Dark

CRWD20260918P400
CRWD Sep 18 2026 400.00 Put (CRWD260918P00400000)
option OPRA

Inactive

Jul 1, 2026

1.950.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8000	1.9500	1.8000	1.9500	0.000%	4	578	0.000%
2026-06-30	2.3000	2.3000	1.9500	1.9500	-4.412%	8	580	0.000%
2026-06-29	1.7500	2.2500	1.7500	2.0400	-25.275%	31	574	-4.412%
2026-06-23	1.8100	3.0000	1.8100	2.7300	+13.278%	53	604	-28.571%
2026-06-22	2.4100	2.4100	2.4100	2.4100	+8.559%	1	620	-19.087%
2026-06-18	2.6000	2.9600	2.2200	2.2200	-19.273%	12	619	-12.162%
2026-06-17	2.6600	2.7600	2.6600	2.7500	-4.181%	8	619	-29.091%
2026-06-16	2.8700	2.8700	2.8700	2.8700	-2.381%	4	619	-32.056%
2026-06-15	2.9400	2.9400	2.9400	2.9400	-19.452%	1	623	-33.673%
2026-06-12	3.5000	3.6500	3.5000	3.6500	+4.885%	4	624	-46.575%
2026-06-11	4.1000	4.1000	3.2500	3.4800	-20.909%	7	626	-43.966%
2026-06-10	4.0000	4.4000	4.0000	4.4000	-20.863%	8	628	-55.682%
2026-06-09	4.3000	5.5600	4.3000	5.5600	+41.476%	7	630	-64.928%
2026-06-08	3.8700	4.2500	3.8700	3.9300	+1.028%	3	631	-50.382%
2026-06-05	3.4400	3.8900	3.3900	3.8900	+64.135%	5	631	-49.871%
2026-06-04	3.7500	3.7700	2.3700	2.3700	-26.398%	8	634	-17.722%
2026-06-03	4.7200	4.7200	3.2200	3.2200	-12.022%	7	630	-39.441%
2026-06-01	3.7500	4.1000	3.6600	3.6600	-8.728%	13	629	-46.721%
2026-05-29	4.1500	4.2000	4.0000	4.0100	-36.349%	103	628	-51.372%
2026-05-27	6.5500	6.5500	6.1000	6.3000	+27.273%	3	729	-69.048%
2026-05-26	5.9000	5.9000	4.9500	4.9500	-8.333%	4	727	-60.606%
2026-05-22	5.4000	5.4000	5.4000	5.4000	-16.019%	1	727	-63.889%
2026-05-20	6.9000	6.9000	6.3100	6.4300	-10.818%	11	727	-69.673%
2026-05-19	7.2000	7.2100	7.2000	7.2100	-19.889%	6	730	-72.954%
2026-05-18	9.3800	9.3800	8.6300	9.0000	-2.808%	5	730	-78.333%
2026-05-15	10.6000	10.6800	9.2600	9.2600	-23.281%	11	730	-78.942%
2026-05-13	12.2500	12.8500	11.9500	12.0700	-4.736%	123	732	-83.844%
2026-05-12	13.0500	13.2900	12.6400	12.6700	-14.966%	8	688	-84.609%
2026-05-11	14.3000	14.9000	14.3000	14.9000	-1.128%	2	688	-86.913%
2026-05-08	16.4400	16.4400	15.0700	15.0700	-15.810%	68	688	-87.060%
2026-05-07	19.5000	19.5500	17.8100	17.9000	-26.849%	18	746	-89.106%
2026-05-06	24.4700	24.4700	24.4700	24.4700	+7.940%	1	748	-92.031%
2026-05-05	23.8500	23.8500	22.6700	22.6700	-10.218%	5	747	-91.398%
2026-05-04	24.6500	25.2500	24.6500	25.2500	-9.173%	6	747	-92.277%
2026-05-01	30.1000	30.1000	27.7300	27.8000	-12.441%	31	744	-92.986%
2026-04-30	31.0000	35.0000	31.0000	31.7500	+2.419%	25	744	-93.858%
2026-04-29	31.0000	31.0000	31.0000	31.0000	+6.897%	4	745	-93.710%
2026-04-27	29.0000	29.0000	29.0000	29.0000	-7.051%	1	741	-93.276%
2026-04-24	33.8500	33.8500	31.2000	31.2000	-9.302%	80	741	-93.750%
2026-04-23	31.3000	34.4000	31.3000	34.4000	+27.407%	4	662	-94.331%
2026-04-22	29.0000	29.0000	27.0000	27.0000	-6.283%	20	660	-92.778%
2026-04-21	30.9900	30.9900	28.8100	28.8100	-21.499%	5	665	-93.232%
2026-04-20	37.9500	37.9500	36.7000	36.7000	-5.534%	4	665	-94.687%
2026-04-17	37.2200	38.8500	37.2200	38.8500	-6.273%	23	667	-94.981%
2026-04-16	41.4500	41.4500	41.4500	41.4500	-7.950%	1	657	-95.296%
