Dark

CRWD20260918P320
CRWD Sep 18 2026 320.00 Put (CRWD260918P00320000)
option OPRA

Inactive

Jun 26, 2026

1.08+54.286%(+0.38)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.0600	1.0800	1.0600	1.0800	+54.286%	9	358	0.000%
2026-06-23	0.7000	0.7000	0.7000	0.7000	-17.647%	1	367	+54.286%
2026-06-22	0.8500	0.8500	0.8500	0.8500	+23.188%	2	367	+27.059%
2026-06-18	0.6800	0.6900	0.6800	0.6900	-24.176%	3	370	+56.522%
2026-06-17	0.8000	0.9100	0.8000	0.9100	-37.671%	3	370	+18.681%
2026-06-09	1.3600	1.5200	1.2600	1.4600	+8.148%	85	370	-26.027%
2026-06-02	1.4700	1.4700	1.3500	1.3500	-12.338%	2	367	-20.000%
2026-06-01	1.5400	1.5400	1.5400	1.5400	-4.348%	1	368	-29.870%
2026-05-26	1.6400	1.6400	1.6100	1.6100	+7.333%	13	369	-32.919%
2026-05-22	1.5000	1.5000	1.5000	1.5000	-17.127%	1	381	-28.000%
2026-05-21	1.8100	1.8100	1.8100	1.8100	-27.600%	2	383	-40.331%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-17.492%	2	383	-56.800%
2026-05-18	3.0300	3.0300	3.0300	3.0300	-23.869%	1	385	-64.356%
2026-05-11	3.9800	3.9800	3.9800	3.9800	-23.462%	16	385	-72.864%
2026-05-08	5.2000	5.2000	5.2000	5.2000	-12.458%	4	401	-79.231%
2026-05-07	5.7500	5.9400	5.7500	5.9400	-25.000%	6	405	-81.818%
2026-05-06	7.9200	7.9200	7.9200	7.9200	-5.376%	1	409	-86.364%
2026-05-04	8.9000	8.9400	8.3700	8.3700	-18.659%	26	410	-87.097%
2026-05-01	9.9900	10.2900	9.9900	10.2900	-2.464%	2	421	-89.504%
2026-04-29	10.5500	10.5500	10.5500	10.5500	+13.441%	1	421	-89.763%
2026-04-27	9.3000	9.3000	9.3000	9.3000	-14.679%	2	420	-88.387%
2026-04-24	10.9000	10.9000	10.9000	10.9000	-8.172%	3	418	-90.092%
2026-04-23	11.8700	11.8700	11.8700	11.8700	+28.186%	1	418	-90.901%
2026-04-22	10.4900	10.4900	9.2600	9.2600	-13.860%	8	418	-88.337%
2026-04-21	11.3000	11.3000	10.7500	10.7500	-16.667%	13	400	-89.953%
2026-04-20	13.5000	13.5000	12.9000	12.9000	-3.371%	3	400	-91.628%
2026-04-17	13.3500	13.3500	13.3500	13.3500	-14.696%	3	400	-91.910%
2026-04-16	15.1000	15.6500	14.9500	15.6500	-10.826%	27	400	-93.099%
2026-04-15	17.5500	17.5500	17.5500	17.5500	-8.736%	8	415	-93.846%
2026-04-13	19.7500	19.7500	19.2300	19.2300	-26.743%	2	407	-94.384%
2026-04-10	24.5500	26.2500	24.5500	26.2500	+31.250%	3	408	-95.886%
2026-04-09	17.6800	20.0500	17.6800	20.0000	+70.213%	6	405	-94.600%
2026-04-08	11.7500	11.7500	11.7500	11.7500	-40.355%	10	403	-90.809%
2026-04-06	19.7000	19.7000	19.7000	19.7000	-2.475%	2	393	-94.518%
2026-04-02	20.5000	20.5000	20.2000	20.2000	-6.481%	6	394	-94.653%
2026-04-01	21.6000	21.6000	21.6000	21.6000	-4.425%	2	394	-95.000%
2026-03-31	23.5500	23.7700	22.6000	22.6000	-7.755%	6	392	-95.221%
2026-03-30	24.5000	24.5000	24.5000	24.5000	-8.752%	1	390	-95.592%
2026-03-27	26.9000	26.9000	26.8500	26.8500	+28.777%	2	389	-95.978%
