2026-06-17	1.1600	1.1600	1.1600	1.1600	-17.730%	2	374	-42.241%
2026-06-12	1.5600	1.5600	1.4100	1.4100	-30.882%	17	374	-52.482%
2026-06-11	2.0400	2.0400	2.0400	2.0400	-2.392%	1	381	-67.157%
2026-06-10	1.7500	2.0900	1.7500	2.0900	+4.500%	13	381	-67.943%
2026-06-09	1.4900	2.0000	1.4900	2.0000	+17.647%	14	382	-66.500%
2026-06-08	1.6600	1.7600	1.6600	1.7000	+8.280%	12	370	-60.588%
2026-06-05	1.4700	1.5700	1.4500	1.5700	+6.081%	9	377	-57.325%
2026-06-04	0.4900	1.7300	0.4900	1.4800	-10.303%	17	383	-54.730%
2026-06-03	1.6500	1.6500	1.6500	1.6500	0.000%	5	396	-59.394%
2026-06-02	1.8300	1.8300	1.6500	1.6500	-9.836%	3	391	-59.394%
2026-06-01	1.6200	2.0000	1.6200	1.8300	-16.438%	14	389	-63.388%
2026-05-29	2.0000	2.5000	2.0000	2.1900	-12.749%	8	379	-69.406%
2026-05-28	3.0000	3.0000	2.5100	2.5100	-22.291%	7	380	-73.307%
2026-05-27	3.1500	3.2300	3.1400	3.2300	+27.668%	7	376	-79.257%
2026-05-26	2.5300	2.5300	2.5300	2.5300	-25.806%	1	376	-73.518%
2026-05-21	3.3500	3.4100	3.1000	3.4100	-2.571%	12	376	-80.352%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-7.162%	1	383	-80.857%
2026-05-19	4.1500	4.1500	3.7700	3.7700	-27.500%	3	360	-82.228%
2026-05-18	5.5300	5.5300	5.2000	5.2000	-15.994%	52	360	-87.115%
2026-05-15	7.0300	7.0300	6.1900	6.1900	-12.817%	16	360	-89.176%
2026-05-14	7.3600	7.4100	7.1000	7.1000	-5.333%	5	360	-90.563%
2026-05-13	8.3000	8.6300	7.5000	7.5000	-10.394%	46	360	-91.067%
2026-05-12	8.8600	9.0500	8.3700	8.3700	-7.000%	73	360	-91.995%
2026-05-11	10.3400	10.3400	9.0000	9.0000	-17.127%	16	360	-92.556%
2026-05-08	12.6800	12.6800	10.7700	10.8600	-14.824%	21	360	-93.831%
2026-05-07	14.3400	14.3400	12.7500	12.7500	-34.883%	17	347	-94.745%
2026-05-06	21.5000	21.5000	18.0000	19.5800	+14.169%	9	334	-96.578%
2026-05-05	17.6500	17.6500	17.0300	17.1500	-16.989%	36	334	-96.093%
2026-05-04	20.6600	20.6600	20.6600	20.6600	-7.146%	2	324	-96.757%
2026-05-01	23.6500	23.6500	22.2500	22.2500	-13.424%	16	338	-96.989%
2026-04-30	25.5500	25.7000	25.5500	25.7000	+1.181%	27	338	-97.393%
2026-04-29	25.4000	25.4000	25.4000	25.4000	+7.582%	1	311	-97.362%
2026-04-27	23.0500	23.6100	23.0500	23.6100	-12.814%	5	311	-97.162%
2026-04-24	29.2900	29.2900	26.6000	27.0800	+9.238%	7	310	-97.526%
2026-04-23	24.7900	24.7900	24.7900	24.7900	+11.416%	1	304	-97.297%
2026-04-22	24.2000	24.2000	22.2000	22.2500	-13.154%	22	304	-96.989%
2026-04-21	25.1300	25.7900	24.5800	25.6200	-18.667%	18	300	-97.385%
2026-04-20	32.8300	32.8300	31.5000	31.5000	-6.138%	30	300	-97.873%
2026-04-17	31.2500	33.5600	31.2500	33.5600	-14.431%	7	300	-98.004%
2026-04-15	39.4800	39.4800	39.2200	39.2200	-13.707%	6	297	-98.292%
2026-04-14	45.4500	45.4500	45.4500	45.4500	-18.299%	5	292	-98.526%
2026-04-10	56.6700	56.6700	55.6300	55.6300	+82.393%	10	292	-98.796%
2026-04-08	28.1600	30.8000	28.1600	30.5000	-30.046%	19	290	-97.803%
2026-04-07	43.6000	43.6000	43.6000	43.6000	-1.912%	1	292	-98.463%
2026-04-06	44.4500	44.4500	44.4500	44.4500	-11.366%	1	292	-98.493%
2026-03-31	50.1500	50.1500	50.1500	50.1500	-16.625%	1	291	-98.664%
2026-03-27	64.4500	64.4500	60.1500	60.1500	+24.405%	3	291	-98.886%
2026-03-26	48.6700	48.6700	47.6500	48.3500	-3.972%	60	293	-98.614%
2026-03-25	50.4000	50.4000	50.3500	50.3500	+8.490%	6	234	-98.669%
2026-03-24	46.4100	46.4100	46.4100	46.4100	+20.702%	1	234	-98.556%
2026-03-23	38.6500	38.6500	38.4500	38.4500	-11.650%	4	233	-98.257%
2026-03-20	40.4500	43.5200	40.4500	43.5200	+28.302%	83	230	-98.460%
2026-03-17	33.2500	33.9200	33.2500	33.9200	-0.992%	2	245	-98.025%
2026-03-12	34.0900	34.2600	34.0900	34.2600	+1.211%	80	244	-98.044%
