Dark

CRWD20260918P350
CRWD Sep 18 2026 350.00 Put (CRWD260918P00350000)
option OPRA

Inactive

Jul 1, 2026

1.02-17.742%(-0.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9500	1.2600	0.9500	1.0200	-17.742%	5	972	0.000%
2026-06-30	1.0200	1.2400	1.0200	1.2400	+8.772%	11	974	-17.742%
2026-06-29	1.1000	1.3600	1.1000	1.1400	+18.750%	3	983	-10.526%
2026-06-26	0.9600	0.9600	0.9600	0.9600	-4.000%	1	984	+6.250%
2026-06-25	1.0000	1.0000	1.0000	1.0000	-27.536%	1	984	+2.000%
2026-06-18	1.3600	1.3800	1.0500	1.3800	+15.000%	6	972	-26.087%
2026-06-17	1.5300	1.5300	1.2000	1.2000	-6.250%	8	972	-15.000%
2026-06-16	1.7300	1.7600	1.1700	1.2800	-5.185%	83	972	-20.313%
2026-06-15	1.3500	1.3500	1.3500	1.3500	-33.824%	1	954	-24.444%
2026-06-10	2.1000	2.1000	2.0400	2.0400	-11.304%	7	955	-50.000%
2026-06-09	2.0700	2.3000	1.9600	2.3000	+32.184%	28	948	-55.652%
2026-06-05	1.5900	1.7400	1.5900	1.7400	+12.258%	6	945	-41.379%
2026-06-04	2.2700	2.2700	1.4700	1.5500	-7.738%	16	949	-34.194%
2026-06-03	1.6800	1.6800	1.6800	1.6800	-2.326%	10	939	-39.286%
2026-06-02	1.9300	2.3800	1.7200	1.7200	-8.021%	67	939	-40.698%
2026-06-01	2.0700	2.0700	1.8700	1.8700	-34.615%	7	958	-45.455%
2026-05-29	2.3300	2.8600	2.2000	2.8600	+13.043%	25	958	-64.336%
2026-05-28	2.8800	2.8800	2.5300	2.5300	-9.643%	3	958	-59.684%
2026-05-27	3.1600	3.2000	2.8000	2.8000	+16.667%	48	995	-63.571%
2026-05-26	2.4100	2.4100	2.3800	2.4000	-2.041%	17	967	-57.500%
2026-05-22	2.4500	2.4500	2.4500	2.4500	-14.634%	16	973	-58.367%
2026-05-21	2.8700	2.8700	2.8700	2.8700	-7.419%	1	972	-64.460%
2026-05-20	3.2500	3.2500	3.1000	3.1000	-16.667%	6	972	-67.097%
2026-05-19	3.7200	3.7200	3.7200	3.7200	-17.333%	4	972	-72.581%
2026-05-18	4.5000	4.5000	4.5000	4.5000	-18.330%	10	972	-77.333%
2026-05-15	5.5100	5.5100	5.5100	5.5100	+2.037%	2	972	-81.488%
2026-05-14	5.7500	5.7500	5.3000	5.4000	-6.087%	15	974	-81.111%
2026-05-13	6.0500	6.0500	5.7500	5.7500	-12.614%	23	1,005	-82.261%
2026-05-12	6.5800	6.5800	6.5800	6.5800	+3.622%	3	1,005	-84.498%
2026-05-11	7.1000	7.1000	6.3500	6.3500	-17.532%	7	1,005	-83.937%
2026-05-08	8.2500	8.2500	7.4700	7.7000	-9.624%	23	1,006	-86.753%
2026-05-07	9.0000	9.1500	8.5200	8.5200	-32.755%	3	1,013	-88.028%
2026-05-06	12.6700	12.6700	12.6700	12.6700	+8.942%	1	1,013	-91.949%
2026-05-05	12.2600	12.6300	11.5600	11.6300	-11.221%	11	1,013	-91.230%
2026-05-04	13.2500	13.2500	13.1000	13.1000	-13.245%	4	1,010	-92.214%
2026-05-01	15.1000	15.1000	15.1000	15.1000	-12.968%	10	1,014	-93.245%
2026-04-30	17.3000	17.5300	16.8500	17.3500	+6.442%	155	1,014	-94.121%
2026-04-29	16.3000	16.3000	16.3000	16.3000	+8.667%	1	1,011	-93.742%
2026-04-27	15.0000	15.0000	15.0000	15.0000	-14.821%	10	1,012	-93.200%
