Dark

CRWD20260918P210
CRWD Sep 18 2026 210.00 Put (CRWD260918P00210000)
option OPRA

EOD

Sep 3, 2026

6.21-49.512%(-6.09)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.8000	10.8100	6.2100	6.2100	-49.512%	200	1,887	0.000%
2026-09-02	9.1000	13.8800	9.1000	12.3000	+69.655%	189	1,858	-49.512%
2026-09-01	3.1300	8.4500	3.1300	7.2500	+133.871%	555	1,891	-14.345%
2026-08-31	4.3800	4.8000	2.8500	3.1000	-54.210%	652	1,843	+100.323%
2026-08-28	4.2900	9.6000	4.2900	6.7700	+51.116%	539	1,637	-8.272%
2026-08-27	10.6500	10.9000	4.4700	4.4800	-82.116%	642	1,555	+38.616%
2026-08-26	24.9600	25.0500	24.9600	25.0500	-12.198%	2	1,352	-75.210%
2026-08-25	24.4900	30.0000	24.4900	28.5300	+14.578%	60	1,352	-78.233%
2026-08-24	24.8000	25.0000	24.8000	24.9000	-1.814%	29	1,353	-75.060%
2026-08-21	25.1800	25.3600	25.1800	25.3600	-0.079%	4	1,353	-75.513%
2026-08-20	21.5000	25.3800	20.0000	25.3800	+35.144%	17	1,353	-75.532%
2026-08-19	18.0000	20.7600	17.3500	18.7800	+40.149%	34	1,351	-66.933%
2026-08-18	12.7000	14.8500	12.7000	13.4000	+6.603%	205	1,361	-53.657%
2026-08-17	12.7500	13.1600	11.6900	12.5700	+3.033%	856	1,328	-50.597%
2026-08-14	9.6800	12.2000	9.6800	12.2000	+26.687%	362	1,049	-49.098%
2026-08-13	10.0500	10.8000	9.5700	9.6300	-13.632%	572	800	-35.514%
2026-08-12	10.3000	11.9100	10.3000	11.1500	-2.535%	513	791	-44.305%
2026-08-11	11.2000	12.4500	10.4500	11.4400	+7.721%	59	288	-45.717%
2026-08-10	13.0300	13.0300	10.5000	10.6200	-34.160%	105	270	-41.525%
2026-08-07	16.2600	16.4300	15.8200	16.1300	-14.384%	15	209	-61.500%
2026-08-06	20.1000	21.3500	18.8400	18.8400	+9.726%	23	198	-67.038%
2026-08-05	15.6400	17.5200	15.6400	17.1700	-7.189%	31	197	-63.832%
2026-08-04	19.1500	19.3500	18.5000	18.5000	-24.490%	119	198	-66.432%
2026-08-03	24.5000	24.5000	24.5000	24.5000	-30.000%	1	142	-74.653%
2026-07-30	35.0000	35.0000	35.0000	35.0000	-4.891%	25	141	-82.257%
2026-07-29	36.8000	36.8000	36.8000	36.8000	-0.675%	1	166	-83.125%
2026-07-28	37.0500	37.0500	37.0500	37.0500	+3.782%	1	167	-83.239%
2026-07-23	35.7000	35.8000	35.4300	35.7000	+8.182%	18	168	-82.605%
2026-07-22	33.0000	33.0000	33.0000	33.0000	+5.939%	1	158	-81.182%
2026-07-21	30.1800	31.6000	30.1800	31.1500	+22.157%	69	159	-80.064%
2026-07-20	24.0000	25.5000	24.0000	25.5000	-3.555%	24	147	-75.647%
2026-07-17	24.0100	26.4400	24.0100	26.4400	+3.686%	21	126	-76.513%
2026-07-16	25.8400	25.8400	25.4300	25.5000	+11.111%	10	105	-75.647%
2026-07-15	22.3000	24.7500	22.3000	22.9500	+0.306%	60	102	-72.941%
2026-07-14	24.1900	24.2000	22.8800	22.8800	-31.394%	53	58	-72.858%
2026-07-10	33.3500	33.3500	33.3000	33.3500	+16.000%	14	38	-81.379%
2026-07-07	28.3500	28.7500	28.3500	28.7500	+1.411%	10	33	-78.400%
2026-07-06	24.7500	28.3800	24.7500	28.3500	+4,069.118%	42	27	-78.095%
2026-05-07	0.6800	0.6800	0.6800	0.6800	-26.087%	1	158	+813.235%
2026-05-06	0.9200	0.9200	0.9200	0.9200	-59.471%	1	158	+575.000%
2026-04-08	2.1700	2.2800	2.0900	2.2700	-41.344%	80	158	+173.568%
2026-04-01	3.8700	3.8700	3.8700	3.8700	-24.708%	1	140	+60.465%
