Dark

CRWD20260821P420
CRWD Aug 21 2026 420.00 Put (CRWD260821P00420000)
option OPRA

Inactive

Jul 1, 2026

1.00-18.033%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0000	1.0000	1.0000	1.0000	-18.033%	1	428	0.000%
2026-06-30	1.0000	1.2200	0.9500	1.2200	+2.521%	21	428	-18.033%
2026-06-29	1.1900	1.1900	1.1900	1.1900	-15.603%	1	438	-15.966%
2026-06-23	1.4100	1.4100	1.4100	1.4100	-24.194%	5	437	-29.078%
2026-06-22	1.4000	1.8600	1.4000	1.8600	+56.303%	4	437	-46.237%
2026-06-18	1.2000	1.7400	1.1900	1.1900	-15.000%	35	426	-15.966%
2026-06-17	1.3500	1.4900	1.2900	1.4000	-40.171%	38	426	-28.571%
2026-06-12	2.3400	2.3400	2.3400	2.3400	-12.687%	4	426	-57.265%
2026-06-10	2.6900	2.6900	2.6800	2.6800	-10.667%	6	422	-62.687%
2026-06-09	2.1400	3.0000	2.1400	3.0000	+32.743%	10	416	-66.667%
2026-06-08	2.2600	2.2600	2.2600	2.2600	+34.524%	4	416	-55.752%
2026-06-04	3.1100	3.1100	1.6800	1.6800	-8.197%	6	416	-40.476%
2026-06-03	2.4700	2.4700	1.8300	1.8300	-41.534%	5	416	-45.355%
2026-06-01	3.1300	3.1300	3.1300	3.1300	+2.288%	1	416	-68.051%
2026-05-29	3.0800	3.0800	3.0600	3.0600	-12.571%	3	417	-67.320%
2026-05-28	3.8600	3.8600	3.5000	3.5000	-4.110%	5	416	-71.429%
2026-05-22	3.6500	3.6500	3.6500	3.6500	-20.652%	1	418	-72.603%
2026-05-21	4.7000	4.7000	4.6000	4.6000	-1.075%	3	420	-78.261%
2026-05-20	4.7500	4.8700	4.6400	4.6500	-31.111%	11	420	-78.495%
2026-05-18	7.5500	7.5500	6.7500	6.7500	-26.230%	23	425	-85.185%
2026-05-15	11.0000	11.0000	9.1500	9.1500	-1.613%	2	425	-89.071%
2026-05-14	9.3000	9.3000	9.3000	9.3000	-7.000%	1	425	-89.247%
2026-05-13	10.0000	10.0000	10.0000	10.0000	-15.398%	10	414	-90.000%
2026-05-11	13.9800	13.9800	11.8200	11.8200	-16.170%	2	414	-91.540%
2026-05-08	15.7000	15.7000	13.9500	14.1000	-17.059%	22	415	-92.908%
2026-05-07	18.0400	18.4700	17.0000	17.0000	-26.279%	6	428	-94.118%
2026-05-05	24.4000	26.4000	22.6300	23.0600	-11.308%	32	428	-95.663%
2026-05-04	25.9200	26.0000	25.9200	26.0000	-10.806%	15	428	-96.154%
2026-05-01	30.6100	31.3500	29.1500	29.1500	-13.501%	17	418	-96.569%
2026-04-30	36.9000	36.9000	33.7000	33.7000	+6.679%	107	418	-97.033%
2026-04-29	31.5900	31.5900	31.5900	31.5900	+3.134%	1	318	-96.834%
2026-04-28	32.0700	32.0700	30.6300	30.6300	+0.164%	37	317	-96.735%
2026-04-27	30.5800	30.5800	30.5800	30.5800	-7.641%	2	281	-96.730%
2026-04-24	33.1100	33.1100	33.1100	33.1100	-7.436%	3	279	-96.980%
2026-04-23	37.7500	37.9500	35.7700	35.7700	+27.069%	4	279	-97.204%
2026-04-22	29.8100	29.8100	28.1500	28.1500	-12.848%	9	275	-96.448%
2026-04-21	35.8300	35.8300	31.5500	32.3000	-17.158%	26	259	-96.904%
2026-04-20	38.9900	38.9900	38.9900	38.9900	-8.581%	1	259	-97.435%
2026-04-17	41.5800	42.9400	41.3100	42.6500	-8.574%	26	258	-97.655%
2026-04-16	40.9500	46.6500	40.9500	46.6500	-6.231%	12	235	-97.856%
2026-04-15	50.6000	50.6000	49.7500	49.7500	-8.295%	12	225	-97.990%
2026-04-14	54.2500	54.2500	54.2500	54.2500	+1.081%	1	225	-98.157%
2026-04-13	56.5500	56.5500	53.6700	53.6700	+1.264%	70	225	-98.137%
2026-04-09	53.0000	53.0000	53.0000	53.0000	+34.518%	2	157	-98.113%
2026-04-08	39.4000	39.4000	39.4000	39.4000	-27.640%	1	155	-97.462%
2026-04-07	53.7500	54.4500	53.7500	54.4500	-1.980%	2	156	-98.163%