2026-04-24	17.6200	17.6200	17.6100	17.6100	+10.755%	54	1,012	-94.208%
2026-04-23	15.9000	15.9000	15.9000	15.9000	+7.215%	1	992	-93.585%
2026-04-22	14.7400	14.8300	14.7400	14.8300	-10.121%	4	991	-93.122%
2026-04-21	16.0000	16.5000	16.0000	16.5000	-13.158%	2	994	-93.818%
2026-04-20	20.5500	20.6700	19.0000	19.0000	-9.308%	20	994	-94.632%
2026-04-17	20.9000	21.0500	20.6500	20.9500	-11.040%	19	986	-95.131%
2026-04-16	22.8000	23.7000	22.6000	23.5500	-15.953%	196	988	-95.669%
2026-04-14	28.0200	28.0200	28.0200	28.0200	-0.532%	1	987	-96.360%
2026-04-13	34.1700	34.1700	28.1700	28.1700	-23.243%	68	987	-96.379%
2026-04-10	38.6000	40.0400	36.5900	36.7000	+28.772%	149	1,002	-97.221%
2026-04-09	26.2000	28.5000	25.8500	28.5000	+41.089%	20	996	-96.421%
2026-04-08	18.7500	20.2000	18.5600	20.2000	-16.770%	4	986	-94.950%
2026-04-07	25.5800	25.5800	24.2700	24.2700	-20.426%	9	985	-95.797%
2026-04-01	30.5000	30.5000	30.5000	30.5000	-10.452%	41	985	-96.656%
2026-03-31	34.6500	34.6500	34.0600	34.0600	-7.143%	4	985	-97.005%
2026-03-30	34.9500	36.6800	34.9500	36.6800	-5.586%	2	986	-97.219%
2026-03-27	40.0000	40.0000	38.8100	38.8500	+25.000%	5	986	-97.375%
2026-03-25	31.0800	31.0800	31.0800	31.0800	+4.400%	2	989	-96.718%
2026-03-24	29.6000	29.9300	29.6000	29.7700	+21.263%	17	988	-96.574%
2026-03-23	24.6500	24.7000	24.3800	24.5500	-11.372%	46	983	-95.845%
2026-03-20	24.6500	27.7000	24.6500	27.7000	+21.172%	19	983	-96.318%
2026-03-19	22.8600	22.8600	22.8600	22.8600	+10.702%	10	979	-95.538%
2026-03-18	21.4500	21.4500	20.6500	20.6500	-7.813%	3	979	-95.061%
2026-03-17	21.4700	22.4700	21.4700	22.4000	-1.322%	12	979	-95.446%
2026-03-16	21.9000	22.9000	21.7000	22.7000	+3.653%	28	978	-95.507%
2026-03-13	20.8500	22.8000	20.8500	21.9000	+2.576%	7	966	-95.342%
2026-03-12	21.5000	21.5000	21.3500	21.3500	-4.088%	12	961	-95.222%
2026-03-11	21.3300	22.2600	21.3300	22.2600	-3.007%	2	962	-95.418%
2026-03-10	23.0500	23.0500	22.9500	22.9500	-9.823%	2	961	-95.556%
2026-03-06	25.5500	25.5500	25.4500	25.4500	-0.039%	2	962	-95.992%
2026-03-05	26.0000	26.0000	25.4600	25.4600	-14.650%	2	960	-95.994%
2026-03-04	34.7000	35.9600	29.0500	29.8300	-16.396%	318	961	-96.581%
2026-03-03	39.0400	40.5800	35.6800	35.6800	-6.105%	40	772	-97.141%
2026-03-02	39.3700	39.3700	37.5000	38.0000	-3.700%	6	768	-97.316%
2026-02-26	39.4600	39.4600	39.4600	39.4600	-20.041%	1	769	-97.415%
2026-02-25	49.0400	49.7200	48.7000	49.3500	-6.357%	7	770	-97.933%
2026-02-24	53.5800	54.3600	50.3500	52.7000	-1.880%	14	770	-98.065%
2026-02-23	40.0000	54.8100	40.0000	53.7100	+101.161%	244	769	-98.101%
2026-02-20	26.7000	26.7000	26.7000	26.7000	-14.696%	3	645	-96.180%
