Dark

CRWD20260821P460
CRWD Aug 21 2026 460.00 Put (CRWD260821P00460000)
option OPRA

Inactive

Jul 1, 2026

1.65-7.821%(-0.14)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.5000	1.6900	1.3100	1.6500	-7.821%	6	158	0.000%
2026-06-30	1.9400	1.9600	1.6300	1.7900	-7.254%	22	159	-7.821%
2026-06-29	2.2200	2.2200	1.9100	1.9300	-16.450%	19	168	-14.508%
2026-06-26	2.2600	2.3100	2.2600	2.3100	-11.154%	5	176	-28.571%
2026-06-25	2.3200	2.6000	2.3200	2.6000	+0.775%	2	181	-36.538%
2026-06-23	3.2300	3.2300	2.5800	2.5800	-5.147%	4	181	-36.047%
2026-06-22	2.9100	2.9100	2.7200	2.7200	-5.882%	10	181	-39.338%
2026-06-18	3.1600	3.1600	2.8900	2.8900	+0.697%	19	175	-42.907%
2026-06-17	2.8100	2.9300	2.8100	2.8700	+0.702%	16	175	-42.509%
2026-06-16	2.8500	2.8500	2.8500	2.8500	-36.667%	1	175	-42.105%
2026-06-11	4.5000	4.5000	4.5000	4.5000	-15.572%	1	175	-63.333%
2026-06-10	4.9600	5.3300	4.9600	5.3300	+32.918%	15	176	-69.043%
2026-06-08	4.0100	4.0100	4.0100	4.0100	+4.156%	1	177	-58.853%
2026-06-05	3.7800	3.8500	3.7800	3.8500	+4.620%	2	177	-57.143%
2026-06-04	4.0900	4.0900	3.6800	3.6800	-16.364%	4	175	-55.163%
2026-06-02	4.1000	4.4000	4.1000	4.4000	-2.222%	3	172	-62.500%
2026-06-01	4.3200	4.6500	4.3200	4.5000	-11.067%	24	173	-63.333%
2026-05-29	5.4600	6.0600	5.0600	5.0600	-22.393%	9	173	-67.391%
2026-05-28	6.5200	6.5200	6.5200	6.5200	-20.000%	1	170	-74.693%
2026-05-27	8.2000	8.2000	8.1500	8.1500	+27.344%	9	170	-79.755%
2026-05-26	5.1500	6.4000	5.1500	6.4000	-2.290%	6	171	-74.219%
2026-05-22	6.5500	6.5500	6.5500	6.5500	-22.577%	1	167	-74.809%
2026-05-20	9.9800	9.9800	8.4600	8.4600	-16.650%	49	167	-80.496%
2026-05-19	10.9000	10.9000	10.1500	10.1500	-20.889%	32	164	-83.744%
2026-05-18	12.4700	12.8300	12.4700	12.8300	-5.033%	8	164	-87.140%
2026-05-15	15.1200	15.1200	13.5000	13.5100	-14.763%	15	164	-87.787%
2026-05-14	16.6000	16.6000	15.8500	15.8500	-16.535%	4	173	-89.590%
2026-05-13	18.9500	19.0000	18.9500	18.9900	-10.000%	4	167	-91.311%
2026-05-12	21.4800	21.4800	20.1600	21.1000	+2.827%	18	167	-92.180%
2026-05-11	22.4500	22.4500	20.5200	20.5200	-13.418%	9	167	-91.959%
2026-05-08	26.6000	26.6000	23.7000	23.7000	-20.868%	15	166	-93.038%
2026-05-07	32.3000	32.6500	29.7000	29.9500	-28.944%	53	157	-94.491%
2026-05-06	45.6000	45.6000	42.0500	42.1500	+11.243%	22	138	-96.085%
2026-05-05	40.6000	41.1000	37.8000	37.8900	-10.637%	23	130	-95.645%
2026-05-04	43.7800	43.7800	41.6000	42.4000	-23.810%	17	119	-96.108%
2026-04-30	52.3500	55.6500	52.3500	55.6500	+11.972%	4	111	-97.035%
2026-04-29	53.0000	53.0000	49.7000	49.7000	+6.083%	2	109	-96.680%
2026-04-28	46.8500	46.8500	46.8500	46.8500	-8.047%	1	109	-96.478%
2026-04-27	50.9500	50.9500	50.9500	50.9500	-2.488%	12	109	-96.762%
2026-04-24	52.2500	52.2500	52.2500	52.2500	-6.946%	10	118	-96.842%
2026-04-23	51.5000	56.1500	51.5000	56.1500	+24.363%	4	109	-97.061%
2026-04-22	46.6300	46.7400	45.1500	45.1500	-13.605%	19	112	-96.346%
2026-04-21	50.2700	52.3000	49.5400	52.2600	-46.035%	9	99	-96.843%
