Dark

CRWD20260918P300
CRWD Sep 18 2026 300.00 Put (CRWD260918P00300000)
option OPRA

EOD

Jul 15, 2026

93.70+11912.821%(+92.92)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	93.7000	93.7000	93.7000	93.7000	+11,912.821%	20	20	0.000%
2026-07-01	0.7800	0.7800	0.7800	0.7800	+56.000%	1	721	+11,912.821%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-42.529%	1	722	+18,640.000%
2026-06-26	0.8800	0.8800	0.8700	0.8700	+6.098%	9	723	+10,670.115%
2026-06-22	0.8200	0.8200	0.8200	0.8200	+51.852%	2	732	+11,326.829%
2026-06-18	0.5400	1.0500	0.5400	0.5400	+8.000%	5	732	+17,251.852%
2026-06-16	0.8100	0.8100	0.5000	0.5000	-33.333%	4	732	+18,640.000%
2026-06-12	0.7500	0.7500	0.7500	0.7500	+1.351%	1	736	+12,393.333%
2026-06-11	0.8100	0.8100	0.7400	0.7400	-23.711%	10	737	+12,562.162%
2026-06-10	0.9600	0.9700	0.9600	0.9700	-4.902%	7	737	+9,559.794%
2026-06-09	0.9500	1.0200	0.9200	1.0200	+7.368%	16	737	+9,086.275%
2026-06-05	0.9500	0.9500	0.9500	0.9500	+46.154%	2	749	+9,763.158%
2026-06-04	1.0000	1.0100	0.6500	0.6500	-44.444%	11	747	+14,315.385%
2026-06-03	1.1700	1.1700	1.1700	1.1700	+5.405%	1	744	+7,908.547%
2026-06-02	1.1100	1.1100	1.1100	1.1100	+11.000%	2	744	+8,341.441%
2026-06-01	1.1000	1.1600	1.0000	1.0000	-25.373%	3	744	+9,270.000%
2026-05-29	1.2000	1.3400	1.0200	1.3400	+11.667%	84	745	+6,892.537%
2026-05-28	1.2000	1.3000	1.2000	1.2000	-32.203%	5	801	+7,708.333%
2026-05-27	1.7700	1.7700	1.7700	1.7700	+48.739%	1	802	+5,193.785%
2026-05-26	0.9300	1.4100	0.9300	1.1900	+23.958%	112	803	+7,773.950%
2026-05-22	1.0000	1.1000	0.9600	0.9600	-24.409%	31	886	+9,660.417%
2026-05-21	1.3400	1.3400	1.2700	1.2700	-4.511%	23	908	+7,277.953%
2026-05-20	1.3900	1.5400	1.3300	1.3300	-29.255%	5	908	+6,945.113%
2026-05-19	1.9500	1.9500	1.8700	1.8800	-36.054%	5	908	+4,884.043%
2026-05-18	2.5000	2.9400	1.8600	2.9400	+57.219%	7	908	+3,087.075%
2026-05-15	1.8600	1.8700	1.8600	1.8700	-30.224%	3	908	+4,910.695%
2026-05-14	2.7000	2.7000	2.6800	2.6800	-2.899%	2	908	+3,396.269%
2026-05-13	2.7600	2.7600	2.7600	2.7600	-14.286%	1	907	+3,294.928%
2026-05-11	3.2200	3.2200	3.2200	3.2200	-4.451%	1	907	+2,809.938%
2026-05-08	3.7600	3.7600	3.2500	3.3700	-15.327%	9	908	+2,680.415%
2026-05-07	4.2500	4.5000	3.9800	3.9800	-29.558%	68	914	+2,254.271%
2026-05-06	5.9000	5.9000	5.6500	5.6500	+10.784%	3	917	+1,558.407%
2026-05-05	5.6500	5.6600	5.0000	5.1000	-14.286%	9	920	+1,737.255%
2026-05-04	6.5200	6.5200	5.9500	5.9500	-14.141%	4	927	+1,474.790%
2026-05-01	7.0500	7.2000	6.8100	6.9300	-15.488%	7	927	+1,252.092%
2026-04-30	7.7200	8.2000	7.7200	8.2000	+13.103%	10	927	+1,042.683%
2026-04-29	7.2900	7.2900	7.2500	7.2500	+3.720%	2	921	+1,192.414%
2026-04-28	6.9900	6.9900	6.9900	6.9900	-2.646%	1	919	+1,240.486%
2026-04-27	7.7900	7.7900	7.1800	7.1800	-12.970%	21	920	+1,205.014%
2026-04-24	8.2500	8.2500	8.2500	8.2500	-2.367%	1	900	+1,035.758%
2026-04-23	8.5000	8.7000	8.4500	8.4500	+22.464%	44	899	+1,008.876%
