Dark

CRWD20260918P340
CRWD Sep 18 2026 340.00 Put (CRWD260918P00340000)
option OPRA

Inactive

Jun 26, 2026

1.38+45.263%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.3800	1.3800	1.3800	1.3800	+45.263%	1	714	0.000%
2026-06-22	0.9500	0.9500	0.9500	0.9500	-28.030%	1	714	+45.263%
2026-06-18	1.1100	1.3200	1.0300	1.3200	-9.589%	10	714	+4.545%
2026-06-12	1.4600	1.4600	1.4600	1.4600	-10.429%	3	714	-5.479%
2026-06-11	1.6300	1.6300	1.6300	1.6300	-8.427%	1	711	-15.337%
2026-06-10	1.7500	1.7800	1.6800	1.7800	-8.247%	7	710	-22.472%
2026-06-09	1.7900	2.0000	1.6000	1.9400	+49.231%	68	710	-28.866%
2026-06-05	1.3000	1.3000	1.3000	1.3000	-3.704%	1	706	+6.154%
2026-06-04	1.5100	1.5100	1.3500	1.3500	-22.414%	5	706	+2.222%
2026-06-02	1.7400	1.7400	1.7400	1.7400	+2.959%	4	703	-20.690%
2026-06-01	1.6300	1.6900	1.6300	1.6900	-21.759%	12	707	-18.343%
2026-05-29	2.0600	2.1600	2.0600	2.1600	-5.677%	7	717	-36.111%
2026-05-28	2.2900	2.2900	2.2900	2.2900	-4.583%	1	712	-39.738%
2026-05-27	3.8200	3.8200	2.4000	2.4000	-9.434%	5	712	-42.500%
2026-05-20	2.6500	2.6500	2.6500	2.6500	-40.045%	1	712	-47.925%
2026-05-18	4.4200	4.4200	4.4200	4.4200	-3.704%	1	712	-68.778%
2026-05-14	4.5000	4.5900	4.5000	4.5900	-30.243%	2	712	-69.935%
2026-05-08	6.5200	6.5800	6.4800	6.5800	-9.863%	14	713	-79.027%
2026-05-07	7.3000	7.3000	7.3000	7.3000	-33.028%	1	714	-81.096%
2026-05-06	10.7500	11.0000	10.4500	10.9000	+10.101%	9	715	-87.339%
2026-05-05	9.9000	10.0000	9.8500	9.9000	-11.211%	11	718	-86.061%
2026-05-04	11.3500	11.4500	11.1500	11.1500	-12.205%	5	726	-87.623%
2026-05-01	12.7000	12.7000	12.7000	12.7000	-15.894%	1	730	-89.134%
2026-04-30	15.1000	15.1000	13.9300	15.1000	+9.420%	10	730	-90.861%
2026-04-29	13.8000	13.8000	13.8000	13.8000	+6.564%	1	736	-90.000%
2026-04-28	13.0000	13.7500	12.8500	12.9500	-2.632%	17	736	-89.344%
2026-04-27	13.4300	13.4300	13.1500	13.3000	+5.138%	7	750	-89.624%
2026-04-22	12.6500	12.6500	12.6500	12.6500	-24.926%	3	750	-89.091%
2026-04-20	18.2300	18.2300	16.8500	16.8500	-8.424%	15	753	-91.810%
2026-04-17	18.4000	18.4000	18.4000	18.4000	-10.375%	1	741	-92.500%
2026-04-16	19.7500	20.6500	19.7500	20.5300	-17.880%	181	741	-93.278%
2026-04-14	24.5000	25.0000	24.5000	25.0000	-21.630%	3	573	-94.480%
2026-04-10	34.9000	36.1600	31.9000	31.9000	+51.905%	3	573	-95.674%
2026-04-09	21.0000	21.0000	21.0000	21.0000	+23.894%	1	570	-93.429%
2026-04-08	16.9500	16.9500	16.9500	16.9500	-39.029%	1	569	-91.858%
2026-04-01	27.4000	27.8000	26.6500	27.8000	-3.972%	37	569	-95.036%
2026-03-31	28.9500	28.9500	28.9500	28.9500	-8.848%	1	550	-95.233%
2026-03-30	31.7600	31.7600	31.7600	31.7600	-7.674%	10	549	-95.655%
2026-03-27	34.4000	34.4000	34.4000	34.4000	+23.519%	1	539	-95.988%
2026-03-26	28.0500	28.0500	27.8500	27.8500	+7.529%	2	540	-95.045%
2026-03-25	25.9000	25.9000	25.9000	25.9000	-0.193%	4	539	-94.672%
