Dark

CRWD20260918P370
CRWD Sep 18 2026 370.00 Put (CRWD260918P00370000)
option OPRA

Inactive

Jun 30, 2026

1.20-25.000%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.4700	1.4700	1.2000	1.2000	-25.000%	3	914	0.000%
2026-06-24	1.6000	1.6000	1.6000	1.6000	-11.111%	1	912	-25.000%
2026-06-23	1.8400	1.8600	1.8000	1.8000	+25.874%	6	913	-33.333%
2026-06-18	1.0300	1.4300	1.0300	1.4300	-16.860%	11	902	-16.084%
2026-06-15	1.7200	1.7200	1.7200	1.7200	-34.848%	2	902	-30.233%
2026-06-12	2.5200	2.6400	2.5200	2.6400	+20.000%	6	904	-54.545%
2026-06-04	2.3500	2.3500	2.2000	2.2000	-26.421%	2	904	-45.455%
2026-06-03	2.9900	2.9900	2.9900	2.9900	+8.727%	1	906	-59.866%
2026-05-29	2.7500	2.7500	2.7500	2.7500	-34.368%	1	906	-56.364%
2026-05-28	4.1900	4.1900	4.1900	4.1900	+25.075%	1	906	-71.360%
2026-05-26	3.3000	3.3500	3.1800	3.3500	-14.103%	4	905	-64.179%
2026-05-21	4.0300	4.0600	3.9000	3.9000	-11.364%	82	906	-69.231%
2026-05-20	4.6000	4.6000	4.4000	4.4000	-8.142%	195	920	-72.727%
2026-05-19	4.7900	4.7900	4.7900	4.7900	-3.815%	1	920	-74.948%
2026-05-18	6.1500	6.1500	4.9800	4.9800	-31.781%	4	920	-75.904%
2026-05-14	7.3000	7.3000	7.1500	7.3000	-5.440%	5	920	-83.562%
2026-05-13	8.1000	8.1700	7.7200	7.7200	-10.233%	5	924	-84.456%
2026-05-12	8.7500	8.7500	8.6000	8.6000	+1.176%	8	924	-86.047%
2026-05-11	8.6500	8.7000	8.5000	8.5000	-11.458%	20	924	-85.882%
2026-05-08	10.6700	10.6700	9.6000	9.6000	-15.044%	10	928	-87.500%
2026-05-07	12.9200	12.9200	11.3000	11.3000	-32.132%	49	928	-89.381%
2026-05-06	16.4400	17.0000	16.3300	16.6500	+3.416%	56	953	-92.793%
2026-05-05	16.5400	16.5400	16.0500	16.1000	-6.936%	3	966	-92.547%
2026-05-04	17.3000	17.3000	17.3000	17.3000	-22.940%	1	966	-93.064%
2026-04-30	21.7400	22.4500	20.9000	22.4500	+10.864%	14	966	-94.655%
2026-04-29	20.2500	20.2500	20.2500	20.2500	+5.469%	1	966	-94.074%
2026-04-28	19.2000	19.2000	19.2000	19.2000	-11.111%	1	966	-93.750%
2026-04-24	23.4000	23.4500	21.6000	21.6000	-7.495%	43	969	-94.444%
2026-04-23	23.3500	23.3500	23.3500	23.3500	+20.859%	1	962	-94.861%
2026-04-22	19.4300	19.4300	19.3100	19.3200	-10.556%	7	962	-93.789%
2026-04-21	21.6000	21.6000	21.6000	21.6000	-15.789%	1	960	-94.444%
2026-04-20	25.6500	25.6500	25.6500	25.6500	-6.216%	1	960	-95.322%
2026-04-17	27.2000	27.3500	27.0500	27.3500	-40.022%	11	960	-95.612%
2026-04-10	48.5500	48.5500	45.6000	45.6000	+22.647%	57	958	-97.368%
2026-04-09	32.8500	37.1800	32.8500	37.1800	+19.781%	7	940	-96.772%
2026-04-07	35.9500	35.9500	31.0400	31.0400	-22.786%	7	941	-96.134%
2026-03-31	42.9500	42.9500	40.0000	40.2000	-13.287%	21	939	-97.015%
