Dark

CRWD20260918P390
CRWD Sep 18 2026 390.00 Put (CRWD260918P00390000)
option OPRA

Inactive

Jun 18, 2026

2.71+15.319%(+0.36)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	2.7100	2.7100	2.7000	2.7100	+15.319%	5	272	0.000%
2026-06-15	2.3500	2.3500	2.3500	2.3500	-34.174%	1	272	+15.319%
2026-06-10	3.5700	3.5700	3.5700	3.5700	+23.103%	2	271	-24.090%
2026-06-04	3.5500	3.5500	2.9000	2.9000	+16.000%	2	271	-6.552%
2026-06-03	2.5000	2.5000	2.5000	2.5000	-52.381%	1	272	+8.400%
2026-05-27	4.3500	5.9900	4.3500	5.2500	+16.927%	11	272	-48.381%
2026-05-22	4.4900	4.4900	4.4900	4.4900	-15.283%	2	268	-39.644%
2026-05-21	5.3000	5.3000	5.3000	5.3000	-4.676%	1	269	-48.868%
2026-05-20	5.5600	5.5600	5.5600	5.5600	-21.910%	10	269	-51.259%
2026-05-18	7.8400	7.8400	7.1200	7.1200	-12.315%	10	283	-61.938%
2026-05-15	8.4000	8.4000	8.0000	8.1200	-15.417%	3	283	-66.626%
2026-05-14	9.4500	9.7500	9.4500	9.6000	-6.796%	7	280	-71.771%
2026-05-13	10.3500	10.3500	10.3000	10.3000	-5.505%	9	288	-73.689%
2026-05-12	11.3500	11.3500	10.8900	10.9000	-4.386%	21	288	-75.138%
2026-05-11	12.9500	12.9500	11.3700	11.4000	-12.308%	6	288	-76.228%
2026-05-08	13.0000	13.0000	13.0000	13.0000	-15.309%	1	288	-79.154%
2026-05-07	17.2000	17.2000	15.3500	15.3500	-23.441%	3	289	-82.345%
2026-05-05	20.0500	20.0500	20.0500	20.0500	-9.685%	1	291	-86.484%
2026-05-04	23.2500	23.3500	22.2000	22.2000	-12.218%	22	292	-87.793%
2026-05-01	25.3500	25.3500	25.2900	25.2900	-12.491%	2	295	-89.284%
2026-04-30	27.9200	28.9500	27.9200	28.9000	+13.333%	9	295	-90.623%
2026-04-28	25.5000	25.5000	25.5000	25.5000	-1.163%	1	290	-89.373%
2026-04-27	25.8000	25.8000	25.8000	25.8000	-6.893%	1	290	-89.496%
2026-04-24	30.0000	30.0500	27.5500	27.7100	-7.787%	57	290	-90.220%
2026-04-23	29.0000	30.0500	28.3000	30.0500	+18.822%	74	267	-90.982%
2026-04-22	25.8200	25.8200	25.2900	25.2900	-8.996%	10	258	-89.284%
2026-04-21	29.3700	29.3700	25.6700	27.7900	-17.659%	4	259	-90.248%
2026-04-20	33.9500	33.9500	33.7500	33.7500	-2.738%	2	258	-91.970%
2026-04-17	32.9400	34.9000	32.9400	34.7000	-3.154%	51	258	-92.190%
2026-04-16	34.3500	35.8300	34.3500	35.8300	-13.139%	25	259	-92.437%
2026-04-15	40.2800	41.9300	40.2800	41.2500	-8.272%	66	264	-93.430%
2026-04-13	47.7500	47.7500	44.9700	44.9700	-18.533%	29	259	-93.974%
2026-04-10	59.5000	61.5400	55.2000	55.2000	+25.455%	8	254	-95.091%
2026-04-09	44.0000	44.0000	44.0000	44.0000	+35.385%	1	248	-93.841%
2026-04-08	29.9000	32.5000	29.9000	32.5000	-16.944%	6	247	-91.662%
2026-04-07	45.0000	45.0000	37.2100	39.1300	-10.560%	19	248	-93.074%
2026-04-06	45.9500	45.9500	43.7500	43.7500	-4.788%	6	233	-93.806%
2026-04-02	46.2000	46.2000	45.5000	45.9500	-7.209%	8	220	-94.102%
2026-03-31	52.2300	52.2300	49.4800	49.5200	-12.431%	5	220	-94.527%
2026-03-30	52.2000	56.5500	52.2000	56.5500	-5.435%	7	218	-95.208%
2026-03-27	60.7500	62.8300	58.9500	59.8000	+24.169%	23	217	-95.468%
2026-03-26	48.1600	48.1600	48.1600	48.1600	-5.327%	1	210	-94.373%
2026-03-25	50.8700	50.8700	50.8700	50.8700	+10.228%	2	209	-94.673%
2026-03-24	45.5900	46.1500	45.5900	46.1500	+7.953%	2	207	-94.128%