2026-02-17	31.3000	31.3000	31.3000	31.3000	+16.791%	24	642	-96.741%
2026-02-13	28.7500	28.7500	26.8000	26.8000	-13.965%	25	661	-96.194%
2026-02-12	32.2600	32.2600	30.6500	31.1500	+3.833%	23	661	-96.726%
2026-02-11	31.0000	33.0000	30.0000	30.0000	-1.055%	65	703	-96.600%
2026-02-10	34.2500	34.2500	30.3200	30.3200	-29.896%	40	691	-96.636%
2026-02-05	41.0000	43.2500	40.9300	43.2500	+50.697%	3	682	-97.642%
2026-02-03	28.5500	29.4000	28.5500	28.7000	+32.258%	10	681	-96.446%
2026-02-02	21.7000	21.7000	21.7000	21.7000	-3.769%	120	683	-95.300%
2026-01-29	22.5500	22.5500	22.5500	22.5500	+18.747%	1	576	-95.477%
2026-01-26	18.9900	18.9900	18.9900	18.9900	-14.189%	2	575	-94.629%
2026-01-21	22.2300	22.3600	22.1300	22.1300	-1.688%	30	575	-95.391%
2026-01-20	22.5400	22.5400	22.4500	22.5100	+25.754%	12	565	-95.469%
2026-01-13	17.8000	17.9000	17.8000	17.9000	+1.130%	4	565	-94.302%
2026-01-12	17.9500	17.9500	17.7000	17.7000	+3.509%	4	563	-94.237%
2026-01-09	16.2200	17.1000	16.2200	17.1000	-7.568%	22	564	-94.035%
2026-01-08	18.4500	18.5000	18.4500	18.5000	-7.035%	2	562	-94.486%
2026-01-02	19.9000	19.9000	19.9000	19.9000	+22.840%	4	562	-94.874%
2025-12-30	16.2000	16.2000	16.2000	16.2000	+11.724%	14	560	-93.704%
2025-12-05	14.7300	14.7300	14.5000	14.5000	-2.093%	2	546	-92.966%
2025-12-04	14.8100	14.8100	14.8100	14.8100	-2.630%	1	546	-93.113%
2025-12-03	15.2500	15.5000	15.2100	15.2100	-4.937%	4	546	-93.294%
2025-12-02	17.2000	17.2000	15.8500	16.0000	-10.364%	89	544	-93.625%
2025-12-01	17.8500	17.8500	17.8500	17.8500	+1.305%	15	543	-94.286%
2025-11-28	17.7300	17.7300	17.6200	17.6200	-6.027%	16	540	-94.211%
2025-11-26	19.6000	19.6000	18.6000	18.7500	-2.850%	32	540	-94.560%
2025-11-25	19.3000	19.3000	19.3000	19.3000	-1.279%	15	540	-94.715%
2025-11-24	19.3500	20.4500	19.3500	19.5500	-17.511%	51	540	-94.783%
2025-11-21	23.7600	23.7700	23.5800	23.7000	+16.462%	10	500	-95.696%
2025-11-20	17.2200	20.4300	17.2200	20.3500	+12.493%	13	510	-94.988%
2025-11-18	18.0900	18.0900	18.0900	18.0900	+15.223%	1	508	-94.362%
2025-11-17	15.3000	15.7000	15.3000	15.7000	-7.101%	2	508	-93.503%
2025-11-13	15.7800	16.9000	15.7800	16.9000	+16.151%	2	509	-93.964%
2025-11-11	14.6500	14.6500	14.5500	14.5500	-16.857%	2	508	-92.990%
2025-11-06	17.5000	17.5000	17.5000	17.5000	+4.478%	5	508	-94.171%
2025-11-05	16.7500	16.7500	16.7500	16.7500	+15.517%	5	512	-93.910%
2025-11-03	14.5600	14.5800	14.5000	14.5000	-5.537%	10	513	-92.966%
2025-10-30	15.3000	15.3500	15.3000	15.3500	-0.968%	8	513	-93.355%
2025-10-28	15.2500	15.5000	15.0000	15.5000	-4.025%	30	513	-93.419%
2025-10-27	17.2000	17.2300	15.9100	16.1500	-16.017%	22	510	-93.684%
2025-10-23	19.4000	19.4000	19.0200	19.2300	-6.560%	6	510	-94.696%