2026-03-26	21.3000	21.5000	20.8500	20.8500	-5.227%	9	388	-94.820%
2026-03-25	19.9500	22.0000	19.8500	22.0000	+5.263%	32	387	-95.091%
2026-03-24	20.2000	20.9000	20.2000	20.9000	+33.121%	11	361	-94.833%
2026-03-16	15.5500	15.7000	15.5000	15.7000	-4.268%	4	353	-93.121%
2026-03-10	15.5000	16.4000	15.5000	16.4000	-8.889%	3	354	-93.415%
2026-03-09	17.3500	18.0000	17.3500	18.0000	+2.041%	132	353	-94.000%
2026-03-06	17.9000	17.9000	17.6400	17.6400	-3.077%	3	353	-93.878%
2026-03-05	18.0500	18.2000	18.0500	18.2000	-12.626%	2	352	-94.066%
2026-03-04	24.5100	24.5100	20.8300	20.8300	-17.341%	6	353	-94.815%
2026-03-03	25.2000	25.2000	25.2000	25.2000	-10.638%	5	357	-95.714%
2026-03-02	28.2000	28.2000	28.2000	28.2000	-4.439%	2	352	-96.170%
2026-02-26	29.4500	29.5100	28.9000	29.5100	-15.686%	4	354	-96.340%
2026-02-25	35.0000	35.0000	35.0000	35.0000	-5.405%	10	360	-96.914%
2026-02-24	37.0000	37.8000	37.0000	37.0000	-2.632%	141	360	-97.081%
2026-02-23	28.5000	38.1500	28.4000	38.0000	+55.102%	61	293	-97.158%
2026-02-20	23.0000	24.5000	23.0000	24.5000	+8.889%	2	302	-95.592%
2026-02-18	22.5000	22.5000	22.5000	22.5000	+3.211%	1	301	-95.200%
2026-02-17	21.2800	23.3200	21.2800	21.8000	+11.795%	28	300	-95.046%
2026-02-13	19.5000	19.5000	19.5000	19.5000	-10.550%	25	306	-94.462%
2026-02-10	21.8000	21.8000	21.8000	21.8000	-9.204%	2	306	-95.046%
2026-02-09	24.1000	24.1000	24.0100	24.0100	-12.913%	50	307	-95.502%
2026-02-06	27.2900	27.5700	26.9500	27.5700	+2.111%	20	325	-96.083%
2026-02-05	26.7500	27.0000	26.7500	27.0000	+28.694%	150	332	-96.000%
2026-02-04	20.9800	20.9800	20.9800	20.9800	+39.402%	2	332	-94.852%
2026-01-29	15.0500	15.0500	15.0500	15.0500	+13.585%	4	330	-92.824%
2026-01-23	13.2500	13.2500	13.2500	13.2500	+5.578%	2	326	-91.849%
2026-01-08	12.7000	12.7000	12.5500	12.5500	+2.869%	2	326	-91.394%
2026-01-05	12.2000	12.2000	12.2000	12.2000	+7.679%	48	324	-91.148%
2025-12-31	11.3300	11.3300	11.3300	11.3300	+2.072%	1	324	-90.468%
2025-12-23	11.1000	11.1000	11.1000	11.1000	-2.203%	1	324	-90.270%
2025-12-16	11.3500	11.3500	11.3500	11.3500	+16.650%	1	324	-90.485%
2025-12-11	9.5300	9.7300	9.5300	9.7300	-1.717%	50	324	-88.900%
2025-12-10	9.9000	9.9000	9.9000	9.9000	+1.020%	25	299	-89.091%
2025-12-08	9.8000	9.8000	9.8000	9.8000	-3.258%	25	274	-88.980%
2025-12-05	9.9500	10.1300	9.9500	10.1300	-1.650%	2	274	-89.339%
2025-12-04	10.1400	10.3000	10.0000	10.3000	-11.966%	52	274	-89.515%
2025-12-03	11.7000	11.7000	11.7000	11.7000	+0.429%	25	249	-90.769%
2025-12-02	11.6500	11.6500	11.6500	11.6500	-2.101%	1	224	-90.730%
2025-12-01	11.9000	11.9000	11.9000	11.9000	-4.418%	1	223	-90.924%
2025-11-28	12.4000	12.4500	12.4000	12.4500	-10.817%	10	223	-91.325%
2025-11-24	13.9600	13.9600	13.9600	13.9600	+38.355%	1	218	-92.264%