2026-03-20	45.0500	45.0500	42.7500	42.7500	+31.055%	7	205	-93.661%
2026-03-18	33.5000	33.5000	32.6200	32.6200	-5.036%	3	202	-91.692%
2026-03-17	34.8200	34.8200	34.3500	34.3500	-0.923%	5	199	-92.111%
2026-03-13	35.6500	35.6500	34.6700	34.6700	-0.516%	3	196	-92.183%
2026-03-12	34.8500	34.8500	34.8500	34.8500	-3.194%	1	195	-92.224%
2026-03-11	35.3500	36.0000	35.3500	36.0000	-2.439%	7	195	-92.472%
2026-03-10	36.9500	36.9500	36.9000	36.9000	-7.980%	2	191	-92.656%
2026-03-06	40.0000	40.1000	40.0000	40.1000	-2.076%	2	191	-93.242%
2026-03-05	41.6000	41.7500	40.2500	40.9500	-9.802%	11	189	-93.382%
2026-03-04	54.1500	54.1500	45.2500	45.4000	-16.621%	12	191	-94.031%
2026-03-03	62.5900	62.5900	54.4500	54.4500	-6.764%	2	184	-95.023%
2026-03-02	57.3000	58.4000	56.7000	58.4000	-10.703%	5	185	-95.360%
2026-02-26	65.4000	65.4000	65.4000	65.4000	-8.850%	1	185	-95.856%
2026-02-25	72.3500	72.3500	71.7500	71.7500	-5.030%	3	184	-96.223%
2026-02-24	75.7000	76.0000	75.5500	75.5500	-3.290%	3	184	-96.413%
2026-02-23	58.9000	78.1200	58.9000	78.1200	+38.634%	5	184	-96.531%
2026-02-20	41.2000	56.3500	41.2000	56.3500	+18.010%	7	184	-95.191%
2026-02-18	47.7500	47.7500	47.7500	47.7500	-6.004%	1	185	-94.325%
2026-02-17	48.0000	51.0000	48.0000	50.8000	+20.265%	11	186	-94.665%
2026-02-13	42.2600	42.2600	42.2400	42.2400	-9.161%	10	186	-93.584%
2026-02-11	47.6800	47.6800	46.5000	46.5000	-15.822%	18	186	-94.172%
2026-02-06	59.6000	61.1500	55.0200	55.2400	+15.686%	15	175	-95.094%
2026-02-05	47.7500	47.7500	47.7500	47.7500	+0.951%	1	166	-94.325%
2026-02-04	48.7500	48.7500	47.3000	47.3000	+4.185%	2	165	-94.271%
2026-02-03	45.4000	45.4000	45.4000	45.4000	+28.068%	1	164	-94.031%
2026-01-29	35.4500	35.4500	35.4500	35.4500	+33.774%	2	164	-92.355%
2026-01-27	26.5000	26.5000	26.5000	26.5000	-10.169%	1	164	-89.774%
2026-01-26	29.5000	29.5000	29.5000	29.5000	-6.438%	1	164	-90.814%
2026-01-23	31.5300	31.5300	31.5300	31.5300	-9.785%	1	164	-91.405%
2026-01-20	34.9500	34.9500	34.9500	34.9500	+7.538%	1	164	-92.246%
2026-01-16	32.3000	32.5000	32.3000	32.5000	+10.244%	2	165	-91.662%
2026-01-15	29.4800	29.4800	29.4800	29.4800	+2.539%	1	165	-90.807%
2026-01-08	28.7500	28.7500	28.7500	28.7500	+9.733%	5	165	-90.574%
2026-01-07	26.3500	26.3500	26.2000	26.2000	+4.175%	2	165	-89.656%
2025-12-26	25.1500	25.1500	25.1500	25.1500	-5.629%	1	166	-89.225%
2025-12-24	26.6500	26.6500	26.6500	26.6500	+1.718%	1	165	-89.831%
2025-12-16	26.4500	26.7500	26.2000	26.2000	+5.433%	3	165	-89.656%
2025-12-15	24.9500	24.9500	24.8500	24.8500	+10.543%	2	164	-89.095%
2025-12-12	22.4800	22.4800	22.4800	22.4800	-0.443%	15	164	-87.945%
2025-12-08	22.5800	22.5800	22.5800	22.5800	-3.298%	1	149	-87.998%
2025-12-04	23.3500	23.3500	23.3500	23.3500	-22.425%	1	148	-88.394%
2025-11-24	30.1000	30.1000	30.1000	30.1000	+18.738%	10	147	-90.997%
2025-11-07	25.3500	25.3500	25.3500	25.3500	+6.379%	10	147	-89.310%
2025-10-30	23.1500	23.8300	23.1500	23.8300	-23.499%	2	147	-88.628%
2025-10-10	31.5000	31.5000	31.1500	31.1500	+8.386%	3	147	-91.300%
