Dark

CRWD20260918P380
CRWD Sep 18 2026 380.00 Put (CRWD260918P00380000)
option OPRA

Inactive

Jun 25, 2026

1.87+2.186%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	1.8700	1.8700	1.8700	1.8700	+2.186%	1	520	0.000%
2026-06-22	1.5400	1.8500	1.5400	1.8300	-3.175%	6	521	+2.186%
2026-06-18	1.6300	1.8900	1.6300	1.8900	-55.425%	7	519	-1.058%
2026-06-16	4.2400	4.2400	4.2400	4.2400	+99.061%	10	519	-55.896%
2026-06-15	2.1300	2.1300	2.1300	2.1300	-38.968%	1	529	-12.207%
2026-06-04	3.2500	3.4900	3.2500	3.4900	+35.271%	3	529	-46.418%
2026-06-03	2.2900	2.5800	2.2900	2.5800	-17.308%	151	531	-27.519%
2026-06-01	3.1200	3.1200	3.1200	3.1200	-6.866%	1	530	-40.064%
2026-05-29	4.0600	4.0600	3.3500	3.3500	-27.332%	13	530	-44.179%
2026-05-27	4.5800	4.6600	4.5300	4.6100	-3.958%	8	523	-59.436%
2026-05-20	5.0900	5.0900	4.8000	4.8000	-25.234%	14	523	-61.042%
2026-05-18	7.0100	7.0100	6.4200	6.4200	-24.648%	7	534	-70.872%
2026-05-14	8.5200	8.5200	8.5200	8.5200	-9.265%	1	534	-78.052%
2026-05-13	9.0000	9.3900	9.0000	9.3900	-4.184%	4	535	-80.085%
2026-05-12	9.8500	9.8500	9.8000	9.8000	-17.647%	5	535	-80.918%
2026-05-08	12.3900	12.3900	11.9000	11.9000	-14.695%	5	535	-84.286%
2026-05-07	15.3700	15.4100	13.5000	13.9500	-26.963%	5	534	-86.595%
2026-05-06	19.1000	19.1000	19.1000	19.1000	+8.523%	1	537	-90.209%
2026-05-05	18.5000	18.5000	17.6000	17.6000	-9.744%	2	537	-89.375%
2026-05-04	20.2200	20.2200	19.4500	19.5000	-9.513%	40	538	-90.410%
2026-05-01	21.9900	21.9900	21.5500	21.5500	-11.861%	3	540	-91.323%
2026-04-30	25.8500	25.8500	24.4500	24.4500	+1.875%	9	540	-92.352%
2026-04-29	24.0000	24.0000	24.0000	24.0000	+6.195%	1	537	-92.208%
2026-04-28	22.6000	22.6000	22.6000	22.6000	-14.394%	3	537	-91.726%
2026-04-24	27.0500	27.0500	26.4000	26.4000	+0.956%	34	534	-92.917%
2026-04-23	23.0500	27.3500	23.0500	26.1500	+20.953%	8	528	-92.849%
2026-04-22	22.3500	22.3500	21.6200	21.6200	-12.292%	6	531	-91.351%
2026-04-21	25.9100	25.9100	22.6500	24.6500	-12.371%	11	532	-92.414%
2026-04-20	32.5500	32.6000	28.1300	28.1300	-8.669%	25	532	-93.352%
2026-04-17	29.7700	30.9000	29.7700	30.8000	-6.695%	33	531	-93.929%
2026-04-16	33.5300	33.5300	32.9300	33.0100	-8.938%	3	526	-94.335%
2026-04-15	36.6900	36.6900	36.2500	36.2500	-5.869%	4	526	-94.841%
2026-04-14	38.5100	38.5100	38.5100	38.5100	-25.728%	10	530	-95.144%
2026-04-10	50.0000	51.8500	50.0000	51.8500	+38.083%	14	520	-96.393%
2026-04-09	37.5500	37.5500	37.5500	37.5500	+5.984%	1	516	-95.020%
2026-04-07	35.4300	35.4300	35.4300	35.4300	-10.304%	1	517	-94.722%
2026-04-06	41.0800	41.0800	39.5000	39.5000	-5.952%	26	518	-95.266%
2026-04-02	42.0000	42.0000	42.0000	42.0000	-6.956%	1	501	-95.548%
2026-03-31	45.1000	45.1500	44.7500	45.1400	-9.774%	6	501	-95.857%
2026-03-30	50.1000	51.3000	50.0300	50.0300	-5.693%	10	501	-96.262%
2026-03-27	53.0500	53.0500	53.0500	53.0500	+22.066%	1	501	-96.475%