2026-04-22	7.2200	7.2200	6.9000	6.9000	-12.658%	2	934	+1,257.971%
2026-04-21	8.0200	8.1800	7.9000	7.9000	-16.225%	4	936	+1,086.076%
2026-04-20	9.4300	9.4300	9.4300	9.4300	-6.726%	1	937	+893.637%
2026-04-17	10.1100	10.1100	10.1100	10.1100	-11.316%	1	937	+826.805%
2026-04-16	11.7500	11.7500	11.2500	11.4000	-10.938%	5	938	+721.930%
2026-04-15	12.9000	12.9000	12.8000	12.8000	-12.628%	4	934	+632.031%
2026-04-14	14.6500	14.6500	14.6500	14.6500	-0.543%	2	934	+539.590%
2026-04-13	16.1600	16.1600	14.6000	14.7300	-22.677%	80	932	+536.117%
2026-04-10	17.7300	21.7000	17.6500	19.0500	+58.750%	153	942	+391.864%
2026-04-09	12.0000	12.0000	12.0000	12.0000	+18.577%	1	793	+680.833%
2026-04-08	9.1500	10.1200	9.1500	10.1200	-18.453%	97	793	+825.889%
2026-04-07	14.0700	14.0700	12.4100	12.4100	-13.999%	2	778	+655.036%
2026-04-06	14.4300	14.4300	14.4300	14.4300	-12.386%	3	778	+549.342%
2026-04-02	16.4700	16.4700	16.4700	16.4700	-2.832%	1	778	+468.913%
2026-03-31	17.1500	17.1500	16.9500	16.9500	-14.824%	3	778	+452.802%
2026-03-30	18.6600	19.9000	18.6600	19.9000	-4.096%	7	778	+370.854%
2026-03-27	22.3300	22.3300	20.5500	20.7500	+28.086%	254	773	+351.566%
2026-03-26	16.2000	16.2000	16.2000	16.2000	-0.308%	1	571	+478.395%
2026-03-25	17.0000	17.0000	16.2500	16.2500	+6.348%	3	570	+476.615%
2026-03-24	15.2800	15.2800	15.2800	15.2800	+22.045%	1	570	+513.220%
2026-03-23	13.0700	13.0700	12.5200	12.5200	-11.457%	3	569	+648.403%
2026-03-20	13.0000	14.1400	13.0000	14.1400	+28.080%	6	567	+562.659%
2026-03-17	11.2500	11.2500	11.0400	11.0400	-4.000%	22	561	+748.732%
2026-03-16	11.5000	11.5000	11.5000	11.5000	-2.542%	1	541	+714.783%
2026-03-13	11.8000	11.8000	11.8000	11.8000	+3.509%	5	540	+694.068%
2026-03-12	11.4000	11.4000	11.4000	11.4000	-1.213%	1	540	+721.930%
2026-03-11	11.5400	11.5400	11.5400	11.5400	-3.025%	1	540	+711.958%
2026-03-10	12.3800	12.3800	11.9000	11.9000	-14.017%	172	540	+687.395%
2026-03-09	13.8400	13.8400	13.8400	13.8400	+2.519%	1	395	+577.023%
2026-03-05	13.4000	13.5000	13.4000	13.5000	-16.564%	78	394	+594.074%
2026-03-04	19.5200	19.5200	16.1800	16.1800	-26.986%	7	470	+479.110%
2026-03-02	22.1600	22.1600	22.1600	22.1600	-12.756%	1	467	+322.834%
2026-02-27	25.6500	25.6500	25.4000	25.4000	-8.797%	6	466	+268.898%
2026-02-25	28.8000	28.8000	27.8500	27.8500	-12.421%	3	463	+236.445%
2026-02-23	22.4500	31.8000	22.4500	31.8000	+57.816%	14	463	+194.654%
2026-02-20	14.0000	20.1500	14.0000	20.1500	+27.129%	12	453	+365.012%
2026-02-19	15.8500	15.8500	15.8500	15.8500	+0.316%	3	446	+491.167%
2026-02-18	15.8000	15.8000	15.8000	15.8000	-8.459%	21	446	+493.038%
2026-02-17	16.6500	18.6300	16.6500	17.2600	+9.448%	13	425	+442.874%
2026-02-13	15.7300	15.7700	15.7300	15.7700	-9.524%	2	417	+494.166%
2026-02-12	17.4300	17.4300	17.4300	17.4300	+5.127%	1	417	+437.579%
2026-02-10	16.5800	16.5800	16.5800	16.5800	-8.144%	1	417	+465.139%
2026-02-09	20.5000	20.5000	18.0500	18.0500	-14.495%	4	416	+419.114%
2026-02-06	21.3900	21.3900	21.1100	21.1100	+28.328%	10	416	+343.865%
