Dark

CRWD20260918P330
CRWD Sep 18 2026 330.00 Put (CRWD260918P00330000)
option OPRA

Inactive

Jun 18, 2026

0.8200-22.642%(-0.2400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.8100	0.8300	0.8100	0.8200	-22.642%	4	566	0.000%
2026-06-17	1.0600	1.0600	1.0600	1.0600	-24.286%	6	566	-22.642%
2026-06-10	1.3100	1.4000	1.3100	1.4000	-6.667%	3	566	-41.429%
2026-06-09	1.4200	1.5900	1.3200	1.5000	+4.895%	72	563	-45.333%
2026-06-05	1.4300	1.4300	1.4300	1.4300	-8.333%	1	545	-42.657%
2026-06-02	1.4300	1.6400	1.4300	1.5600	-60.204%	8	546	-47.436%
2026-05-14	3.9200	3.9200	3.9200	3.9200	-9.885%	1	551	-79.082%
2026-05-13	4.4300	4.4300	4.3500	4.3500	-20.183%	3	550	-81.149%
2026-05-08	5.9000	5.9000	5.4500	5.4500	-18.045%	4	550	-84.954%
2026-05-07	7.0900	7.0900	6.6200	6.6500	-37.323%	64	550	-87.669%
2026-05-06	10.6100	10.6100	10.6100	10.6100	+23.372%	1	551	-92.271%
2026-05-05	8.6000	8.6000	8.6000	8.6000	-10.323%	2	551	-90.465%
2026-05-04	10.2400	10.2400	9.5900	9.5900	-12.420%	7	551	-91.449%
2026-05-01	10.9500	10.9500	10.9500	10.9500	-17.793%	1	558	-92.511%
2026-04-30	12.9500	13.3200	12.4500	13.3200	+19.462%	15	558	-93.844%
2026-04-28	11.1500	11.1500	11.1500	11.1500	-18.909%	3	555	-92.646%
2026-04-24	14.0000	14.0000	13.7500	13.7500	+1.852%	8	555	-94.036%
2026-04-23	12.9000	14.2000	12.7500	13.5000	+22.393%	72	555	-93.926%
2026-04-22	11.3000	11.3000	11.0300	11.0300	-11.760%	12	574	-92.566%
2026-04-21	13.2000	13.2000	12.3000	12.5000	-14.676%	48	583	-93.440%
2026-04-20	16.3000	16.3000	14.5000	14.6500	-14.327%	11	583	-94.403%
2026-04-16	17.5500	17.5500	17.1000	17.1000	-15.971%	304	588	-95.205%
2026-04-15	19.6500	20.3500	19.6500	20.3500	-6.308%	2	305	-95.971%
2026-04-14	20.2000	21.7200	20.0500	21.7200	-1.048%	15	306	-96.225%
2026-04-13	24.5500	24.5500	21.9500	21.9500	-21.775%	4	299	-96.264%
2026-04-10	24.9500	28.0600	24.9500	28.0600	+29.309%	4	295	-97.078%
2026-04-09	21.7400	21.7400	21.7000	21.7000	+44.667%	2	293	-96.221%
2026-04-08	14.9000	15.0000	14.6000	15.0000	-19.398%	12	292	-94.533%
2026-04-07	19.6000	19.6000	18.6100	18.6100	-17.837%	2	283	-95.594%
2026-04-06	22.6000	22.6500	22.6000	22.6500	-3.412%	2	283	-96.380%
2026-04-02	23.4500	23.4500	23.4500	23.4500	-5.061%	2	283	-96.503%
2026-04-01	24.7000	24.7000	24.7000	24.7000	-2.756%	1	283	-96.680%
2026-03-31	25.2000	25.4000	25.2000	25.4000	-16.721%	3	284	-96.772%
2026-03-27	30.9700	31.9000	30.5000	30.5000	+27.242%	5	281	-97.311%