2026-04-10	103.4800	103.4800	96.2400	96.8400	+24.730%	15	99	-98.296%
2026-04-09	77.1200	77.6400	77.1000	77.6400	+29.789%	15	84	-97.875%
2026-04-08	59.8100	59.8200	59.8100	59.8200	-40.942%	2	72	-97.242%
2026-03-27	101.2900	101.2900	101.2900	101.2900	+15.813%	2	71	-98.371%
2026-03-25	87.4600	87.4600	87.4600	87.4600	+24.410%	4	72	-98.113%
2026-03-23	70.4000	70.4000	70.3000	70.3000	+11.854%	2	72	-97.653%
2026-03-17	62.8500	62.8500	62.8500	62.8500	+1.289%	3	71	-97.375%
2026-03-13	63.4500	63.4500	62.0500	62.0500	-0.720%	4	71	-97.341%
2026-03-11	62.3000	62.5000	62.3000	62.5000	-3.698%	4	71	-97.360%
2026-03-10	65.4800	65.4800	63.5500	64.9000	-5.394%	4	69	-97.458%
2026-03-09	68.6000	68.6000	68.6000	68.6000	-0.218%	1	70	-97.595%
2026-03-06	68.7500	68.7500	68.7500	68.7500	-3.210%	2	70	-97.600%
2026-03-05	69.8100	71.0300	69.8100	71.0300	-29.281%	11	68	-97.677%
2026-02-26	100.4400	100.4400	100.4400	100.4400	-9.927%	2	77	-98.357%
2026-02-25	116.7300	116.7300	111.5100	111.5100	-5.859%	2	80	-98.520%
2026-02-24	118.4500	118.4500	118.4500	118.4500	-7.244%	5	80	-98.607%
2026-02-23	109.5600	127.7000	109.5600	127.7000	+55.580%	21	75	-98.708%
2026-02-10	82.0800	82.0800	82.0800	82.0800	-16.864%	1	54	-97.990%
2026-02-06	98.7300	98.7300	98.7300	98.7300	+23.212%	1	53	-98.329%
2026-02-04	80.1300	80.1300	80.1300	80.1300	+13.098%	2	52	-97.941%
2026-02-03	70.8500	70.8500	70.8500	70.8500	+12.425%	1	50	-97.671%
2026-01-20	63.0200	63.0200	63.0200	63.0200	+21.754%	2	51	-97.382%
2026-01-13	53.8000	53.8000	51.7600	51.7600	-3.270%	2	53	-96.812%
2026-01-12	53.5100	53.5100	53.5100	53.5100	+5.960%	2	53	-96.916%
2026-01-09	50.5000	50.5000	50.5000	50.5000	-8.182%	5	53	-96.733%
2026-01-08	51.5000	55.0000	51.5000	55.0000	+13.990%	5	55	-97.000%
2026-01-07	47.1900	48.2500	47.1900	48.2500	-14.602%	11	59	-96.580%
2026-01-05	56.3000	56.5000	56.3000	56.5000	-4.010%	2	51	-97.080%
2026-01-02	58.8600	58.8600	58.8600	58.8600	+23.707%	10	51	-97.197%
2025-12-26	47.3400	48.0500	47.2000	47.5800	-2.099%	20	56	-96.532%
2025-12-24	48.5500	48.6000	48.5500	48.6000	+11.904%	2	50	-96.605%
2025-12-12	43.4300	43.4300	43.4300	43.4300	+11.789%	10	50	-96.201%
2025-12-11	38.8500	38.8500	38.8500	38.8500	-7.013%	40	40	-95.753%
2025-12-10	41.7800	41.7800	41.7800	41.7800	+5.772%	20	60	-96.051%
2025-12-09	39.5000	39.5000	39.5000	39.5000	-6.398%	20	40	-95.823%
2025-12-05	42.0500	42.2000	42.0500	42.2000	-17.979%	2	20	-96.090%
2025-11-24	51.4500	51.4500	51.4500	51.4500	+23.678%	8	20	-96.793%
2025-11-13	42.2800	42.5600	41.6000	41.6000	-17.049%	3	20	-96.034%
2025-10-08	50.3000	50.3000	50.1500	50.1500	-10.813%	8	18	-96.710%
2025-09-26	56.2300	56.2300	56.2300	56.2300	0.000%	10	10	-97.066%

.dark-mode .VjXhkb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VjXhkb{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821P460CRWD Aug 21 2026 460.00 Put (CRWD260821P00460000)option OPRA

CRWD20260821P460
CRWD Aug 21 2026 460.00 Put (CRWD260821P00460000)
option OPRA