Dark

CRWD20260918P360
CRWD Sep 18 2026 360.00 Put (CRWD260918P00360000)
option OPRA

Inactive

Jun 30, 2026

1.390.000%(0.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.3900	1.3900	1.3900	1.3900	0.000%	11	862	0.000%
2026-06-24	1.4400	1.4400	0.8000	1.3900	-9.150%	4	862	0.000%
2026-06-23	1.5600	1.5600	1.5300	1.5300	+12.500%	6	865	-9.150%
2026-06-18	4.2200	4.2200	1.3500	1.3600	-34.928%	6	865	+2.206%
2026-06-12	2.0900	2.0900	2.0900	2.0900	-14.344%	1	865	-33.493%
2026-06-10	2.3500	2.4400	2.3500	2.4400	-10.949%	5	865	-43.033%
2026-06-09	2.4400	3.0400	2.4400	2.7400	+61.176%	309	864	-49.270%
2026-06-08	1.7000	1.7000	1.7000	1.7000	-5.556%	2	808	-18.235%
2026-06-04	1.8000	1.8000	1.8000	1.8000	-20.354%	1	810	-22.778%
2026-06-02	2.6500	3.3000	2.2000	2.2600	+1.345%	47	811	-38.496%
2026-06-01	2.5800	3.1500	2.2300	2.2300	-13.230%	23	809	-37.668%
2026-05-29	2.4600	2.6100	2.4600	2.5700	-11.379%	9	811	-45.914%
2026-05-28	3.7000	3.7000	2.9000	2.9000	-15.452%	2	805	-52.069%
2026-05-27	3.4100	3.4300	3.4100	3.4300	+24.727%	11	806	-59.475%
2026-05-26	2.9100	2.9100	2.7500	2.7500	-7.407%	7	806	-49.455%
2026-05-22	3.5500	3.7100	2.9700	2.9700	-15.143%	20	811	-53.199%
2026-05-21	3.5800	3.5800	3.5000	3.5000	+0.865%	4	812	-60.286%
2026-05-20	3.4700	3.4700	3.4700	3.4700	-19.114%	1	812	-59.942%
2026-05-19	4.2900	4.2900	4.2900	4.2900	-20.260%	1	813	-67.599%
2026-05-18	5.3800	5.3800	5.3800	5.3800	+0.561%	1	813	-74.164%
2026-05-15	5.6600	5.6600	5.3500	5.3500	-14.400%	6	813	-74.019%
2026-05-14	6.2500	6.2500	6.2500	6.2500	-10.714%	19	813	-77.760%
2026-05-12	7.3500	7.3700	7.0000	7.0000	-24.324%	4	832	-80.143%
2026-05-08	10.0000	10.0000	9.2500	9.2500	-12.156%	32	832	-84.973%
2026-05-07	10.5000	10.5300	10.5000	10.5300	-27.128%	6	852	-86.800%
2026-05-06	14.4500	14.4500	14.4500	14.4500	+8.892%	1	846	-90.381%
2026-05-05	13.4300	13.4300	13.1300	13.2700	-9.110%	9	846	-89.525%
2026-05-04	16.7300	16.7300	14.6000	14.6000	-24.548%	2	846	-90.479%
2026-04-30	19.8000	19.8000	19.3500	19.3500	+11.721%	4	846	-92.817%
2026-04-28	17.3000	17.3200	17.3000	17.3200	-4.835%	4	846	-91.975%
2026-04-27	18.4500	18.4500	18.2000	18.2000	-8.909%	2	843	-92.363%
2026-04-24	20.5500	20.5500	19.9800	19.9800	-1.333%	70	844	-93.043%
2026-04-23	18.5500	20.8000	18.5500	20.2500	+22.727%	7	823	-93.136%
2026-04-22	17.3800	17.3800	16.5000	16.5000	-10.859%	6	827	-91.576%
2026-04-21	18.5100	18.5100	18.5100	18.5100	-14.464%	1	832	-92.491%
2026-04-20	24.2600	24.2600	21.6400	21.6400	-10.021%	9	832	-93.577%
2026-04-17	23.9500	24.1000	23.6200	24.0500	-10.093%	19	830	-94.220%
2026-04-16	25.2400	26.8000	25.2400	26.7500	-12.553%	29	829	-94.804%