2026-03-26	24.0500	25.4000	23.9700	23.9700	-7.273%	12	281	-96.579%
2026-03-25	22.8500	25.8500	22.6500	25.8500	+12.294%	6	276	-96.828%
2026-03-24	22.9500	23.5200	22.9500	23.0200	+16.028%	10	276	-96.438%
2026-03-23	19.5500	19.8400	18.9500	19.8400	-7.073%	48	271	-95.867%
2026-03-20	21.4800	21.6500	21.3500	21.3500	+27.998%	303	271	-96.159%
2026-03-18	16.6800	16.6800	16.6800	16.6800	-3.304%	4	370	-95.084%
2026-03-17	16.6500	17.2500	16.6500	17.2500	-1.989%	35	366	-95.246%
2026-03-16	17.6000	17.6000	17.6000	17.6000	-2.439%	1	346	-95.341%
2026-03-11	17.3500	18.0500	17.3500	18.0400	-10.914%	304	340	-95.455%
2026-03-09	20.2500	20.2500	20.2500	20.2500	+0.496%	24	113	-95.951%
2026-03-06	20.1500	20.1500	20.1500	20.1500	-0.983%	5	128	-95.931%
2026-03-05	20.7000	20.7000	20.3500	20.3500	-13.146%	2	133	-95.971%
2026-03-04	28.6000	28.6000	23.2500	23.4300	-44.675%	14	133	-96.500%
2026-02-24	42.2500	42.3500	42.2500	42.3500	-5.889%	2	130	-98.064%
2026-02-23	42.1200	45.0000	42.1200	45.0000	+94.049%	2	131	-98.178%
2026-02-18	23.1900	23.1900	23.1900	23.1900	-8.158%	5	130	-96.464%
2026-02-17	25.2500	25.2500	25.2500	25.2500	+12.723%	1	135	-96.752%
2026-02-13	22.4000	22.4000	22.4000	22.4000	-13.514%	5	141	-96.339%
2026-02-12	24.3500	25.9500	24.3500	25.9000	+4.646%	66	141	-96.834%
2026-02-11	24.7500	24.7500	24.7500	24.7500	+1.020%	3	83	-96.687%
2026-02-10	24.4500	24.5000	24.4500	24.5000	-3.922%	2	83	-96.653%
2026-02-09	25.8000	25.8000	25.5000	25.5000	+104.000%	26	84	-96.784%
2026-01-27	12.5000	12.5000	12.5000	12.5000	-13.793%	1	61	-93.440%
2026-01-14	14.5000	14.5000	14.5000	14.5000	+18.950%	1	61	-94.345%
2026-01-09	13.6700	13.6700	12.1900	12.1900	-2.088%	20	60	-93.273%
2025-12-29	12.7500	12.7500	12.4500	12.4500	+1.633%	2	60	-93.414%
2025-12-26	12.4000	12.4000	12.2500	12.2500	+6.522%	2	59	-93.306%
2025-12-10	11.5000	11.5000	11.5000	11.5000	-3.766%	6	58	-92.870%
2025-12-05	12.0000	12.0000	11.9500	11.9500	-13.905%	3	57	-93.138%
2025-12-03	13.8800	13.8800	13.8800	13.8800	+6.523%	1	58	-94.092%
2025-12-02	12.9800	13.0300	12.9800	13.0300	+5.335%	2	57	-93.707%
2025-11-10	12.3700	12.3700	12.3700	12.3700	-20.958%	2	59	-93.371%
2025-10-23	15.7000	15.7000	15.6500	15.6500	-13.774%	2	59	-94.760%
2025-10-17	18.1500	18.1500	18.1500	18.1500	+21.000%	1	58	-95.482%
2025-10-06	15.0000	15.0000	15.0000	15.0000	+0.334%	2	58	-94.533%
2025-10-02	14.9500	15.2500	14.9500	14.9500	-9.668%	18	57	-94.515%
2025-09-23	16.4900	16.5500	16.4900	16.5500	+14.931%	2	54	-95.045%