2025-10-08	28.7400	28.7400	28.7400	28.7400	-0.897%	1	147	-90.571%
2025-10-01	28.6000	29.0000	28.6000	29.0000	+0.416%	23	147	-90.655%
2025-09-22	28.4800	28.8800	28.4800	28.8800	+3.513%	36	126	-90.616%
2025-09-19	27.9000	27.9000	27.9000	27.9000	-3.627%	6	134	-90.287%
2025-09-18	28.9500	28.9500	28.9500	28.9500	-27.316%	1	134	-90.639%
2025-09-16	39.8300	39.8300	39.8300	39.8300	-0.920%	2	134	-93.196%
2025-09-12	40.2000	40.2000	40.2000	40.2000	-3.828%	8	132	-93.259%
2025-09-11	41.7000	41.8000	41.7000	41.8000	-5.237%	2	132	-93.517%
2025-08-28	44.1100	44.1100	44.1100	44.1100	-6.744%	1	133	-93.856%
2025-08-27	48.0600	48.0600	47.3000	47.3000	-3.881%	8	134	-94.271%
2025-08-22	49.2100	49.2100	49.2100	49.2100	-8.870%	1	129	-94.493%
2025-08-20	54.0000	54.0000	54.0000	54.0000	+3.906%	18	129	-94.981%
2025-08-19	50.7800	51.9700	50.7800	51.9700	+2.303%	2	129	-94.785%
2025-08-15	50.8000	50.8000	50.8000	50.8000	+7.286%	1	129	-94.665%
2025-08-12	47.3000	47.3500	47.3000	47.3500	-4.958%	8	128	-94.277%
2025-08-11	49.8200	49.8200	49.8200	49.8200	+20.630%	35	120	-94.560%
2025-07-29	41.6000	41.6000	41.3000	41.3000	+2.839%	2	85	-93.438%
2025-07-28	40.1600	40.1600	40.1500	40.1600	-6.605%	33	83	-93.252%
2025-07-23	43.0000	43.0000	43.0000	43.0000	+8.040%	1	84	-93.698%
2025-07-22	39.8000	39.8000	39.8000	39.8000	-5.799%	1	83	-93.191%
2025-07-16	42.2500	42.2500	42.2500	42.2500	+2.300%	1	82	-93.586%
2025-07-15	41.3000	41.3000	41.3000	41.3000	+9.115%	1	81	-93.438%
2025-07-07	37.8000	37.8500	37.8000	37.8500	-17.985%	25	81	-92.840%
2025-06-09	46.4500	46.4500	46.1500	46.1500	+3.591%	2	69	-94.128%
2025-06-03	44.5500	44.5500	44.5500	44.5500	-13.846%	15	68	-93.917%
2025-05-29	51.7100	51.7100	51.7100	51.7100	-4.857%	5	73	-94.759%
2025-05-21	54.5500	54.5500	54.3500	54.3500	-7.411%	2	68	-95.014%
2025-05-14	58.5000	58.7000	58.5000	58.7000	-14.181%	46	68	-95.383%
2025-05-09	68.4100	68.4100	68.4000	68.4000	+16.426%	16	64	-96.038%
2025-05-06	58.6500	58.7500	58.6500	58.7500	+1.032%	2	64	-95.387%
2025-05-05	58.1500	58.1500	58.1500	58.1500	-0.428%	1	63	-95.340%
2025-05-02	58.3000	58.4000	58.3000	58.4000	+0.344%	4	63	-95.360%
2025-05-01	58.2000	58.2000	58.2000	58.2000	-19.989%	1	63	-95.344%
2025-04-24	76.2000	76.2000	72.7400	72.7400	-8.099%	2	62	-96.274%
2025-04-23	75.6500	79.1500	75.4500	79.1500	-4.811%	4	62	-96.576%
2025-03-27	82.6400	83.1500	82.6400	83.1500	+6.330%	36	60	-96.741%
2025-03-26	77.8000	78.2000	77.8000	78.2000	-4.284%	2	24	-96.535%
2025-03-17	81.7000	81.7000	81.7000	81.7000	-9.373%	7	25	-96.683%
2025-03-06	89.8500	90.1500	89.8500	90.1500	+48.984%	2	18	-96.994%
2025-02-20	60.0400	60.5100	60.0400	60.5100	+0.132%	13	18	-95.521%
2025-02-12	60.4300	60.4300	60.4300	60.4300	-8.922%	20	21	-95.515%
2025-01-31	66.9000	66.9000	66.3500	66.3500	0.000%	24	6	-95.916%

.dark-mode .KyzKW5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KyzKW5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P390CRWD Sep 18 2026 390.00 Put (CRWD260918P00390000)option OPRA

CRWD20260918P390
CRWD Sep 18 2026 390.00 Put (CRWD260918P00390000)
option OPRA