2026-03-24	25.9500	25.9500	25.9500	25.9500	+17.955%	2	535	-94.682%
2026-03-23	22.1500	22.1500	22.0000	22.0000	-10.569%	9	533	-93.727%
2026-03-20	23.9000	24.6000	23.9000	24.6000	+19.128%	9	532	-94.390%
2026-03-19	20.6500	20.6500	20.6500	20.6500	+5.357%	7	523	-93.317%
2026-03-17	19.6000	19.6000	19.6000	19.6000	-3.210%	6	516	-92.959%
2026-03-16	18.9300	20.3100	18.9300	20.2500	+0.248%	40	510	-93.185%
2026-03-13	19.7200	20.3000	19.0500	20.2000	+3.484%	13	529	-93.168%
2026-03-12	19.0500	19.5200	19.0500	19.5200	-3.127%	11	527	-92.930%
2026-03-11	20.6000	20.6000	19.5500	20.1500	-4.048%	17	536	-93.151%
2026-03-10	21.0000	21.0000	21.0000	21.0000	-8.696%	1	525	-93.429%
2026-03-09	22.5600	23.0000	21.8400	23.0000	+2.450%	83	524	-94.000%
2026-03-06	22.7000	23.6000	22.4500	22.4500	-4.711%	26	597	-93.853%
2026-03-05	25.5200	25.5200	23.2000	23.5600	-8.076%	25	592	-94.143%
2026-03-04	32.0400	32.0400	25.6300	25.6300	-19.352%	411	608	-94.616%
2026-03-03	38.3300	38.3300	31.6000	31.7800	-15.366%	863	527	-95.658%
2026-03-02	37.5500	37.5500	37.5500	37.5500	-7.375%	10	422	-96.325%
2026-02-26	40.5400	40.5400	40.5400	40.5400	-7.167%	10	423	-96.596%
2026-02-25	43.6700	43.6700	43.6700	43.6700	-0.975%	1	413	-96.840%
2026-02-24	44.1000	44.1000	44.1000	44.1000	-4.545%	200	413	-96.871%
2026-02-23	43.0000	46.3000	43.0000	46.2000	+60.864%	219	333	-97.013%
2026-02-17	27.7000	31.5800	27.0300	28.7200	+20.167%	5	224	-95.195%
2026-02-13	25.5000	25.5000	23.9000	23.9000	-16.434%	5	224	-94.226%
2026-02-12	29.5700	29.5700	28.6000	28.6000	+5.613%	3	224	-95.175%
2026-02-11	28.3000	28.3000	27.0800	27.0800	-0.624%	5	222	-94.904%
2026-02-10	27.8000	27.8000	27.2500	27.2500	-9.917%	2	222	-94.936%
2026-02-09	30.2100	30.2500	30.2100	30.2500	-11.987%	10	221	-95.438%
2026-02-06	34.5000	34.5000	34.3700	34.3700	+9.633%	10	231	-95.985%
2026-02-05	31.0000	31.3500	31.0000	31.3500	+16.327%	15	222	-95.598%
2026-02-04	28.2000	28.2000	26.6000	26.9500	+6.312%	58	211	-94.879%
2026-02-03	23.5500	25.3500	23.5500	25.3500	+26.750%	19	168	-94.556%
2026-02-02	19.8500	20.0000	19.8500	20.0000	+11.111%	14	158	-93.100%
2026-01-22	18.0000	18.0000	18.0000	18.0000	-5.759%	3	144	-92.333%
2026-01-21	19.8500	20.0000	19.1000	19.1000	-4.975%	12	144	-92.775%
2026-01-20	20.0500	20.1000	20.0500	20.1000	+38.812%	11	132	-93.134%
2026-01-09	14.4800	14.4800	14.4800	14.4800	+3.429%	1	132	-90.470%
2026-01-07	14.3500	14.3500	14.0000	14.0000	-13.580%	3	131	-90.143%
2026-01-06	16.2000	16.2000	16.2000	16.2000	+12.033%	1	130	-91.481%
2025-12-22	14.4600	14.4600	14.4600	14.4600	-1.766%	20	129	-90.456%
2025-12-02	14.6600	14.8300	13.3000	14.7200	+12.797%	40	149	-90.625%
2025-11-11	13.1500	13.1500	13.0500	13.0500	+0.385%	2	109	-89.425%
2025-11-03	13.0000	13.0000	13.0000	13.0000	-7.143%	1	107	-89.385%
2025-10-28	14.0000	14.0000	14.0000	14.0000	-20.091%	1	107	-90.143%