2026-04-06	55.5500	55.5500	55.5500	55.5500	-0.626%	1	155	-98.200%
2026-04-02	55.9000	55.9000	55.9000	55.9000	-9.591%	1	154	-98.211%
2026-03-31	61.8300	61.8300	61.8300	61.8300	-16.288%	1	154	-98.383%
2026-03-27	73.8600	73.8600	73.8600	73.8600	+19.515%	1	154	-98.646%
2026-03-25	62.0000	62.0000	61.8000	61.8000	+10.555%	12	154	-98.382%
2026-03-24	57.0500	57.0500	55.9000	55.9000	+16.580%	3	160	-98.211%
2026-03-23	47.9500	47.9500	47.9500	47.9500	-6.621%	2	160	-97.914%
2026-03-20	50.8000	51.3500	50.8000	51.3500	+7.788%	54	158	-98.053%
2026-03-09	47.5400	47.6400	45.5700	47.6400	-2.875%	6	142	-97.901%
2026-03-06	47.5400	49.7000	47.5400	49.0500	-2.524%	5	145	-97.961%
2026-03-05	49.3500	50.3200	49.1500	50.3200	-11.719%	15	143	-98.013%
2026-03-04	62.0100	62.0100	57.0000	57.0000	-16.910%	5	130	-98.246%
2026-03-03	69.6500	69.6500	68.6000	68.6000	-16.646%	4	128	-98.542%
2026-02-25	87.3500	87.3500	82.3000	82.3000	+52.549%	6	124	-98.785%
2026-02-18	53.9500	53.9500	53.9500	53.9500	-11.266%	2	124	-98.146%
2026-02-17	60.8000	60.8000	60.8000	60.8000	+21.236%	10	122	-98.355%
2026-02-13	49.0000	50.1500	49.0000	50.1500	-14.420%	76	62	-98.006%
2026-02-12	58.8500	58.8500	58.6000	58.6000	-14.390%	2	62	-98.294%
2026-02-06	69.4300	69.4300	68.4500	68.4500	+17.511%	5	62	-98.539%
2026-02-05	58.6000	58.6000	58.2500	58.2500	+1.093%	2	61	-98.283%
2026-02-04	57.6500	57.6500	57.6200	57.6200	+5.338%	2	61	-98.264%
2026-02-03	50.3000	54.7000	50.3000	54.7000	+21.421%	4	61	-98.172%
2026-01-30	45.0500	45.0500	45.0500	45.0500	-3.014%	2	61	-97.780%
2026-01-29	46.4500	46.4500	46.4500	46.4500	+37.021%	1	59	-97.847%
2026-01-26	35.5500	35.5500	33.6500	33.9000	-11.164%	19	59	-97.050%
2026-01-15	35.4500	38.1700	35.4100	38.1600	+9.971%	20	47	-97.379%
2026-01-13	34.7000	34.7000	34.7000	34.7000	-0.999%	3	44	-97.118%
2026-01-07	35.3800	35.3800	35.0500	35.0500	+8.346%	20	41	-97.147%
2025-12-31	32.3700	32.3700	32.3500	32.3500	+2.633%	2	46	-96.909%
2025-12-22	31.6500	31.6500	31.3500	31.5200	-1.623%	12	46	-96.827%
2025-12-19	31.6800	32.0400	31.6800	32.0400	+14.510%	10	45	-96.879%
2025-12-12	28.4500	28.4500	27.8900	27.9800	-10.607%	6	35	-96.426%
2025-12-03	31.3000	31.3000	31.3000	31.3000	-5.893%	5	34	-96.805%
2025-11-20	33.2600	33.2600	33.2600	33.2600	+30.023%	1	32	-96.993%
2025-11-12	24.9400	25.5800	24.9400	25.5800	-34.055%	2	32	-96.091%
2025-09-26	38.7800	38.7900	38.6000	38.7900	+10.356%	3	32	-97.422%
2025-09-18	35.1500	35.1500	35.1500	35.1500	-32.012%	1	34	-97.155%
2025-09-12	51.7000	51.7000	51.7000	51.7000	-4.613%	1	34	-98.066%
2025-09-08	54.2000	54.2000	54.2000	54.2000	-9.137%	1	34	-98.155%
2025-09-04	59.8500	59.8500	59.6500	59.6500	-0.749%	2	33	-98.324%
2025-09-02	59.9000	60.1000	59.9000	60.1000	-1.233%	3	33	-98.336%
2025-08-26	60.0000	61.2500	60.0000	60.8500	-0.164%	52	27	-98.357%
2025-08-18	62.5500	62.5500	60.9500	60.9500	0.000%	27	27	-98.359%

.dark-mode .bMyZMd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bMyZMd{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821P420CRWD Aug 21 2026 420.00 Put (CRWD260821P00420000)option OPRA

CRWD20260821P420
CRWD Aug 21 2026 420.00 Put (CRWD260821P00420000)
option OPRA