2026-03-26	43.7800	43.7800	43.4600	43.4600	-5.192%	5	501	-95.697%
2026-03-25	44.2500	45.8400	44.2500	45.8400	+10.591%	4	496	-95.921%
2026-03-24	42.0500	42.0500	41.3800	41.4500	+15.492%	161	498	-95.489%
2026-03-23	35.8900	35.8900	35.8900	35.8900	-6.415%	1	338	-94.790%
2026-03-20	40.7000	40.7000	37.6000	38.3500	+17.422%	14	337	-95.124%
2026-03-19	30.5000	32.6600	30.5000	32.6600	+11.658%	2	338	-94.274%
2026-03-18	29.2500	29.2500	29.2500	29.2500	-3.783%	2	339	-93.607%
2026-03-17	30.3500	30.4000	30.3400	30.4000	-6.748%	20	339	-93.849%
2026-03-16	32.2500	32.6000	32.2500	32.6000	+4.487%	8	331	-94.264%
2026-03-13	31.8000	31.8000	31.2000	31.2000	-0.160%	4	329	-94.006%
2026-03-12	30.3100	31.3500	30.3100	31.2500	-3.400%	4	329	-94.016%
2026-03-11	31.6500	32.3500	31.6500	32.3500	-2.118%	3	326	-94.219%
2026-03-10	31.6400	33.0500	31.6400	33.0500	-7.552%	3	326	-94.342%
2026-03-06	36.0000	36.2000	35.7500	35.7500	-4.539%	5	327	-94.769%
2026-03-05	37.4500	37.4500	37.4500	37.4500	-19.027%	1	327	-95.007%
2026-03-04	48.5200	48.5200	46.2500	46.2500	-4.145%	5	326	-95.957%
2026-03-03	48.2500	48.2500	48.2500	48.2500	-7.372%	1	325	-96.124%
2026-03-02	52.8100	52.8100	52.0900	52.0900	-6.565%	4	326	-96.410%
2026-02-26	54.0400	55.9000	54.0400	55.7500	-14.885%	5	323	-96.646%
2026-02-24	65.9000	65.9000	65.5000	65.5000	-3.917%	2	323	-97.145%
2026-02-23	51.7500	68.1700	51.7500	68.1700	+69.366%	13	323	-97.257%
2026-02-18	40.9000	40.9000	40.2500	40.2500	-11.577%	151	322	-95.354%
2026-02-17	45.5600	46.2000	45.5100	45.5200	+18.913%	7	173	-95.892%
2026-02-13	37.4500	38.3000	37.4000	38.2800	-12.182%	12	173	-95.115%
2026-02-11	43.5900	43.5900	43.5900	43.5900	+4.208%	1	173	-95.710%
2026-02-10	41.8300	41.8300	41.8300	41.8300	-8.628%	1	172	-95.530%
2026-02-09	46.2000	46.2000	45.3000	45.7800	-15.222%	16	171	-95.915%
2026-02-06	53.6400	54.0000	53.6400	54.0000	+22.727%	2	171	-96.537%
2026-02-05	44.0000	44.0000	44.0000	44.0000	+0.686%	5	170	-95.750%
2026-02-04	44.1000	44.1000	41.9100	43.7000	+6.846%	12	170	-95.721%
2026-02-03	40.9000	40.9000	40.9000	40.9000	+28.616%	1	180	-95.428%
2026-01-29	32.6000	32.6000	31.8000	31.8000	+41.020%	3	180	-94.119%
2026-01-28	22.4000	22.5500	22.4000	22.5500	-18.445%	2	180	-91.707%
2026-01-23	27.6500	27.6500	27.6500	27.6500	-6.588%	3	180	-93.237%
2026-01-21	29.9500	29.9500	29.6000	29.6000	+2.245%	2	177	-93.682%
2026-01-16	28.5000	29.0000	28.4900	28.9500	+15.846%	65	158	-93.541%
2026-01-09	24.9900	24.9900	24.9900	24.9900	+6.795%	4	158	-92.517%
2026-01-07	25.2400	25.2400	23.4000	23.4000	+1.518%	14	154	-92.009%
2025-12-26	23.1000	23.5000	23.0300	23.0500	-2.123%	8	147	-91.887%
2025-12-23	23.5500	23.5600	23.5500	23.5500	+23.947%	47	146	-92.059%
2025-12-11	19.0000	19.0000	19.0000	19.0000	-4.040%	2	106	-90.158%
2025-12-09	19.8000	19.8000	19.8000	19.8000	-19.381%	1	106	-90.556%
2025-12-03	24.5600	24.5600	24.5600	24.5600	-4.806%	1	107	-92.386%