2026-03-27	5.1500	5.1500	5.1000	5.1400	+62.145%	21	141	+20.817%
2026-03-24	3.1900	3.2400	2.8200	3.1700	+4.967%	10	134	+95.899%
2026-03-20	3.0200	3.0200	3.0200	3.0200	+34.821%	1	131	+105.629%
2026-03-16	2.2400	2.2400	2.2400	2.2400	-33.134%	2	131	+177.232%
2026-03-09	3.3500	3.3500	3.3500	3.3500	-44.167%	2	133	+85.373%
2026-02-27	5.8700	6.0000	5.8700	6.0000	+9.091%	2	133	+3.500%
2026-02-26	5.5000	5.5000	5.5000	5.5000	-19.708%	1	134	+12.909%
2026-02-25	7.1000	7.1000	6.8500	6.8500	-7.432%	3	135	-9.343%
2026-02-23	6.0600	7.4000	6.0600	7.4000	+74.118%	6	135	-16.081%
2026-02-10	4.2500	4.2500	4.2500	4.2500	+64.093%	1	130	+46.118%
2026-02-02	2.3500	2.6000	2.2600	2.5900	+1.969%	35	129	+139.768%
2026-01-20	2.4900	2.6300	2.4200	2.5400	+19.811%	56	129	+144.488%
2026-01-13	2.0900	2.1200	2.0900	2.1200	-41.111%	2	105	+192.925%
2025-11-20	3.6000	3.6000	3.6000	3.6000	+2.564%	10	104	+72.500%
2025-10-20	3.5000	3.5100	3.5000	3.5100	-0.284%	3	104	+76.923%
2025-10-09	3.5200	3.5200	3.5200	3.5200	+46.058%	6	107	+76.420%
2025-09-19	2.4100	2.4100	2.4100	2.4100	-56.964%	1	113	+157.676%
2025-08-21	5.6100	5.6100	5.6000	5.6000	+40.000%	3	113	+10.893%
2025-07-17	4.0000	4.0000	4.0000	4.0000	-3.846%	1	110	+55.250%
2025-07-03	4.1600	4.1600	4.1600	4.1600	-20.307%	1	108	+49.279%
2025-06-26	5.2200	5.2200	5.2200	5.2200	-34.750%	5	108	+18.966%
2025-05-29	8.0000	8.0000	8.0000	8.0000	-7.834%	10	103	-22.375%
2025-05-22	8.6800	8.6800	8.6800	8.6800	+3.704%	2	93	-28.456%
2025-05-20	8.3700	8.3700	8.3700	8.3700	-6.480%	2	93	-25.806%
2025-05-14	8.9500	8.9500	8.9500	8.9500	-44.237%	18	93	-30.615%
2025-04-09	16.0500	16.0500	16.0500	16.0500	-13.243%	1	80	-61.308%
2025-04-08	18.5000	18.5000	18.5000	18.5000	-16.966%	1	80	-66.432%
2025-04-04	22.2800	22.2800	22.2800	22.2800	+54.722%	6	80	-72.127%
2025-04-03	14.4000	14.4000	14.4000	14.4000	+17.073%	20	80	-56.875%
2025-04-02	12.3000	12.3000	12.3000	12.3000	-21.656%	1	80	-49.512%
2025-03-31	15.7000	15.7000	15.7000	15.7000	-10.029%	2	80	-60.446%
2025-03-11	17.4500	17.4500	17.4500	17.4500	-12.750%	1	80	-64.413%
2025-03-10	20.0000	20.0000	20.0000	20.0000	+26.662%	1	81	-68.950%
2025-03-07	15.7900	15.7900	15.7900	15.7900	+28.898%	2	81	-60.671%
2025-03-05	12.3500	12.3500	12.2500	12.2500	-3.543%	2	81	-49.306%
2025-03-04	12.7000	12.7000	12.7000	12.7000	+21.531%	10	88	-51.102%
2025-02-27	10.3500	10.5500	10.3500	10.4500	+4.500%	70	88	-40.574%
2025-02-24	10.0000	10.0000	10.0000	10.0000	+35.135%	5	19	-37.900%
2025-02-18	7.4500	7.4500	7.4000	7.4000	-2.760%	2	20	-16.081%
2025-02-14	7.6100	7.6100	7.6100	7.6100	-21.949%	2	21	-18.397%
2025-02-03	10.0000	10.1500	9.7500	9.7500	+3.175%	20	21	-36.308%
2025-01-31	9.3500	9.4500	9.2500	9.4500	-10.427%	12	4	-34.286%
2025-01-24	10.7000	10.7000	10.5500	10.5500	0.000%	4	1	-41.137%

.dark-mode .WcFmSj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WcFmSj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P210CRWD Sep 18 2026 210.00 Put (CRWD260918P00210000)option OPRA

CRWD20260918P210
CRWD Sep 18 2026 210.00 Put (CRWD260918P00210000)
option OPRA