2025-09-23	17.5200	17.5200	17.5200	17.5200	+0.229%	1	107	-92.123%
2025-09-18	17.3600	17.4800	17.3600	17.4800	-30.220%	3	106	-92.105%
2025-09-17	25.0500	25.0500	25.0500	25.0500	-4.644%	1	106	-94.491%
2025-09-10	26.2700	26.2700	26.2700	26.2700	+2.417%	1	105	-94.747%
2025-09-08	25.6500	25.6500	25.6500	25.6500	-8.065%	1	104	-94.620%
2025-09-05	27.8000	27.9000	27.8000	27.9000	-3.793%	2	103	-95.054%
2025-09-04	28.8000	29.0000	28.8000	29.0000	-0.685%	43	103	-95.241%
2025-09-02	28.0500	29.4500	28.0500	29.2000	+24.255%	44	60	-95.274%
2025-08-28	24.8500	24.8500	23.5000	23.5000	-30.473%	2	44	-94.128%
2025-08-20	33.8000	33.8000	33.8000	33.8000	+14.771%	1	44	-95.917%
2025-08-12	29.4500	29.4500	29.4500	29.4500	+0.341%	1	43	-95.314%
2025-08-01	29.3500	29.3500	29.3500	29.3500	+10.131%	1	43	-95.298%
2025-07-23	27.5100	27.5100	26.6500	26.6500	+2.303%	2	43	-94.822%
2025-07-17	26.0500	26.0500	26.0500	26.0500	-2.617%	1	43	-94.702%
2025-07-01	26.7500	26.7500	26.7500	26.7500	+5.899%	1	43	-94.841%
2025-06-26	25.2600	25.2600	25.2600	25.2600	-8.212%	1	43	-94.537%
2025-06-24	28.1300	28.1300	27.5200	27.5200	-0.650%	2	42	-94.985%
2025-06-20	27.7000	27.7000	27.7000	27.7000	-0.823%	2	42	-95.018%
2025-06-18	27.9300	27.9300	27.9300	27.9300	+0.468%	1	42	-95.059%
2025-06-17	28.4000	28.4000	27.8000	27.8000	-2.009%	2	42	-95.036%
2025-06-16	28.3700	28.3700	28.3700	28.3700	-1.698%	2	43	-95.136%
2025-06-11	28.8600	28.8600	28.8600	28.8600	-6.903%	1	41	-95.218%
2025-06-10	31.4500	31.4500	31.0000	31.0000	+2.581%	2	40	-95.548%
2025-06-06	30.2200	30.2200	30.2200	30.2200	-7.584%	4	39	-95.433%
2025-06-04	32.7000	32.7000	32.7000	32.7000	-4.526%	1	38	-95.780%
2025-05-29	34.1000	34.2500	34.1000	34.2500	+5.612%	2	38	-95.971%
2025-05-27	34.7500	34.7500	32.4300	32.4300	-9.540%	2	37	-95.745%
2025-05-21	35.8000	35.9000	35.6500	35.8500	-23.316%	4	37	-96.151%
2025-05-09	46.5500	46.7500	46.5500	46.7500	-34.432%	16	35	-97.048%
2025-04-09	71.4000	71.4000	71.3000	71.3000	-10.875%	2	35	-98.065%
2025-04-04	80.0000	80.0000	80.0000	80.0000	+27.247%	4	35	-98.275%
2025-03-12	62.8700	62.8700	62.8700	62.8700	-10.378%	1	37	-97.805%
2025-03-11	70.4000	70.4000	70.1500	70.1500	-14.815%	4	36	-98.033%
2025-03-10	74.1800	82.3500	74.1800	82.3500	+70.074%	32	34	-98.324%
2025-02-24	48.4200	48.4200	48.4200	48.4200	+20.899%	30	34	-97.150%
2025-02-10	39.8500	40.0500	39.8500	40.0500	-11.000%	2	4	-96.554%
2025-01-28	45.0000	45.0000	45.0000	45.0000	-18.033%	2	4	-96.933%
2025-01-27	54.9000	54.9000	54.9000	54.9000	0.000%	2	2	-97.486%

.dark-mode .xGJfJX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xGJfJX{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P340CRWD Sep 18 2026 340.00 Put (CRWD260918P00340000)option OPRA

CRWD20260918P340
CRWD Sep 18 2026 340.00 Put (CRWD260918P00340000)
option OPRA