2026-04-15	45.0300	45.0300	45.0300	45.0300	-6.188%	1	657	-95.670%
2026-04-13	53.4000	53.4000	48.0000	48.0000	-23.506%	16	657	-95.938%
2026-04-10	63.2900	67.8500	62.7500	62.7500	+28.402%	14	643	-96.892%
2026-04-09	41.0100	48.8700	41.0100	48.8700	+37.468%	12	647	-96.010%
2026-04-08	33.9500	35.5500	33.9500	35.5500	-21.175%	11	660	-94.515%
2026-04-07	49.0500	49.0500	45.1000	45.1000	-9.164%	3	663	-95.676%
2026-04-06	51.0500	51.3000	49.6500	49.6500	-3.216%	18	665	-96.073%
2026-04-02	52.8500	52.8500	51.3000	51.3000	-1.630%	2	656	-96.199%
2026-04-01	51.4300	52.1500	51.4300	52.1500	-4.224%	2	656	-96.261%
2026-03-31	54.4500	54.4500	54.4500	54.4500	-10.811%	1	654	-96.419%
2026-03-30	56.5700	61.0500	56.5700	61.0500	-4.981%	5	655	-96.806%
2026-03-27	64.8500	64.8500	64.1600	64.2500	+19.869%	4	652	-96.965%
2026-03-26	53.0000	53.6600	53.0000	53.6000	+13.680%	5	651	-96.362%
2026-03-20	47.0000	47.1500	47.0000	47.1500	+14.442%	4	651	-95.864%
2026-03-19	41.2000	41.2000	41.2000	41.2000	+5.913%	1	650	-95.267%
2026-03-17	38.9000	38.9000	38.9000	38.9000	-1.743%	1	649	-94.987%
2026-03-16	39.6100	39.6100	39.5900	39.5900	+3.099%	10	649	-95.075%
2026-03-12	38.5500	38.5500	37.0500	38.4000	-3.518%	4	639	-94.922%
2026-03-11	39.4000	39.8000	39.3000	39.8000	-6.573%	4	636	-95.101%
2026-03-09	42.9600	42.9600	42.6000	42.6000	-4.270%	11	634	-95.423%
2026-03-05	46.0000	46.2000	44.5000	44.5000	-12.211%	5	633	-95.618%
2026-03-04	59.5000	59.5000	50.6900	50.6900	-22.646%	8	633	-96.153%
2026-03-03	65.5300	65.5300	65.5300	65.5300	+1.945%	1	635	-97.024%
2026-03-02	62.1500	64.2800	62.1500	64.2800	-8.485%	19	635	-96.966%
2026-02-27	71.2500	73.6000	70.2400	70.2400	+7.401%	10	647	-97.224%
2026-02-26	67.4800	67.4800	65.4000	65.4000	-20.390%	2	645	-97.018%
2026-02-24	83.5600	83.5600	81.8000	82.1500	+2.075%	16	645	-97.626%
2026-02-23	71.7700	82.1000	71.7600	80.4800	+47.805%	26	651	-97.577%
2026-02-20	45.5500	54.4500	45.5500	54.4500	+5.217%	6	639	-96.419%
2026-02-17	55.0000	55.0000	51.7500	51.7500	+11.171%	6	644	-96.232%
2026-02-13	46.5500	46.5500	46.5500	46.5500	-10.048%	20	639	-95.811%
2026-02-12	51.7500	51.7500	51.7500	51.7500	+2.842%	1	639	-96.232%
2026-02-11	51.3800	51.3800	50.1300	50.3200	0.000%	6	639	-96.125%
2026-02-10	51.0000	51.0000	50.2100	50.3200	-5.944%	24	639	-96.125%
2026-02-09	59.2400	59.2400	53.5000	53.5000	-12.710%	15	618	-96.355%
2026-02-06	68.8000	68.8000	60.5000	61.2900	-11.302%	10	609	-96.818%
2026-02-05	52.5900	69.1000	52.5900	69.1000	+35.357%	3	605	-97.178%
2026-02-04	49.7000	51.1500	49.7000	51.0500	+6.443%	3	605	-96.180%
2026-02-03	46.2400	48.3300	46.2400	47.9600	+21.418%	14	606	-95.934%
2026-01-30	39.5000	39.5000	39.5000	39.5000	+0.637%	2	592	-95.063%
2026-01-29	42.0000	42.0000	39.2500	39.2500	+31.711%	3	592	-95.032%
2026-01-28	28.2000	29.8000	28.2000	29.8000	-7.711%	3	590	-93.456%
2026-01-26	32.0000	32.2900	32.0000	32.2900	-10.801%	12	589	-93.961%
2026-01-22	35.9700	36.2000	35.9500	36.2000	-2.819%	16	587	-94.613%
2026-01-21	39.1500	39.1500	37.2500	37.2500	-2.995%	19	603	-94.765%