2026-03-30	46.4500	46.4500	46.3600	46.3600	-2.687%	12	940	-97.412%
2026-03-27	49.4500	49.5600	47.6400	47.6400	+18.951%	4	929	-97.481%
2026-03-25	40.2000	40.2000	40.0500	40.0500	+8.980%	2	929	-97.004%
2026-03-24	36.7500	36.7500	36.7500	36.7500	+6.368%	3	929	-96.735%
2026-03-20	32.2200	34.6000	32.2200	34.5500	+18.120%	11	929	-96.527%
2026-03-19	28.8000	29.2500	28.8000	29.2500	+15.385%	7	922	-95.897%
2026-03-18	26.9500	26.9500	25.3500	25.3500	-9.335%	2	916	-95.266%
2026-03-17	27.6500	28.6500	26.9000	27.9600	-3.586%	26	915	-95.708%
2026-03-16	27.0100	29.5000	27.0100	29.0000	-0.172%	42	909	-95.862%
2026-03-13	28.8500	29.0500	28.8500	29.0500	+3.565%	7	901	-95.869%
2026-03-12	27.1500	28.3000	27.1500	28.0500	-2.941%	7	899	-95.722%
2026-03-11	28.7500	29.0000	28.6500	28.9000	-1.901%	10	899	-95.848%
2026-03-10	28.1100	30.1000	28.1100	29.4600	-9.354%	4	892	-95.927%
2026-03-06	32.3500	32.6000	32.1000	32.5000	-0.915%	8	895	-96.308%
2026-03-05	32.7000	32.8000	32.7000	32.8000	-11.327%	2	888	-96.341%
2026-03-04	43.4500	43.4500	36.3900	36.9900	-16.027%	264	888	-96.756%
2026-03-03	46.6800	46.7200	44.0500	44.0500	-18.652%	28	781	-97.276%
2026-02-27	54.1500	54.1500	54.1500	54.1500	-1.456%	1	791	-97.784%
2026-02-26	55.5500	55.5500	54.9500	54.9500	-7.585%	2	790	-97.816%
2026-02-25	59.1500	59.4600	59.1500	59.4600	-7.297%	25	765	-97.982%
2026-02-24	64.4500	64.4500	60.6100	64.1400	-2.002%	26	765	-98.129%
2026-02-23	54.0800	65.4500	54.0800	65.4500	+61.885%	19	769	-98.167%
2026-02-09	40.4300	40.4300	40.4300	40.4300	-17.270%	1	768	-97.032%
2026-02-06	48.8700	48.8700	48.8700	48.8700	+15.669%	1	769	-97.545%
2026-02-05	42.2500	42.2500	42.2500	42.2500	+6.423%	1	768	-97.160%
2026-02-04	39.7000	39.7000	39.7000	39.7000	+7.880%	1	767	-96.977%
2026-02-03	36.8000	36.8000	36.8000	36.8000	+35.046%	1	767	-96.739%
2026-01-30	27.4000	27.4500	27.2500	27.2500	-6.034%	8	767	-95.596%
2026-01-29	31.0000	31.0000	28.4000	29.0000	+39.423%	3	761	-95.862%
2026-01-27	20.8000	20.8000	20.8000	20.8000	-18.750%	1	761	-94.231%
2026-01-22	25.6000	25.6000	25.6000	25.6000	-6.637%	1	760	-95.313%
2026-01-20	27.7500	27.7500	27.4200	27.4200	+4.457%	2	760	-95.624%
2026-01-16	26.5500	27.2500	26.2500	26.2500	+6.925%	93	677	-95.429%
2026-01-14	24.5500	24.5500	24.5500	24.5500	+10.436%	9	677	-95.112%
2026-01-09	22.2300	22.2300	22.2300	22.2300	-1.419%	1	677	-94.602%
2026-01-08	22.5500	22.5500	22.5500	22.5500	-5.252%	4	677	-94.678%
2026-01-06	24.5000	24.5000	23.7500	23.8000	+2.058%	38	677	-94.958%
2026-01-05	23.3200	23.3200	23.3200	23.3200	-7.644%	5	647	-94.854%