2025-11-26	25.8000	25.8000	25.8000	25.8000	+14.463%	1	107	-92.752%
2025-11-20	22.5400	22.5400	22.5400	22.5400	+4.594%	1	107	-91.704%
2025-11-14	21.5500	21.5500	21.5500	21.5500	+8.020%	4	106	-91.323%
2025-11-12	19.6500	20.0500	19.6500	19.9500	-23.622%	4	110	-90.627%
2025-10-23	26.0200	26.1200	26.0200	26.1200	-4.322%	2	110	-92.841%
2025-10-21	27.3000	27.3000	27.3000	27.3000	+7.438%	4	111	-93.150%
2025-10-08	25.4100	25.4100	25.4100	25.4100	+2.874%	1	107	-92.641%
2025-10-01	25.3800	25.3800	24.7000	24.7000	-5.545%	10	107	-92.429%
2025-09-18	26.1500	26.1500	26.1500	26.1500	-30.544%	1	104	-92.849%
2025-09-11	37.1000	37.6500	36.9500	37.6500	+4.092%	15	104	-95.033%
2025-08-28	36.1700	36.1700	36.1700	36.1700	-22.548%	2	90	-94.830%
2025-08-18	46.3500	46.7000	46.0000	46.7000	+0.647%	9	88	-95.996%
2025-08-15	46.4000	46.4000	46.4000	46.4000	+1.866%	1	88	-95.970%
2025-08-13	45.6800	45.6800	45.5500	45.5500	+5.318%	2	87	-95.895%
2025-08-12	43.2500	43.2500	43.2500	43.2500	-3.460%	1	87	-95.676%
2025-08-01	44.8000	44.8000	44.7900	44.8000	+18.675%	15	86	-95.826%
2025-07-29	38.1000	38.1000	37.7500	37.7500	-0.658%	2	100	-95.046%
2025-07-24	38.0000	38.0000	38.0000	38.0000	+4.110%	65	98	-95.079%
2025-07-22	36.5000	36.5000	36.5000	36.5000	-4.948%	1	36	-94.877%
2025-07-16	38.4000	38.4000	38.4000	38.4000	+1.587%	11	35	-95.130%
2025-07-15	37.8000	37.8000	37.8000	37.8000	+0.800%	1	24	-95.053%
2025-07-11	37.5000	37.5000	37.5000	37.5000	-11.868%	2	24	-95.013%
2025-06-10	42.7000	42.7000	42.5500	42.5500	-2.184%	2	22	-95.605%
2025-06-09	43.7000	43.7000	43.5000	43.5000	-2.247%	2	21	-95.701%
2025-06-05	44.5000	44.5000	44.5000	44.5000	-2.305%	1	21	-95.798%
2025-06-02	45.5000	45.5500	45.5000	45.5500	0.000%	12	21	-95.895%
2025-05-27	45.9500	45.9500	45.5500	45.5500	-11.896%	2	10	-95.895%
2025-05-22	51.4500	51.7000	51.4500	51.7000	+2.681%	2	9	-96.383%
2025-05-21	50.4500	50.4500	50.3500	50.3500	-5.446%	2	8	-96.286%
2025-05-16	54.1500	54.1500	53.2500	53.2500	-16.274%	6	8	-96.488%
2025-05-09	63.7000	63.7000	63.6000	63.6000	+16.590%	16	7	-97.060%
2025-05-06	54.7500	54.7500	54.5500	54.5500	-16.996%	2	5	-96.572%
2025-04-24	65.7200	65.7200	65.7200	65.7200	-8.032%	1	4	-97.155%
2025-04-09	74.4400	74.4400	71.4600	71.4600	-19.978%	3	4	-97.383%
2025-04-08	89.3000	89.3000	89.3000	89.3000	-11.837%	1	3	-97.906%
2025-04-04	101.2900	101.2900	101.2900	101.2900	+10.942%	2	2	-98.154%
2025-03-13	91.3000	91.3000	91.3000	91.3000	+38.229%	11	12	-97.952%
2025-03-03	66.0500	66.0500	66.0500	66.0500	+18.539%	1	12	-97.169%
2025-02-20	55.6300	55.9400	55.6300	55.7200	0.000%	11	11	-96.644%

.dark-mode .BjVZ9d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BjVZ9d{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P380CRWD Sep 18 2026 380.00 Put (CRWD260918P00380000)option OPRA

CRWD20260918P380
CRWD Sep 18 2026 380.00 Put (CRWD260918P00380000)
option OPRA