Dark

CRWD20260918P160
CRWD Sep 18 2026 160.00 Put (CRWD260918P00160000)
option OPRA

EOD

Sep 3, 2026

0.1100-50.000%(-0.1100)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1300	0.1300	0.0800	0.1100	-50.000%	17	2,196	0.000%
2026-09-02	0.2700	0.2700	0.2100	0.2200	+22.222%	23	2,207	-50.000%
2026-09-01	0.1300	0.1800	0.1100	0.1800	+100.000%	101	2,205	-38.889%
2026-08-31	0.1300	0.1500	0.0500	0.0900	-47.059%	75	2,234	+22.222%
2026-08-28	0.1300	0.2600	0.1300	0.1700	+30.769%	67	2,205	-35.294%
2026-08-27	0.8900	0.8900	0.1000	0.1300	-93.981%	422	2,248	-15.385%
2026-08-26	2.8300	2.8300	1.9000	2.1600	-24.476%	468	2,460	-94.907%
2026-08-25	2.3400	3.4200	2.3400	2.8600	+18.672%	164	2,235	-96.154%
2026-08-24	2.4400	2.6000	2.1000	2.4100	+2.991%	55	2,207	-95.436%
2026-08-21	2.8500	2.9100	2.2700	2.3400	-11.698%	483	2,191	-95.299%
2026-08-20	1.6900	2.8500	1.6900	2.6500	+81.507%	1,284	2,316	-95.849%
2026-08-19	1.8000	1.9500	1.4600	1.4600	+67.816%	119	1,839	-92.466%
2026-08-18	1.2300	1.2300	0.8600	0.8700	-1.136%	33	1,757	-87.356%
2026-08-17	0.7300	0.8800	0.7300	0.8800	+29.412%	7	1,752	-87.500%
2026-08-14	0.7400	0.8100	0.6800	0.6800	-8.108%	31	1,757	-83.824%
2026-08-13	0.8200	0.8400	0.7200	0.7400	-21.277%	53	1,756	-85.135%
2026-08-12	0.8500	0.9700	0.8500	0.9400	-1.053%	19	1,774	-88.298%
2026-08-11	1.0800	1.1200	0.8800	0.9500	+2.151%	71	1,782	-88.421%
2026-08-10	1.3600	1.4000	0.9300	0.9300	-40.764%	55	1,774	-88.172%
2026-08-07	2.1300	2.1300	1.5700	1.5700	-37.945%	91	1,795	-92.994%
2026-08-06	3.3600	3.3600	2.4400	2.5300	+22.222%	138	1,820	-95.652%
2026-08-05	2.5000	2.5400	2.0500	2.0700	-21.293%	604	1,897	-94.686%
2026-08-04	3.5400	3.5400	2.6100	2.6300	-28.338%	169	1,455	-95.817%
2026-08-03	4.6500	4.8500	3.6700	3.6700	-33.273%	201	1,492	-97.003%
2026-07-31	5.7200	6.6000	5.4500	5.5000	-18.759%	240	1,438	-98.000%
2026-07-30	8.5000	8.5000	6.7700	6.7700	-17.439%	25	1,410	-98.375%
2026-07-29	7.6700	8.6800	7.6700	8.2000	+4.459%	18	1,412	-98.659%
2026-07-28	8.9400	10.0000	7.4000	7.8500	-7.756%	163	1,403	-98.599%
2026-07-27	6.5100	8.5100	6.5100	8.5100	+7.044%	10	1,450	-98.707%
2026-07-24	8.4000	8.4000	7.5500	7.9500	-5.917%	7	1,444	-98.616%
2026-07-23	8.4500	8.8600	8.0500	8.4500	+5.493%	130	1,446	-98.698%
2026-07-22	7.2500	8.1500	7.2500	8.0100	+13.136%	104	1,347	-98.627%
2026-07-21	5.9000	7.4600	5.9000	7.0800	+27.568%	65	1,304	-98.446%
2026-07-20	5.0000	5.5500	5.0000	5.5500	-0.538%	30	1,266	-98.018%
2026-07-17	5.1800	5.9000	5.1500	5.5800	+2.011%	24	1,273	-98.029%
2026-07-16	5.2500	5.4700	5.2500	5.4700	+6.214%	7	1,270	-97.989%
2026-07-15	4.5500	5.1500	4.5500	5.1500	+5.102%	18	1,267	-97.864%
2026-07-14	5.9500	5.9500	4.8500	4.9000	-39.356%	41	1,267	-97.755%
2026-07-10	7.3200	8.1000	7.3200	8.0800	+8.021%	4	1,246	-98.639%
2026-07-09	7.3600	7.5100	7.3600	7.4800	-15.955%	5	1,245	-98.529%
2026-07-08	8.7000	8.9000	8.2500	8.9000	+17.105%	27	1,245	-98.764%
2026-07-07	7.6200	7.6500	7.0000	7.6000	+11.929%	22	1,238	-98.553%
2026-07-06	8.2000	8.2000	5.5500	6.7900	-7.367%	8	1,225	-98.380%
2026-07-02	7.3800	7.3800	7.3300	7.3300	+2,121.212%	38	47	-98.499%