2026-01-02	24.1500	25.2500	24.1500	25.2500	+17.442%	36	647	-95.248%
2025-12-31	21.2000	21.5000	21.2000	21.5000	+1.655%	3	612	-94.419%
2025-12-16	21.1500	21.1500	21.1500	21.1500	+11.316%	2	612	-94.326%
2025-12-05	18.9000	19.0000	18.9000	19.0000	-4.475%	2	610	-93.684%
2025-11-13	19.8900	19.8900	19.8900	19.8900	+10.500%	2	610	-93.967%
2025-11-12	18.2000	18.2000	18.0000	18.0000	-4.963%	2	610	-93.333%
2025-11-10	19.1500	19.1500	18.9400	18.9400	-8.502%	2	609	-93.664%
2025-11-07	22.6600	22.6600	20.6500	20.7000	-3.271%	89	608	-94.203%
2025-11-06	22.6300	22.6300	21.4000	21.4000	+7.000%	3	655	-94.393%
2025-10-28	20.0000	20.0000	20.0000	20.0000	-2.676%	2	655	-94.000%
2025-10-27	21.7300	21.7300	20.5500	20.5500	-20.039%	5	652	-94.161%
2025-10-20	25.8500	25.8500	25.7000	25.7000	-3.925%	2	652	-95.331%
2025-10-15	26.7500	26.7500	26.7500	26.7500	+2.294%	1	652	-95.514%
2025-10-14	26.1000	26.2000	25.9500	26.1500	-2.243%	6	653	-95.411%
2025-09-24	26.7500	26.7500	26.7500	26.7500	+6.574%	2	651	-95.514%
2025-09-23	25.1000	25.1000	25.1000	25.1000	+6.491%	2	651	-95.219%
2025-09-18	24.3500	24.3900	23.5500	23.5700	-27.588%	24	651	-94.909%
2025-09-16	32.5500	32.5500	32.5500	32.5500	-0.762%	1	640	-96.313%
2025-09-15	32.8000	32.8000	32.7300	32.8000	-5.339%	16	640	-96.341%
2025-09-12	34.6000	34.6500	34.6000	34.6500	-0.288%	4	633	-96.537%
2025-09-11	34.6500	34.7500	34.6500	34.7500	-4.664%	2	633	-96.547%
2025-09-10	34.7000	36.4500	34.3000	36.4500	+0.192%	89	634	-96.708%
2025-09-09	34.4300	36.8300	34.4300	36.3800	+9.414%	55	618	-96.701%
2025-08-28	35.6000	35.6000	33.2500	33.2500	-14.962%	14	603	-96.391%
2025-08-27	39.1000	39.1000	39.1000	39.1000	-4.750%	11	605	-96.931%
2025-08-26	40.9500	41.0500	40.9500	41.0500	-5.196%	20	605	-97.077%
2025-08-21	42.6800	43.3000	42.6800	43.3000	0.000%	3	602	-97.229%
2025-08-20	46.2500	46.2500	43.3000	43.3000	+1.548%	2	601	-97.229%
2025-08-18	42.3500	42.7000	42.1000	42.6400	+0.329%	238	602	-97.186%
2025-08-15	42.5000	42.5000	42.5000	42.5000	-0.817%	1	517	-97.176%
2025-08-14	42.3000	43.4700	41.7600	42.8500	+3.079%	323	516	-97.200%
2025-08-13	41.4600	42.4500	41.2100	41.5700	+5.241%	192	266	-97.113%
2025-08-12	39.5000	39.5000	39.5000	39.5000	+6.183%	1	188	-96.962%
2025-08-06	37.2000	37.3500	37.1500	37.2000	-4.859%	27	187	-96.774%
2025-08-05	39.1000	39.1000	39.1000	39.1000	+1.295%	1	162	-96.931%
2025-08-01	38.6000	38.7500	38.6000	38.6000	+11.722%	48	161	-96.891%
2025-07-29	34.5500	34.5500	34.5500	34.5500	+2.827%	1	184	-96.527%
2025-07-28	33.6000	33.6000	33.6000	33.6000	+0.901%	38	184	-96.429%
2025-07-22	33.3000	33.3000	33.3000	33.3000	+0.756%	1	147	-96.396%