2026-04-14	30.5900	30.5900	30.5900	30.5900	-5.353%	1	832	-95.456%
2026-04-13	32.1000	32.3200	32.1000	32.3200	-20.531%	2	832	-95.699%
2026-04-10	44.2600	45.5000	40.6400	40.6700	+27.094%	20	831	-96.582%
2026-04-09	32.0000	32.0000	32.0000	32.0000	+53.477%	1	813	-95.656%
2026-04-08	20.8500	20.8500	20.8500	20.8500	-31.974%	3	812	-93.333%
2026-04-07	30.6500	30.6500	30.6500	30.6500	-8.124%	1	812	-95.465%
2026-04-06	31.5800	33.4300	31.5800	33.3600	-3.945%	71	812	-95.833%
2026-04-01	35.5400	35.5400	34.2000	34.7300	-10.374%	5	810	-95.998%
2026-03-31	38.7500	38.7500	38.7500	38.7500	-7.474%	2	810	-96.413%
2026-03-30	41.8800	41.8800	41.8800	41.8800	-2.035%	10	810	-96.681%
2026-03-27	43.1100	45.9100	42.7500	42.7500	+24.745%	29	810	-96.749%
2026-03-26	34.2700	34.2700	34.2700	34.2700	-6.875%	80	801	-95.944%
2026-03-25	35.6500	36.8000	35.4200	36.8000	+11.786%	32	881	-96.223%
2026-03-24	32.9700	32.9700	32.9200	32.9200	+16.325%	17	888	-95.778%
2026-03-23	28.6500	28.7000	28.3000	28.3000	-9.729%	5	888	-95.088%
2026-03-20	30.9500	31.5000	30.8500	31.3500	+16.629%	17	882	-95.566%
2026-03-19	25.7500	26.8800	25.7500	26.8800	+11.443%	6	882	-94.829%
2026-03-18	24.1200	24.1200	24.1200	24.1200	-3.327%	2	877	-94.237%
2026-03-17	25.6200	25.6200	24.7500	24.9500	-3.668%	5	877	-94.429%
2026-03-16	25.7500	26.0000	25.4500	25.9000	+1.768%	14	875	-94.633%
2026-03-13	25.7000	25.7000	25.3500	25.4500	+1.597%	4	870	-94.538%
2026-03-12	25.0500	25.0500	25.0500	25.0500	-1.957%	1	867	-94.451%
2026-03-11	25.5500	25.5500	25.5500	25.5500	-13.243%	2	867	-94.560%
2026-03-09	29.4500	29.4500	29.4500	29.4500	+1.377%	10	867	-95.280%
2026-03-06	29.2700	29.3000	28.7000	29.0500	+1.220%	25	867	-95.215%
2026-03-05	28.3500	29.2500	28.2500	28.7000	-18.558%	8	858	-95.157%
2026-03-04	35.3500	35.5500	35.2400	35.2400	-11.613%	5	857	-96.056%
2026-03-03	43.5000	43.5000	39.8700	39.8700	-2.279%	43	856	-96.514%
2026-03-02	42.5000	42.8800	40.8000	40.8000	-19.764%	3	857	-96.593%
2026-02-27	49.2500	51.0000	49.1500	50.8500	+13.000%	7	856	-97.266%
2026-02-26	45.9300	45.9300	45.0000	45.0000	-20.495%	2	849	-96.911%
2026-02-24	59.1500	59.1500	55.5500	56.6000	-4.068%	4	849	-97.544%
2026-02-23	55.5000	60.0000	55.5000	59.0000	+42.857%	340	849	-97.644%
2026-02-20	29.9000	41.3000	29.9000	41.3000	+37.896%	9	523	-96.634%
2026-02-13	29.9500	29.9500	29.9500	29.9500	-14.891%	1	529	-95.359%
2026-02-12	35.6200	35.6200	35.1900	35.1900	-6.534%	3	529	-96.050%
2026-02-09	40.9000	40.9000	36.9000	37.6500	-9.647%	29	526	-96.308%
2026-02-06	42.7300	42.7600	41.6100	41.6700	-1.953%	127	516	-96.664%
2026-02-05	35.8800	42.5500	35.8800	42.5000	+24.269%	51	447	-96.729%