2026-02-05	16.4500	16.4500	16.4500	16.4500	+2.684%	1	426	+469.605%
2026-02-04	16.5000	16.5300	15.7500	16.0200	+22.290%	13	426	+484.894%
2026-02-03	13.1000	13.1000	13.1000	13.1000	+15.929%	1	414	+615.267%
2026-01-29	12.0900	12.0900	11.0000	11.3000	+15.306%	5	414	+729.204%
2026-01-23	9.8000	9.8000	9.8000	9.8000	-14.035%	2	410	+856.122%
2026-01-21	10.9000	11.4000	10.8000	11.4000	+0.885%	29	408	+721.930%
2026-01-20	11.4000	11.4000	11.1000	11.3000	+25.000%	9	402	+729.204%
2026-01-15	9.0400	9.0400	9.0400	9.0400	-4.842%	1	393	+936.504%
2026-01-14	9.5000	9.5000	9.5000	9.5000	+5.205%	5	392	+886.316%
2026-01-09	9.0000	9.0500	9.0000	9.0300	+6.864%	20	392	+937.652%
2026-01-08	8.4500	8.4500	8.4500	8.4500	-13.333%	1	382	+1,008.876%
2026-01-02	8.7600	9.7500	8.7600	9.7500	+18.182%	2	382	+861.026%
2025-12-31	8.2400	8.2500	8.0800	8.2500	-1.551%	13	379	+1,035.758%
2025-12-30	8.2700	8.4400	8.2600	8.3800	+3.970%	26	379	+1,018.138%
2025-12-29	8.0600	8.0600	8.0600	8.0600	-2.892%	1	376	+1,062.531%
2025-12-23	8.3000	8.3000	8.3000	8.3000	-2.353%	1	376	+1,028.916%
2025-12-22	8.5000	8.5000	8.5000	8.5000	+5.328%	7	375	+1,002.353%
2025-12-05	8.0700	8.0700	8.0700	8.0700	-17.061%	1	375	+1,061.090%
2025-12-03	9.7300	9.7300	9.7300	9.7300	-31.958%	1	376	+863.001%
2025-11-21	14.3000	14.3000	14.3000	14.3000	+24.348%	31	375	+555.245%
2025-11-20	9.7900	11.5800	9.7900	11.5000	+17.587%	20	391	+714.783%
2025-11-06	9.7800	9.7800	9.7800	9.7800	+15.059%	1	384	+858.078%
2025-10-28	8.5000	8.5000	8.5000	8.5000	-16.091%	50	385	+1,002.353%
2025-10-27	9.5000	10.1300	9.4000	10.1300	-8.160%	22	365	+824.975%
2025-10-23	11.0300	11.0300	11.0300	11.0300	-5.322%	1	365	+749.501%
2025-10-22	11.3200	11.6500	11.3100	11.6500	+4.484%	5	364	+704.292%
2025-10-21	11.1500	11.1500	11.1500	11.1500	-2.193%	5	364	+740.359%
2025-10-14	11.3000	11.4000	11.3000	11.4000	+2.795%	6	359	+721.930%
2025-10-13	11.3000	11.3000	11.0500	11.0900	-3.983%	20	362	+744.905%
2025-10-07	11.5500	11.5500	11.5500	11.5500	-2.119%	3	358	+711.255%
2025-09-24	11.7500	11.8000	11.5500	11.8000	+18.712%	6	358	+694.068%
2025-09-22	9.9400	9.9400	9.9400	9.9400	+2.474%	1	357	+842.656%
2025-09-19	10.0500	10.0500	9.6500	9.7000	-7.177%	133	357	+865.979%
2025-09-18	10.8100	10.8100	10.4500	10.4500	-27.931%	2	276	+796.651%
2025-09-16	14.5000	14.5000	14.5000	14.5000	+0.346%	4	276	+546.207%
2025-09-12	14.6000	14.6000	14.4500	14.4500	-10.802%	2	272	+548.443%
2025-09-10	15.3500	16.2000	15.3500	16.2000	-9.244%	5	271	+478.395%
2025-09-02	17.8100	18.1000	17.8000	17.8500	+9.846%	123	268	+424.930%
2025-08-29	16.2500	16.2500	16.2500	16.2500	+5.519%	1	170	+476.615%
2025-08-28	15.9000	16.1500	15.4000	15.4000	-14.634%	14	170	+508.442%
2025-08-27	18.0400	18.0400	18.0400	18.0400	-14.299%	1	163	+419.401%
2025-08-21	21.0500	21.0500	21.0500	21.0500	+3.695%	6	162	+345.131%
2025-08-15	20.2000	20.3000	20.2000	20.3000	-4.695%	24	162	+361.576%
2025-08-07	21.3000	21.3000	21.3000	21.3000	+18.663%	1	142	+339.906%
