Dark

CRWD20260918P310
CRWD Sep 18 2026 310.00 Put (CRWD260918P00310000)
option OPRA

Inactive

Jun 29, 2026

0.5600-23.288%(-0.1700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.5600	0.5600	0.5600	0.5600	-23.288%	1	373	0.000%
2026-06-26	0.7300	0.7300	0.7300	0.7300	+2.817%	1	374	-23.288%
2026-06-18	0.7400	0.7400	0.7000	0.7100	-37.719%	4	373	-21.127%
2026-06-04	1.1400	1.1400	1.1400	1.1400	-1.724%	1	373	-50.877%
2026-06-02	1.3200	1.3200	1.1600	1.1600	-28.395%	2	374	-51.724%
2026-05-27	1.6200	1.6200	1.6200	1.6200	+1.250%	1	375	-65.432%
2026-05-21	1.5900	1.6000	1.4500	1.6000	-13.043%	17	375	-65.000%
2026-05-20	1.8400	1.8400	1.8400	1.8400	-15.596%	3	391	-69.565%
2026-05-19	2.1800	2.1800	2.1800	2.1800	+16.578%	2	390	-74.312%
2026-05-18	1.8700	1.8700	1.8700	1.8700	-37.667%	10	390	-70.053%
2026-05-13	3.0000	3.0000	3.0000	3.0000	-17.808%	7	390	-81.333%
2026-05-11	3.6500	3.6500	3.6500	3.6500	-34.821%	3	390	-84.658%
2026-05-07	5.6000	5.6000	5.6000	5.6000	-17.037%	1	389	-90.000%
2026-05-06	6.7500	6.7500	6.7500	6.7500	+1.199%	2	390	-91.704%
2026-05-05	6.6700	6.6700	6.6700	6.6700	-6.056%	1	388	-91.604%
2026-05-04	7.1000	7.1000	7.1000	7.1000	-13.415%	5	389	-92.113%
2026-05-01	8.2000	8.2000	8.2000	8.2000	-11.351%	1	383	-93.171%
2026-04-30	9.2500	9.2500	9.2500	9.2500	+12.530%	5	383	-93.946%
2026-04-28	8.2200	8.2200	8.2200	8.2200	-9.171%	1	388	-93.187%
2026-04-27	9.0500	9.0500	9.0500	9.0500	-2.268%	20	388	-93.812%
2026-04-21	9.8500	9.8500	9.2600	9.2600	-19.478%	2	368	-93.952%
2026-04-20	11.5000	11.5000	11.5000	11.5000	-2.542%	1	368	-95.130%
2026-04-17	11.7000	11.9000	11.7000	11.8000	-12.593%	7	367	-95.254%
2026-04-16	13.1000	13.5500	12.9500	13.5000	-8.784%	26	367	-95.852%
2026-04-15	14.4400	15.4500	14.4400	14.8000	-12.684%	3	379	-96.216%
2026-04-13	16.9500	16.9500	16.9500	16.9500	-18.900%	1	378	-96.696%
2026-04-10	22.0300	22.0300	20.9000	20.9000	+20.809%	11	378	-97.321%
2026-04-09	16.0700	17.3000	16.0700	17.3000	+48.753%	7	383	-96.763%
2026-04-08	10.8000	11.6300	10.8000	11.6300	-37.271%	2	382	-95.185%
2026-04-02	18.5400	18.5400	18.5400	18.5400	-1.645%	1	383	-96.980%
2026-04-01	18.6500	18.8500	18.6500	18.8500	-8.495%	30	383	-97.029%
2026-03-31	20.7500	20.7500	20.6000	20.6000	-15.400%	4	363	-97.282%
2026-03-27	24.3000	24.4000	23.6000	24.3500	+30.563%	7	360	-97.700%
2026-03-26	18.7000	18.7500	18.6500	18.6500	-6.045%	62	359	-96.997%
2026-03-25	17.3000	19.8500	17.3000	19.8500	+35.034%	5	323	-97.179%
2026-03-23	14.8000	14.8000	14.5000	14.7000	-11.923%	18	318	-96.190%
2026-03-20	16.6900	16.6900	16.6900	16.6900	+37.934%	1	301	-96.645%