2026-02-04	35.5500	35.5500	32.8000	34.2000	+3.794%	38	447	-95.936%
2026-02-03	32.9500	32.9500	32.9500	32.9500	+35.876%	1	456	-95.781%
2026-01-30	24.5500	24.5500	24.2500	24.2500	-5.532%	2	455	-94.268%
2026-01-29	25.6700	25.6700	25.6700	25.6700	+2.886%	100	455	-94.585%
2026-01-21	24.8500	24.9500	24.8500	24.9500	+8.478%	4	355	-94.429%
2026-01-16	23.0000	23.0000	23.0000	23.0000	+13.300%	2	354	-93.957%
2026-01-12	21.0000	21.0000	20.3000	20.3000	+1.551%	5	354	-93.153%
2026-01-09	19.9900	19.9900	19.9900	19.9900	+0.100%	4	350	-93.047%
2026-01-07	19.9700	19.9700	19.9700	19.9700	-7.375%	4	346	-93.040%
2026-01-06	21.5300	21.5600	21.5300	21.5600	+7.800%	15	342	-93.553%
2026-01-02	20.0000	20.0000	20.0000	20.0000	+8.992%	2	342	-93.050%
2025-12-30	18.3500	18.3500	18.3500	18.3500	-0.380%	15	342	-92.425%
2025-12-22	18.4200	18.4200	18.4200	18.4200	+15.414%	20	342	-92.454%
2025-12-12	15.9600	15.9600	15.9600	15.9600	-13.636%	15	342	-91.291%
2025-12-02	18.5400	19.7500	18.4200	18.4800	-10.073%	40	327	-92.478%
2025-11-18	20.3000	20.5500	20.3000	20.5500	+15.126%	2	325	-93.236%
2025-11-17	17.8500	17.8500	17.8500	17.8500	-8.462%	1	324	-92.213%
2025-11-06	19.5000	19.5000	19.5000	19.5000	+5.065%	1	325	-92.872%
2025-11-04	18.5600	18.5600	18.5600	18.5600	+5.156%	1	325	-92.511%
2025-10-28	17.4500	17.6500	17.4500	17.6500	-3.341%	2	326	-92.125%
2025-10-27	18.2600	18.2600	18.2600	18.2600	-16.621%	1	324	-92.388%
2025-10-03	21.9100	21.9100	21.9000	21.9000	+1.389%	2	324	-93.653%
2025-10-02	21.6000	21.6000	21.6000	21.6000	+6.247%	3	324	-93.565%
2025-09-19	20.3300	20.3300	20.3300	20.3300	-34.100%	1	327	-93.163%
2025-09-11	30.8500	30.8500	30.8500	30.8500	-3.894%	2	327	-95.494%
2025-09-10	30.9400	32.1500	30.8500	32.1000	-2.134%	19	326	-95.670%
2025-09-09	32.5000	32.9500	32.5000	32.8000	-7.345%	22	316	-95.762%
2025-09-04	35.9000	35.9000	35.4000	35.4000	-1.557%	6	307	-96.073%
2025-09-02	34.2500	36.1500	34.2500	35.9600	+12.375%	5	304	-96.135%
2025-08-29	31.8000	32.0000	31.8000	32.0000	+7.203%	278	46	-95.656%
2025-08-28	29.8500	29.8500	29.8500	29.8500	-14.957%	1	46	-95.343%
2025-08-27	34.9500	35.1000	34.9500	35.1000	-10.115%	2	46	-96.040%
2025-08-18	39.0500	39.0500	39.0500	39.0500	+1.035%	1	47	-96.440%
2025-08-15	38.5000	38.6500	38.5000	38.6500	+7.064%	2	47	-96.404%
2025-08-12	36.1000	36.1000	36.1000	36.1000	-0.578%	1	46	-96.150%
2025-08-07	36.3100	36.3100	36.3100	36.3100	+6.481%	1	45	-96.172%
2025-08-06	34.1000	34.1000	34.1000	34.1000	-4.961%	1	46	-95.924%
2025-08-05	35.8800	35.8800	35.8800	35.8800	+1.787%	1	45	-96.126%
2025-08-01	35.0000	35.2500	35.0000	35.2500	+12.083%	12	45	-96.057%
2025-07-29	31.4500	31.4500	31.4500	31.4500	+3.284%	1	49	-95.580%