2025-08-06	17.9500	17.9500	17.9500	17.9500	+0.279%	1	141	+422.006%
2025-08-04	17.9000	17.9000	17.9000	17.9000	-6.037%	1	140	+423.464%
2025-08-01	19.0500	19.0500	19.0500	19.0500	+12.389%	1	139	+391.864%
2025-07-30	16.5000	16.9500	16.5000	16.9500	+1.194%	2	138	+452.802%
2025-07-29	16.9300	16.9300	16.7500	16.7500	-0.888%	37	136	+459.403%
2025-07-17	16.9000	16.9000	16.9000	16.9000	-3.704%	1	171	+454.438%
2025-07-16	17.5500	17.5500	17.5500	17.5500	+7.669%	7	171	+433.903%
2025-07-10	15.0000	16.3000	15.0000	16.3000	+30.400%	4	170	+474.847%
2025-07-07	12.5000	12.5000	12.5000	12.5000	-17.763%	4	170	+649.600%
2025-07-01	15.2000	15.2000	15.2000	15.2000	-4.642%	1	171	+516.447%
2025-06-30	15.9300	15.9600	15.7400	15.9400	-15.884%	6	171	+487.829%
2025-06-18	18.9500	18.9500	18.9500	18.9500	-2.571%	1	171	+394.459%
2025-06-13	19.4500	19.4500	19.4500	19.4500	-4.423%	2	171	+381.748%
2025-06-09	20.7800	20.7800	19.7500	20.3500	-3.691%	4	171	+360.442%
2025-06-05	20.8500	22.1400	20.8500	21.1300	-2.761%	4	171	+343.445%
2025-06-04	22.1500	22.4600	21.7300	21.7300	+9.471%	3	171	+331.201%
2025-06-03	20.7500	20.7500	19.8500	19.8500	-8.945%	48	171	+372.040%
2025-05-28	22.0400	22.0400	21.8000	21.8000	-6.638%	3	196	+329.817%
2025-05-27	23.3500	23.3500	23.3500	23.3500	-8.431%	1	196	+301.285%
2025-05-19	25.5000	25.5000	25.5000	25.5000	-5.380%	3	195	+267.451%
2025-05-14	26.4000	26.9500	26.4000	26.9500	-16.821%	12	195	+247.681%
2025-05-09	32.4800	32.4900	32.4000	32.4000	-15.515%	24	195	+189.198%
2025-04-16	38.3500	38.3500	38.3500	38.3500	+0.921%	1	195	+144.329%
2025-04-14	38.0000	38.0000	38.0000	38.0000	-15.556%	1	195	+146.579%
2025-04-11	45.0000	45.0000	45.0000	45.0000	+18.421%	2	196	+108.222%
2025-04-09	53.0000	53.0000	38.0000	38.0000	-24.678%	12	196	+146.579%
2025-04-04	57.7100	57.7100	50.4500	50.4500	+24.353%	4	186	+85.728%
2025-04-01	38.9100	40.5700	38.9100	40.5700	+0.297%	4	186	+130.959%
2025-03-28	40.5200	40.5200	40.4500	40.4500	+11.279%	8	185	+131.644%
2025-03-19	36.1000	36.3500	36.1000	36.3500	-20.978%	34	188	+157.772%
2025-03-13	46.0000	46.0000	46.0000	46.0000	-21.233%	2	163	+103.696%
2025-03-10	55.4200	58.4000	55.1200	58.4000	+36.289%	4	163	+60.445%
2025-03-05	42.6500	42.8500	42.6000	42.8500	+14.695%	32	150	+118.670%
2025-03-04	37.3600	37.3600	37.3600	37.3600	+43.142%	1	150	+150.803%
2025-02-20	26.1000	26.1000	26.1000	26.1000	+20.554%	11	150	+259.004%
2025-02-19	21.6500	21.6500	21.6500	21.6500	-16.859%	2	139	+332.794%
2025-02-11	26.0400	26.0400	26.0400	26.0400	-8.792%	25	137	+259.831%
2025-02-07	27.4500	28.5500	27.4500	28.5500	-3.220%	66	112	+228.196%
2025-01-31	29.5000	29.5000	29.5000	29.5000	0.000%	158	79	+217.627%

.dark-mode .H6ZS9F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H6ZS9F{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P300CRWD Sep 18 2026 300.00 Put (CRWD260918P00300000)option OPRA

CRWD20260918P300
CRWD Sep 18 2026 300.00 Put (CRWD260918P00300000)
option OPRA