2025-09-19	14.7700	14.7700	14.2500	14.4000	-11.439%	8	53	-94.306%
2025-09-18	15.4400	16.2600	15.4400	16.2600	-21.789%	3	47	-94.957%
2025-09-15	20.7900	20.7900	20.7900	20.7900	-10.619%	2	49	-96.056%
2025-09-10	23.2600	23.2600	23.2600	23.2600	-8.063%	1	49	-96.475%
2025-09-05	25.3000	25.3000	25.3000	25.3000	-1.556%	3	49	-96.759%
2025-09-04	26.0000	26.0000	25.7000	25.7000	-0.963%	2	46	-96.809%
2025-09-02	25.6000	26.2000	25.6000	25.9500	+23.278%	24	45	-96.840%
2025-08-28	22.3500	22.4400	21.0500	21.0500	-17.451%	17	29	-96.105%
2025-08-27	25.5000	25.5000	25.5000	25.5000	-6.866%	10	30	-96.784%
2025-08-26	27.2900	27.3800	27.2900	27.3800	-4.599%	2	26	-97.005%
2025-08-14	28.7000	28.7000	28.7000	28.7000	+7.491%	1	24	-97.143%
2025-08-12	26.7000	26.7000	26.7000	26.7000	+1.521%	1	23	-96.929%
2025-08-01	26.3000	26.3000	26.3000	26.3000	+13.362%	1	22	-96.882%
2025-07-30	23.1000	23.2000	23.1000	23.2000	-0.642%	2	21	-96.466%
2025-07-29	23.3500	23.3500	23.3500	23.3500	+7.852%	1	22	-96.488%
2025-07-21	21.6500	21.6500	21.6500	21.6500	-7.676%	14	21	-96.212%
2025-07-17	23.4500	23.4500	23.4500	23.4500	-9.214%	1	31	-96.503%
2025-06-20	25.8300	25.8300	25.8300	25.8300	+3.279%	10	31	-96.825%
2025-06-12	25.0100	25.0100	25.0100	25.0100	-9.581%	1	26	-96.721%
2025-06-09	27.6500	27.6600	27.6500	27.6600	-8.923%	2	27	-97.035%
2025-06-04	30.3700	30.3700	30.3700	30.3700	+9.245%	1	27	-97.300%
2025-06-03	27.8000	27.8000	27.8000	27.8000	-14.985%	1	27	-97.050%
2025-05-21	32.6500	32.7000	32.6500	32.7000	-11.262%	2	26	-97.492%
2025-05-06	36.7000	36.8500	36.7000	36.8500	-18.293%	5	26	-97.775%
2025-04-24	45.1000	45.1000	45.1000	45.1000	-45.000%	2	26	-98.182%
2025-04-07	81.9800	82.0000	81.9800	82.0000	+26.543%	9	28	-99.000%
2025-03-11	64.8500	64.8500	64.8000	64.8000	+16.338%	2	28	-98.735%
2025-03-05	55.7000	55.7000	55.7000	55.7000	+76.713%	6	22	-98.528%
2025-02-18	31.3700	31.5200	31.3700	31.5200	-2.112%	2	22	-97.398%
2025-02-14	31.6000	32.2000	31.6000	32.2000	-14.950%	8	22	-97.453%
2025-02-07	37.8600	37.8600	37.8600	37.8600	-6.519%	28	22	-97.834%
2025-01-31	39.7500	40.5000	39.7500	40.5000	-2.668%	12	8	-97.975%
2025-01-28	41.6100	41.6100	41.6100	41.6100	0.000%	3	3	-98.029%

.dark-mode .FWTvHz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FWTvHz{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P330CRWD Sep 18 2026 330.00 Put (CRWD260918P00330000)option OPRA

CRWD20260918P330
CRWD Sep 18 2026 330.00 Put (CRWD260918P00330000)
option OPRA