2025-10-22	20.2400	20.5800	20.2400	20.5800	+2.643%	5	512	-95.044%
2025-10-21	20.0500	20.0500	20.0500	20.0500	-4.113%	4	507	-94.913%
2025-10-20	20.5000	21.1800	20.5000	20.9100	-8.330%	10	503	-95.122%
2025-10-17	23.4000	23.4000	22.8100	22.8100	-4.160%	2	501	-95.528%
2025-10-16	23.8000	23.8000	23.8000	23.8000	+13.172%	50	501	-95.714%
2025-10-14	21.0300	21.0300	21.0300	21.0300	+3.852%	2	451	-95.150%
2025-10-13	19.9600	20.2500	19.9500	20.2500	+2.740%	20	451	-94.963%
2025-10-10	19.7100	19.7100	19.7100	19.7100	-7.421%	2	451	-94.825%
2025-10-07	21.6500	21.6500	21.2900	21.2900	+10.712%	2	451	-95.209%
2025-10-06	19.2300	19.2300	19.2300	19.2300	+2.834%	1	451	-94.696%
2025-10-02	18.8000	19.1000	18.7000	18.7000	+2.974%	8	451	-94.545%
2025-10-01	18.5000	18.5000	18.1600	18.1600	-7.583%	10	451	-94.383%
2025-09-29	19.5000	20.0000	19.5000	19.6500	-6.429%	10	451	-94.809%
2025-09-26	21.0000	21.0000	21.0000	21.0000	-0.238%	2	450	-95.143%
2025-09-25	21.0500	21.0500	21.0500	21.0500	+14.030%	1	450	-95.154%
2025-09-22	18.4600	18.4600	18.4600	18.4600	-1.756%	1	450	-94.475%
2025-09-18	19.7000	19.8700	18.7900	18.7900	-32.917%	14	450	-94.572%
2025-09-12	28.0100	28.0100	28.0100	28.0100	-6.321%	1	450	-96.358%
2025-09-10	27.8000	29.9000	27.8000	29.9000	-0.598%	17	450	-96.589%
2025-09-09	30.0700	30.0800	30.0700	30.0800	+4.991%	200	450	-96.609%
2025-09-08	28.5000	28.6500	28.5000	28.6500	-6.525%	2	251	-96.440%
2025-09-05	30.9400	30.9400	30.5500	30.6500	-4.961%	127	249	-96.672%
2025-09-04	31.7500	32.2500	31.3000	32.2500	+0.781%	86	123	-96.837%
2025-09-02	32.0800	32.0800	32.0000	32.0000	+9.589%	2	41	-96.813%
2025-08-29	26.6000	29.2000	26.6000	29.2000	+5.912%	5	39	-96.507%
2025-08-28	28.7500	28.8800	27.5700	27.5700	-13.574%	4	39	-96.300%
2025-08-27	32.0000	32.1000	31.7700	31.9000	-3.333%	5	40	-96.803%
2025-08-26	33.9600	33.9600	33.0000	33.0000	-4.348%	3	39	-96.909%
2025-08-19	34.5000	34.5000	34.5000	34.5000	-1.429%	2	38	-97.043%
2025-08-15	35.0000	35.0000	35.0000	35.0000	-2.913%	1	40	-97.086%
2025-08-14	34.7500	36.3500	34.7500	36.0500	+10.753%	5	40	-97.171%
2025-08-12	32.5500	32.5500	32.5500	32.5500	-9.859%	1	42	-96.866%
2025-08-07	34.1800	36.1100	34.1800	36.1100	+12.597%	3	42	-97.175%
2025-08-05	32.0700	32.0700	32.0700	32.0700	-0.712%	2	44	-96.819%
2025-08-01	32.3000	32.3000	32.3000	32.3000	+13.533%	1	43	-96.842%
2025-07-29	28.4500	28.4500	28.4500	28.4500	-2.401%	1	43	-96.415%
2025-07-16	29.1500	29.1500	29.1500	29.1500	-0.850%	1	43	-96.501%
2025-07-14	29.5500	29.5500	29.4000	29.4000	+10.734%	4	43	-96.531%
2025-07-10	25.5000	26.5500	25.2800	26.5500	+0.264%	5	45	-96.158%
2025-07-07	26.4800	26.4800	26.4800	26.4800	+4.129%	2	44	-96.148%