2026-03-11	32.8400	34.2500	32.8400	33.8500	-6.155%	10	177	-98.021%
2026-03-10	36.7500	36.7500	35.8800	36.0700	-0.907%	54	177	-98.143%
2026-03-09	37.4500	37.4500	36.4000	36.4000	-7.731%	11	156	-98.159%
2026-03-06	39.1800	39.7000	39.1800	39.4500	-3.898%	5	165	-98.302%
2026-03-05	43.5500	43.5500	41.0500	41.0500	-9.840%	2	164	-98.368%
2026-03-04	53.9800	53.9800	45.5300	45.5300	-17.846%	9	164	-98.528%
2026-03-03	61.0500	61.0500	55.4200	55.4200	-3.112%	6	159	-98.791%
2026-03-02	56.8500	59.2000	56.8500	57.2000	-26.573%	20	163	-98.829%
2026-02-24	77.0000	78.0000	77.0000	77.9000	-2.625%	3	144	-99.140%
2026-02-23	74.8700	80.0500	74.8700	80.0000	+87.661%	29	144	-99.163%
2026-02-20	42.6300	42.6300	42.6300	42.6300	-12.893%	3	137	-98.428%
2026-02-18	48.2000	48.9400	48.2000	48.9400	+1.852%	12	138	-98.631%
2026-02-17	48.1000	48.2000	47.4000	48.0500	+17.195%	25	138	-98.606%
2026-02-13	41.0000	41.0000	41.0000	41.0000	-17.422%	1	117	-98.366%
2026-02-12	47.7000	49.6500	47.7000	49.6500	+5.302%	3	117	-98.651%
2026-02-11	47.1500	47.1500	47.1500	47.1500	-8.482%	5	116	-98.579%
2026-02-09	54.5100	54.5100	51.5200	51.5200	-8.490%	2	116	-98.700%
2026-02-06	56.3000	56.3000	56.3000	56.3000	+20.841%	1	114	-98.810%
2026-02-05	48.1600	48.1600	46.5900	46.5900	-5.745%	5	115	-98.562%
2026-02-04	49.4300	49.4300	49.4300	49.4300	+8.637%	1	114	-98.645%
2026-02-03	41.2900	45.5000	41.2900	45.5000	+33.824%	88	114	-98.527%
2026-01-29	34.0000	34.0000	34.0000	34.0000	+38.211%	1	71	-98.029%
2026-01-27	24.6000	24.6000	24.6000	24.6000	-23.197%	2	71	-97.276%
2026-01-16	32.0300	32.0300	32.0300	32.0300	+12.821%	15	54	-97.908%
2026-01-15	28.4300	28.4300	28.3900	28.3900	-6.918%	10	54	-97.640%
2026-01-14	26.4700	30.5000	26.4700	30.5000	+9.123%	12	54	-97.803%
2026-01-13	28.2000	28.3000	27.9500	27.9500	+2.194%	11	44	-97.603%
2026-01-12	27.3500	27.3500	27.3500	27.3500	-4.471%	3	38	-97.550%
2026-01-08	26.9000	28.6900	26.9000	28.6300	+1.453%	10	38	-97.660%
2026-01-07	28.2200	28.2200	28.2200	28.2200	-4.662%	10	33	-97.626%
2026-01-06	29.5900	29.6000	29.5600	29.6000	+15.806%	10	33	-97.736%
2025-12-30	25.5600	25.5600	25.5600	25.5600	+4.327%	5	23	-97.379%
2025-12-26	24.5000	24.5000	24.5000	24.5000	-4.854%	1	18	-97.265%
2025-12-24	25.6500	25.7500	25.6500	25.7500	-0.348%	2	17	-97.398%
2025-12-19	26.4700	26.4700	25.4800	25.8400	+2.948%	20	17	-97.407%
2025-12-16	25.1000	25.1000	25.1000	25.1000	+10.573%	1	19	-97.331%
2025-12-12	22.7000	22.7000	22.7000	22.7000	-1.518%	1	19	-97.048%
2025-12-03	26.0000	26.0000	23.0500	23.0500	-15.660%	6	20	-97.093%
2025-11-20	27.3300	27.3300	27.3300	27.3300	+0.515%	1	14	-97.548%
2025-11-18	26.9600	27.1900	26.9600	27.1900	+7.047%	2	13	-97.536%
2025-11-04	26.0000	26.0000	25.4000	25.4000	-19.874%	3	12	-97.362%
2025-10-14	32.4000	32.4000	31.7000	31.7000	+2.258%	2	12	-97.886%
2025-10-10	31.0000	31.0000	31.0000	31.0000	+1.307%	1	11	-97.839%
2025-09-22	30.6000	30.6000	30.6000	30.6000	+1.057%	3	11	-97.810%
2025-09-18	30.2800	30.2800	30.2800	30.2800	-31.493%	1	9	-97.787%
2025-09-08	44.9500	44.9500	44.1500	44.2000	-13.418%	3	10	-98.484%
2025-09-04	51.1500	51.1500	51.0500	51.0500	+1.998%	2	8	-98.688%
2025-09-02	49.9000	50.0500	49.9000	50.0500	+9.519%	5	8	-98.661%
2025-08-29	45.7000	45.7000	45.7000	45.7000	+4.625%	2	1	-98.534%
2025-08-28	43.6800	43.6800	43.6800	43.6800	0.000%	1	1	-98.466%

.dark-mode .P8XkgK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P8XkgK{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821P400CRWD Aug 21 2026 400.00 Put (CRWD260821P00400000)option OPRA

CRWD20260821P400
CRWD Aug 21 2026 400.00 Put (CRWD260821P00400000)
option OPRA