2026-04-22	0.3300	0.3300	0.3300	0.3300	-71.053%	1	47	-66.667%
2026-03-24	1.0100	1.2100	0.9500	1.1400	+16.327%	52	46	-90.351%
2026-03-11	0.8400	0.9900	0.7900	0.9800	-16.239%	17	40	-88.776%
2026-03-06	1.2700	1.4000	1.0000	1.1700	-13.971%	25	45	-90.598%
2026-03-05	1.3900	1.4600	0.8500	1.3600	+4.615%	28	35	-91.912%
2026-02-17	1.3000	1.3000	1.3000	1.3000	+3.175%	2	18	-91.538%
2026-02-04	1.5100	1.5500	0.9700	1.2600	+41.573%	48	20	-91.270%
2026-01-20	0.9500	0.9500	0.8400	0.8900	+27.143%	4	11	-87.640%
2026-01-06	0.7000	0.7000	0.7000	0.7000	-1.408%	1	13	-84.286%
2025-12-31	0.8000	0.8000	0.7000	0.7100	-18.391%	6	16	-84.507%
2025-12-30	0.7800	0.8700	0.6900	0.8700	+29.851%	6	16	-87.356%
2025-12-29	0.6700	0.7300	0.6700	0.6700	-2.899%	5	14	-83.582%
2025-12-26	0.6900	0.6900	0.6900	0.6900	-31.000%	1	10	-84.058%
2025-12-16	1.0000	1.0000	1.0000	1.0000	+21.951%	1	9	-89.000%
2025-12-15	0.8200	0.8200	0.8200	0.8200	-16.327%	1	10	-86.585%
2025-12-12	0.9800	0.9800	0.9800	0.9800	-10.092%	1	9	-88.776%
2025-12-11	1.0900	1.0900	1.0900	1.0900	+6.863%	1	10	-89.908%
2025-12-09	1.0200	1.0200	1.0200	1.0200	-22.727%	2	9	-89.216%
2025-11-26	1.3200	1.3200	1.3200	1.3200	-27.473%	1	9	-91.667%
2025-11-25	1.8200	1.8200	1.8200	1.8200	+68.519%	1	9	-93.956%
2025-11-17	1.0900	1.1000	1.0800	1.0800	-18.797%	19	8	-89.815%
2025-11-14	1.3300	1.3300	1.3300	1.3300	+16.667%	1	7	-91.729%
2025-11-10	1.1400	1.1400	1.1400	1.1400	-63.924%	1	7	-90.351%
2025-11-07	3.1600	3.1600	3.1600	3.1600	-5.105%	1	8	-96.519%
2025-10-15	3.3300	3.3300	3.3300	3.3300	+375.714%	1	7	-96.697%
2025-10-13	0.7000	0.7000	0.7000	0.7000	-64.103%	1	7	-84.286%
2025-10-10	1.6200	1.9500	1.6200	1.9500	+56.000%	2	7	-94.359%
2025-10-09	1.3200	1.3200	1.2500	1.2500	-2.344%	3	6	-91.200%
2025-10-08	1.2800	1.2800	1.2800	1.2800	-24.260%	2	4	-91.406%
2025-10-07	1.6900	1.6900	1.6900	1.6900	-28.390%	1	3	-93.491%
2025-10-01	2.3600	2.3600	2.3600	2.3600	+87.302%	1	3	-95.339%
2025-09-30	1.2600	1.2600	1.2600	1.2600	-59.744%	1	3	-91.270%
2025-07-08	3.1300	3.1300	3.1300	3.1300	+52.683%	1	2	-96.486%
2025-07-07	2.0500	2.0500	2.0500	2.0500	-18.000%	1	2	-94.634%
2025-07-02	2.5000	2.5000	2.5000	2.5000	+5.932%	1	2	-95.600%
2025-07-01	2.3600	2.3600	2.3600	2.3600	+8.257%	1	3	-95.339%
2025-06-30	2.1800	2.1800	2.1800	2.1800	-39.276%	1	2	-94.954%
2025-06-27	2.5200	3.5900	2.5200	3.5900	+37.023%	2	3	-96.936%
2025-06-26	2.6200	2.6200	2.6200	2.6200	-7.092%	1	2	-95.802%
2025-06-24	2.8200	2.8200	2.8200	2.8200	-4.730%	1	1	-96.099%
2025-06-23	2.9600	2.9600	2.9600	2.9600	+8.425%	1	1	-96.284%
2025-06-20	2.6800	3.0000	2.6800	2.7300	-7.770%	8	2	-95.971%
2025-06-18	2.8500	2.9600	2.8500	2.9600	-36.344%	2	1	-96.284%
2025-06-12	4.6500	4.6500	4.6500	4.6500	+59.794%	1	1	-97.634%
2025-06-11	2.9100	2.9100	2.9100	2.9100	-46.606%	1	2	-96.220%
2025-05-09	5.5000	5.5000	5.4500	5.4500	0.000%	4	1	-97.982%

.dark-mode .qW8tCD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qW8tCD{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P160CRWD Sep 18 2026 160.00 Put (CRWD260918P00160000)option OPRA

CRWD20260918P160
CRWD Sep 18 2026 160.00 Put (CRWD260918P00160000)
option OPRA