2025-07-22	30.4500	30.4500	30.4500	30.4500	-5.873%	1	48	-95.435%
2025-07-16	31.8000	32.3500	31.8000	32.3500	+2.698%	11	48	-95.703%
2025-07-15	32.0500	32.0500	31.5000	31.5000	-1.839%	2	39	-95.587%
2025-07-14	32.0900	32.0900	32.0900	32.0900	+15.224%	1	38	-95.668%
2025-07-03	28.0000	28.0000	27.8500	27.8500	-12.006%	2	39	-95.009%
2025-07-01	30.0000	32.2000	29.8000	31.6500	+6.566%	8	39	-95.608%
2025-06-27	29.7000	29.7000	29.7000	29.7000	-4.039%	1	44	-95.320%
2025-06-26	30.9500	30.9500	30.9500	30.9500	-6.127%	1	44	-95.509%
2025-06-23	34.6500	34.6500	32.9700	32.9700	-4.903%	2	44	-95.784%
2025-06-13	34.6700	34.6700	34.6700	34.6700	+2.909%	2	45	-95.991%
2025-06-12	33.6000	33.6900	33.6000	33.6900	-3.412%	2	45	-95.874%
2025-06-11	34.8800	34.8800	34.8800	34.8800	-3.513%	9	47	-96.015%
2025-06-09	36.3000	36.3000	36.1500	36.1500	-4.491%	2	47	-96.155%
2025-06-05	38.6000	38.8500	37.7500	37.8500	+7.989%	4	47	-96.328%
2025-06-03	35.0500	35.0500	35.0500	35.0500	-9.665%	5	47	-96.034%
2025-06-02	38.8000	38.8000	38.8000	38.8000	-6.053%	3	52	-96.418%
2025-05-29	41.2500	41.3000	41.2500	41.3000	-2.640%	2	55	-96.634%
2025-05-23	42.2000	42.4200	42.2000	42.4200	-5.418%	6	53	-96.723%
2025-05-22	44.8500	44.8500	44.8500	44.8500	-14.896%	6	53	-96.901%
2025-05-09	52.2900	52.7000	52.2900	52.7000	+11.017%	4	53	-97.362%
2025-05-02	47.4700	47.4700	47.4700	47.4700	-3.614%	2	55	-97.072%
2025-05-01	49.5100	49.5100	49.2500	49.2500	-1.500%	2	54	-97.178%
2025-04-29	50.0000	50.0000	50.0000	50.0000	-3.475%	2	52	-97.220%
2025-04-28	53.2000	53.9000	50.8000	51.8000	-13.014%	37	52	-97.317%
2025-04-15	59.5500	59.5500	59.5500	59.5500	-11.843%	8	29	-97.666%
2025-04-01	67.5500	67.5500	67.5500	67.5500	+9.837%	18	23	-97.942%
2025-03-26	61.5400	61.9500	61.5000	61.5000	+8.792%	4	5	-97.740%
2025-03-25	56.5300	56.5300	56.5300	56.5300	-22.445%	1	3	-97.541%
2025-03-14	72.8900	72.8900	72.8900	72.8900	+14.517%	2	4	-98.093%
2025-03-04	63.6500	63.6500	63.6500	63.6500	+12.875%	1	3	-97.816%
2025-03-03	56.3900	56.3900	56.3900	56.3900	+6.597%	1	2	-97.535%
2025-02-27	52.9000	52.9000	52.9000	52.9000	-1.928%	1	9	-97.372%
2025-02-24	54.5000	54.5000	52.3500	53.9400	+12.704%	8	9	-97.423%
2025-02-12	47.7700	47.8600	47.7700	47.8600	+0.084%	3	9	-97.096%
2025-02-11	47.8300	47.8300	47.8200	47.8200	-5.457%	5	6	-97.093%
2025-02-05	50.5800	50.5800	50.5800	50.5800	0.000%	1	1	-97.252%

.dark-mode .YRR5JS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YRR5JS{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P360CRWD Sep 18 2026 360.00 Put (CRWD260918P00360000)option OPRA

CRWD20260918P360
CRWD Sep 18 2026 360.00 Put (CRWD260918P00360000)
option OPRA