2025-11-11	10.1700	10.1700	10.0900	10.0900	-21.479%	2	217	-89.296%
2025-10-24	13.0000	13.0000	12.8500	12.8500	-16.990%	4	217	-91.595%
2025-10-15	15.4800	15.4800	15.4800	15.4800	+11.447%	1	217	-93.023%
2025-10-10	13.8900	13.8900	13.8900	13.8900	+10.677%	1	216	-92.225%
2025-09-19	13.3300	13.3300	12.5500	12.5500	-7.037%	5	216	-91.394%
2025-09-18	14.5000	14.5000	13.5000	13.5000	-32.668%	19	214	-92.000%
2025-09-08	20.0500	20.0500	20.0500	20.0500	-13.015%	1	227	-94.613%
2025-09-02	22.6500	23.3500	22.6500	23.0500	+10.024%	62	227	-95.315%
2025-08-29	20.1500	21.1500	19.5200	20.9500	+5.542%	131	48	-94.845%
2025-08-28	21.8500	22.0000	19.8500	19.8500	-10.384%	4	48	-94.559%
2025-08-27	22.1500	22.1500	22.1500	22.1500	-8.091%	15	52	-95.124%
2025-08-25	24.1000	24.1000	24.1000	24.1000	+1.261%	1	37	-95.519%
2025-08-12	23.8000	23.8000	23.8000	23.8000	-11.852%	1	36	-95.462%
2025-08-07	27.0000	27.0000	27.0000	27.0000	+20.000%	1	35	-96.000%
2025-08-06	22.5000	22.5000	22.5000	22.5000	+0.446%	1	34	-95.200%
2025-08-04	22.4000	22.4000	22.4000	22.4000	-5.285%	1	34	-95.179%
2025-08-01	23.6500	23.6500	23.6500	23.6500	+13.976%	1	34	-95.433%
2025-07-31	20.7500	20.7500	20.7500	20.7500	-2.123%	1	34	-94.795%
2025-07-30	20.7500	21.2000	20.7500	21.2000	+1.193%	2	34	-94.906%
2025-07-29	20.9500	20.9500	20.9500	20.9500	-0.428%	1	34	-94.845%
2025-07-17	21.2000	21.2000	20.7500	21.0400	+10.737%	3	34	-94.867%
2025-07-10	19.0000	19.0000	19.0000	19.0000	-8.742%	1	34	-94.316%
2025-06-26	20.8200	20.8200	20.8200	20.8200	-15.538%	1	33	-94.813%
2025-06-03	24.5300	24.6500	24.5300	24.6500	-6.981%	2	34	-95.619%
2025-06-02	26.6200	26.6200	26.5000	26.5000	-32.190%	3	34	-95.925%
2025-05-09	38.9500	39.0800	38.9500	39.0800	-6.058%	4	33	-97.236%
2025-04-24	41.6000	41.6000	41.6000	41.6000	-34.643%	25	33	-97.404%
2025-04-08	62.3000	63.6500	62.3000	63.6500	+22.734%	2	33	-98.303%
2025-03-31	51.8600	51.8600	51.8600	51.8600	+5.492%	25	32	-97.917%
2025-03-28	49.1600	49.1600	49.1600	49.1600	-10.029%	6	7	-97.803%
2025-03-12	54.6400	54.6400	54.6400	54.6400	-6.438%	1	8	-98.023%
2025-03-11	58.5000	58.5000	58.4000	58.4000	-11.030%	2	8	-98.151%
2025-03-10	65.3800	65.6400	65.3800	65.6400	+25.988%	3	8	-98.355%
2025-03-05	52.1000	52.1000	52.1000	52.1000	+30.839%	3	2	-97.927%
2025-02-24	39.8200	39.8200	39.8200	39.8200	+19.043%	1	2	-97.288%
2025-02-10	33.3500	33.4500	33.3500	33.4500	-18.215%	2	1	-96.771%
2025-01-22	40.9000	40.9000	40.9000	40.9000	0.000%	1	1	-97.359%

.dark-mode .NZR7yb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NZR7yb{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P320CRWD Sep 18 2026 320.00 Put (CRWD260918P00320000)option OPRA

CRWD20260918P320
CRWD Sep 18 2026 320.00 Put (CRWD260918P00320000)
option OPRA