2025-07-21	33.0000	33.0500	33.0000	33.0500	-5.029%	8	146	-96.369%
2025-07-16	35.5000	36.7000	34.8000	34.8000	+1.016%	44	165	-96.552%
2025-07-15	35.0000	35.0000	34.4500	34.4500	-1.571%	2	155	-96.517%
2025-07-14	35.0000	35.0000	35.0000	35.0000	0.000%	1	154	-96.571%
2025-07-11	34.5000	35.0000	34.5000	35.0000	+10.585%	2	154	-96.571%
2025-07-08	31.6500	31.6500	31.6500	31.6500	-4.669%	1	156	-96.209%
2025-07-07	32.3000	33.2000	32.3000	33.2000	+9.390%	3	156	-96.386%
2025-07-03	30.3500	30.3500	30.3500	30.3500	-9.349%	1	154	-96.046%
2025-07-02	33.5000	33.5000	33.4800	33.4800	-2.957%	2	154	-96.416%
2025-07-01	34.5000	34.5000	34.5000	34.5000	+6.154%	1	155	-96.522%
2025-06-27	32.5000	32.5000	32.5000	32.5000	-13.564%	1	154	-96.308%
2025-06-12	37.6000	37.6000	37.6000	37.6000	-6.117%	2	153	-96.809%
2025-06-10	40.0500	40.0500	40.0500	40.0500	+2.430%	2	155	-97.004%
2025-06-09	40.0000	40.0000	39.1000	39.1000	-5.097%	2	156	-96.931%
2025-06-05	41.2500	41.2500	41.2000	41.2000	-0.962%	2	156	-97.087%
2025-06-04	41.6000	41.6000	41.6000	41.6000	+4.575%	1	155	-97.115%
2025-06-03	39.9000	39.9000	39.7800	39.7800	-5.511%	20	154	-96.983%
2025-05-27	42.4000	42.4000	42.1000	42.1000	-6.755%	2	136	-97.150%
2025-05-23	45.1500	45.1500	45.1500	45.1500	-6.811%	2	135	-97.342%
2025-05-22	48.4500	48.4500	48.4500	48.4500	-0.185%	4	135	-97.523%
2025-05-20	48.5000	48.5400	48.5000	48.5400	-1.181%	2	135	-97.528%
2025-05-16	50.1200	50.1200	49.1200	49.1200	+4.957%	8	135	-97.557%
2025-05-13	46.7500	46.8000	46.7500	46.8000	-20.785%	3	131	-97.436%
2025-05-09	58.8700	59.0800	58.8700	59.0800	+9.407%	12	130	-97.969%
2025-05-08	54.0000	54.0000	54.0000	54.0000	+7.784%	1	130	-97.778%
2025-05-02	49.6000	50.2400	49.6000	50.1000	-6.964%	104	129	-97.605%
2025-04-29	53.8500	53.8500	53.8500	53.8500	-16.628%	15	103	-97.772%
2025-04-23	64.1400	64.5900	64.1400	64.5900	-3.018%	2	89	-98.142%
2025-04-09	66.2500	66.9000	66.2500	66.6000	-31.881%	75	89	-98.198%
2025-04-04	97.7700	97.7700	97.7700	97.7700	+32.032%	2	14	-98.773%
2025-04-01	71.9600	74.0500	71.9600	74.0500	-1.882%	13	14	-98.379%
2025-03-31	75.4700	75.4700	75.4700	75.4700	+55.128%	1	2	-98.410%
2025-02-20	48.5000	48.6500	48.5000	48.6500	-22.593%	2	2	-97.533%
2025-01-24	62.9000	62.9000	62.8500	62.8500	0.000%	4	1	-98.091%

.dark-mode .HnTRR8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HnTRR8{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P370CRWD Sep 18 2026 370.00 Put (CRWD260918P00370000)option OPRA

CRWD20260918P370
CRWD Sep 18 2026 370.00 Put (CRWD260918P00370000)
option OPRA