2026-03-18	12.1000	12.1000	12.1000	12.1000	-9.363%	1	301	-95.372%
2026-03-16	12.4600	13.6000	12.4600	13.3500	-16.563%	24	301	-95.805%
2026-03-06	16.0000	16.0000	16.0000	16.0000	+3.560%	2	282	-96.500%
2026-03-05	15.3000	15.6000	15.1000	15.4500	-12.712%	96	280	-96.375%
2026-03-04	17.7000	17.7000	17.7000	17.7000	-21.333%	1	305	-96.836%
2026-03-03	22.5000	22.5000	22.5000	22.5000	-9.711%	1	305	-97.511%
2026-03-02	24.9200	24.9200	24.9200	24.9200	-14.217%	2	305	-97.753%
2026-02-27	27.9500	29.0500	27.9500	29.0500	-12.315%	7	306	-98.072%
2026-02-24	33.1000	33.1300	33.0900	33.1300	+0.091%	20	300	-98.310%
2026-02-23	31.3500	33.1000	31.3500	33.1000	+49.099%	2	288	-98.308%
2026-02-20	22.2000	22.2000	22.2000	22.2000	+7.819%	1	287	-97.477%
2026-02-17	20.5900	20.5900	20.5900	20.5900	+15.221%	2	286	-97.280%
2026-02-13	17.7300	17.8700	17.7300	17.8700	-11.535%	2	286	-96.866%
2026-02-09	20.2000	20.2000	20.2000	20.2000	-22.308%	1	286	-97.228%
2026-02-06	26.0000	26.0000	26.0000	26.0000	-5.455%	10	286	-97.846%
2026-02-05	18.8000	27.5000	18.8000	27.5000	+49.051%	2	286	-97.964%
2026-02-04	18.8000	18.8000	18.4500	18.4500	+26.543%	3	285	-96.965%
2026-02-03	14.5800	14.5800	14.5800	14.5800	+44.356%	1	282	-96.159%
2026-01-26	10.1000	10.1000	10.1000	10.1000	-14.043%	1	281	-94.455%
2026-01-22	11.7500	11.7500	11.7500	11.7500	-10.646%	1	281	-95.234%
2026-01-20	13.0500	13.1500	13.0000	13.1500	+29.048%	12	281	-95.741%
2026-01-13	10.1900	10.1900	10.1900	10.1900	-1.068%	1	274	-94.504%
2026-01-12	10.3000	10.3000	10.3000	10.3000	-5.936%	2	274	-94.563%
2026-01-08	10.0500	11.1000	10.0000	10.9500	+4.685%	9	274	-94.886%
2026-01-05	10.4600	10.4600	10.4600	10.4600	-16.984%	1	274	-94.646%
2025-12-03	12.6000	12.6000	12.6000	12.6000	+7.692%	1	274	-95.556%
2025-11-18	11.9000	11.9000	11.7000	11.7000	+4.558%	2	274	-95.214%
2025-10-24	11.1900	11.1900	11.1900	11.1900	-8.279%	4	273	-94.996%
2025-10-22	12.2500	12.2500	12.2000	12.2000	-5.058%	7	273	-95.410%
2025-10-14	12.8000	12.8500	12.8000	12.8500	+6.639%	2	268	-95.642%
2025-10-02	11.7000	12.0500	11.7000	12.0500	+2.991%	2	268	-95.353%
2025-09-19	11.5100	11.7000	11.5100	11.7000	-31.014%	81	269	-95.214%
2025-09-11	16.9600	16.9600	16.9600	16.9600	-14.987%	1	237	-96.698%
2025-09-04	19.9500	19.9500	19.9500	19.9500	-2.920%	8	237	-97.193%
2025-09-02	20.6000	20.6000	20.5500	20.5500	+17.429%	21	233	-97.275%
2025-08-28	17.9000	17.9000	17.5000	17.5000	-17.840%	3	215	-96.800%
2025-08-26	21.3000	21.3000	21.3000	21.3000	-5.333%	15	215	-97.371%
2025-08-13	22.5000	22.5000	22.5000	22.5000	+4.651%	1	215	-97.511%
2025-08-12	21.4600	21.5000	21.4600	21.5000	+6.700%	80	214	-97.395%