2025-07-03	25.4300	25.4300	25.4300	25.4300	-10.772%	2	46	-95.989%
2025-07-02	28.5000	28.5000	28.5000	28.5000	+11.677%	1	46	-96.421%
2025-07-01	25.5200	25.5200	25.5200	25.5200	-6.589%	2	45	-96.003%
2025-06-26	27.5000	27.5000	27.3200	27.3200	-3.701%	3	45	-96.266%
2025-06-25	28.3700	28.3700	28.3700	28.3700	-6.984%	1	43	-96.405%
2025-06-24	30.5000	30.5000	30.5000	30.5000	0.000%	2	44	-96.656%
2025-06-23	30.5000	30.5000	30.5000	30.5000	-0.229%	1	42	-96.656%
2025-06-20	30.5700	30.5700	30.5700	30.5700	-1.323%	4	43	-96.663%
2025-06-18	30.9800	30.9800	30.9800	30.9800	+2.583%	1	41	-96.708%
2025-06-17	31.4300	31.4300	30.2000	30.2000	-3.267%	4	41	-96.623%
2025-06-13	31.2200	31.2200	31.2200	31.2200	+3.963%	2	42	-96.733%
2025-06-12	30.7000	30.9000	30.0300	30.0300	-5.714%	38	42	-96.603%
2025-06-11	31.7500	31.8500	31.5500	31.8500	-3.338%	17	58	-96.797%
2025-06-09	33.1500	33.1500	32.9500	32.9500	-2.226%	2	69	-96.904%
2025-06-06	33.7000	33.7000	33.7000	33.7000	+5.313%	18	69	-96.973%
2025-06-03	32.0000	32.0000	32.0000	32.0000	-13.514%	2	69	-96.813%
2025-05-27	37.0000	37.0000	37.0000	37.0000	-25.253%	1	67	-97.243%
2025-05-09	49.8000	49.8000	49.5000	49.5000	-5.894%	4	66	-97.939%
2025-04-24	52.6000	52.6000	52.6000	52.6000	-29.301%	1	65	-98.061%
2025-04-09	73.7000	74.4000	73.7000	74.4000	+26.316%	2	64	-98.629%
2025-04-02	59.0500	59.1500	58.9000	58.9000	-6.359%	4	64	-98.268%
2025-04-01	62.3100	62.9000	62.3100	62.9000	+10.545%	20	62	-98.378%
2025-03-26	56.9000	56.9000	56.9000	56.9000	-6.214%	15	42	-98.207%
2025-03-21	60.6700	60.6700	60.6700	60.6700	-20.485%	50	41	-98.319%
2025-03-11	76.2000	76.3000	75.9500	76.3000	+32.396%	19	16	-98.663%
2025-03-03	53.8600	57.6300	53.8600	57.6300	+39.879%	24	4	-98.230%
2025-02-20	40.9500	41.2000	40.9500	41.2000	+5.885%	2	24	-97.524%
2025-02-19	38.1800	38.9100	38.1800	38.9100	+3.347%	2	24	-97.379%
2025-02-18	37.3500	37.6500	37.3500	37.6500	-3.585%	2	22	-97.291%
2025-02-14	38.8000	39.0500	38.8000	39.0500	+3.553%	4	20	-97.388%
2025-02-13	38.1000	38.1000	37.7100	37.7100	-8.493%	2	20	-97.295%
2025-02-12	41.8300	41.8300	41.2100	41.2100	-3.602%	2	18	-97.525%
2025-02-11	43.8300	44.0400	42.7500	42.7500	-2.107%	7	16	-97.614%
2025-02-10	44.3500	44.3500	43.3300	43.6700	-2.217%	4	9	-97.664%
2025-02-07	44.4500	45.5800	44.4500	44.6600	-3.018%	10	5	-97.716%
2025-02-06	45.8500	46.0500	45.8500	46.0500	-4.757%	2	1	-97.785%
2025-01-31	48.4000	48.4000	48.3500	48.3500	0.000%	4	1	-97.890%

.dark-mode .KDVWh4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KDVWh4{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P350CRWD Sep 18 2026 350.00 Put (CRWD260918P00350000)option OPRA

CRWD20260918P350
CRWD Sep 18 2026 350.00 Put (CRWD260918P00350000)
option OPRA