2025-08-06	20.1500	20.1500	20.1500	20.1500	+0.750%	1	140	-97.221%
2025-08-04	20.0000	20.0000	20.0000	20.0000	-6.760%	1	139	-97.200%
2025-08-01	21.4500	21.4500	21.4500	21.4500	+12.895%	1	138	-97.389%
2025-07-30	18.5500	19.0000	18.5500	19.0000	+1.333%	2	137	-97.053%
2025-07-29	18.6000	18.7500	18.6000	18.7500	-4.337%	3	135	-97.013%
2025-07-23	19.5000	19.6000	19.5000	19.6000	+3.704%	6	133	-97.143%
2025-07-17	18.9000	18.9000	18.9000	18.9000	-2.878%	1	132	-97.037%
2025-07-16	19.4600	19.4600	19.4600	19.4600	-0.154%	10	132	-97.122%
2025-07-15	19.4900	19.7000	19.4500	19.4900	+11.371%	4	138	-97.127%
2025-06-30	17.5000	17.5000	17.5000	17.5000	-21.419%	1	138	-96.800%
2025-06-20	22.2700	22.2700	22.2700	22.2700	+5.445%	8	138	-97.485%
2025-06-12	20.9500	21.1200	20.9500	21.1200	-7.773%	2	139	-97.348%
2025-06-03	22.9000	22.9000	22.9000	22.9000	-7.099%	1	139	-97.555%
2025-06-02	25.0500	25.0500	24.6500	24.6500	+0.818%	2	140	-97.728%
2025-05-28	24.4500	24.4500	24.4500	24.4500	-2.004%	6	140	-97.710%
2025-05-27	24.9500	24.9500	24.9500	24.9500	-11.052%	1	134	-97.756%
2025-05-22	28.0500	28.0500	28.0500	28.0500	-0.708%	4	134	-98.004%
2025-05-19	28.2500	28.2500	28.2500	28.2500	+0.534%	4	131	-98.018%
2025-05-14	28.1000	28.1000	28.1000	28.1000	-18.314%	10	131	-98.007%
2025-04-25	34.4000	34.4000	34.4000	34.4000	-8.995%	20	131	-98.372%
2025-04-24	37.8000	37.8000	37.8000	37.8000	-34.996%	30	131	-98.519%
2025-04-04	58.1500	58.1500	58.1500	58.1500	+63.572%	40	131	-99.037%
2025-03-25	35.5500	35.5500	35.5500	35.5500	-13.923%	1	111	-98.425%
2025-03-20	40.5800	41.6600	40.5800	41.3000	-13.544%	3	112	-98.644%
2025-03-14	47.7700	47.7700	47.7700	47.7700	-5.705%	2	111	-98.828%
2025-03-12	50.6600	50.6600	50.6600	50.6600	-5.308%	1	110	-98.895%
2025-03-11	53.4000	53.5000	53.4000	53.5000	+7.863%	2	110	-98.953%
2025-03-07	49.3500	49.6000	49.3500	49.6000	+4.421%	4	110	-98.871%
2025-03-05	45.3500	47.5000	45.3500	47.5000	+79.381%	20	110	-98.821%
2025-02-14	26.4800	26.4800	26.4800	26.4800	-12.463%	10	100	-97.885%
2025-02-10	30.2000	30.2500	30.2000	30.2500	-1.754%	2	100	-98.149%
2025-02-07	30.7900	30.7900	30.7900	30.7900	-5.985%	10	100	-98.181%
2025-01-31	34.2000	34.2000	32.7500	32.7500	-13.474%	208	100	-98.290%
2025-01-23	38.0000	38.0500	37.7500	37.8500	0.000%	12	6	-98.520%

.dark-mode .kTXD88{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kTXD88{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P310CRWD Sep 18 2026 310.00 Put (CRWD260918P00310000)option OPRA

CRWD20260918P310
CRWD Sep 18 2026 310.00 Put (CRWD260918P00310000)
option OPRA