2026-01-20	38.4000	38.4000	38.4000	38.4000	+6.667%	100	590	-94.922%
2026-01-16	37.0000	37.0000	35.8300	36.0000	+7.623%	4	490	-94.583%
2026-01-15	33.6000	33.6000	33.4500	33.4500	-4.429%	2	490	-94.170%
2026-01-14	35.0000	35.0000	35.0000	35.0000	+9.718%	1	489	-94.429%
2026-01-12	32.0000	32.7200	31.9000	31.9000	-2.595%	107	488	-93.887%
2026-01-09	32.7500	32.7500	32.7500	32.7500	-0.908%	1	423	-94.046%
2026-01-08	33.0500	33.0500	33.0500	33.0500	+15.802%	1	423	-94.100%
2026-01-07	30.3000	30.3000	28.5400	28.5400	-14.423%	6	423	-93.167%
2026-01-06	33.2000	33.3500	33.2000	33.3500	-3.333%	2	423	-94.153%
2026-01-02	34.7000	35.2000	34.5000	34.5000	+17.148%	24	424	-94.348%
2025-12-30	29.4500	29.4500	29.4500	29.4500	+3.697%	1	414	-93.379%
2025-12-26	28.1200	29.2500	28.1200	28.4000	-3.138%	10	415	-93.134%
2025-12-24	29.3200	29.3200	29.3200	29.3200	-7.799%	5	408	-93.349%
2025-12-17	30.0000	31.8000	30.0000	31.8000	+8.532%	121	408	-93.868%
2025-12-16	29.3000	29.3000	29.3000	29.3000	+18.145%	1	289	-93.345%
2025-12-11	24.8000	24.8000	24.8000	24.8000	-5.882%	1	290	-92.137%
2025-12-05	26.1500	26.3500	26.1500	26.3500	-4.390%	2	290	-92.600%
2025-12-03	27.5600	27.5600	27.5600	27.5600	+0.768%	3	290	-92.925%
2025-12-02	27.3500	27.3500	27.3500	27.3500	-25.068%	2	287	-92.870%
2025-11-21	38.3100	38.3200	36.3900	36.5000	+7.038%	24	289	-94.658%
2025-11-20	33.8900	34.1000	33.8900	34.1000	+17.182%	2	286	-94.282%
2025-11-18	29.1000	29.1000	29.1000	29.1000	+9.316%	1	287	-93.299%
2025-11-17	26.6200	26.6200	26.6200	26.6200	+7.773%	1	286	-92.675%
2025-11-12	24.7700	24.7700	24.7000	24.7000	-0.403%	4	285	-92.105%
2025-11-11	25.0500	25.0500	24.8000	24.8000	-1.587%	57	287	-92.137%
2025-11-10	25.2000	25.2000	25.2000	25.2000	-10.160%	1	303	-92.262%
2025-11-07	28.3000	28.4000	28.0500	28.0500	-4.494%	21	303	-93.048%
2025-11-06	29.1800	29.3700	29.1800	29.3700	+17.012%	10	321	-93.361%
2025-11-03	24.8600	25.1100	24.8000	25.1000	-3.462%	20	313	-92.231%
2025-10-31	26.0000	26.0000	26.0000	26.0000	+1.961%	10	313	-92.500%
2025-10-30	25.7000	25.7000	25.5000	25.5000	+2.410%	6	303	-92.353%
2025-10-28	25.0100	25.0500	24.9000	24.9000	-8.254%	10	298	-92.169%
2025-10-27	26.9100	27.1600	26.9100	27.1400	-12.423%	10	294	-92.815%
2025-10-23	33.1300	33.1300	30.9900	30.9900	-6.091%	15	294	-93.708%
2025-10-22	33.0000	33.0000	33.0000	33.0000	-3.112%	2	298	-94.091%
2025-10-20	34.3300	34.3300	34.0600	34.0600	-0.700%	5	298	-94.275%
2025-10-14	35.2500	35.2500	34.3000	34.3000	+5.538%	6	293	-94.315%
2025-10-13	33.4300	33.7000	32.5000	32.5000	-4.887%	42	289	-94.000%
2025-10-10	32.5000	34.1700	32.5000	34.1700	+8.718%	2	267	-94.293%
2025-10-09	31.4300	31.4300	31.4300	31.4300	+1.061%	1	266	-93.796%
2025-10-08	31.9500	31.9500	31.1000	31.1000	-13.611%	3	266	-93.730%
2025-10-07	36.0000	36.0000	36.0000	36.0000	+10.092%	2	263	-94.583%
2025-10-03	31.5400	34.0000	31.5000	32.7000	+0.739%	7	263	-94.037%
2025-10-02	32.4600	32.4600	32.4600	32.4600	+6.426%	1	263	-93.993%
2025-10-01	30.5300	30.5400	30.5000	30.5000	-8.133%	5	263	-93.607%
2025-09-29	33.2000	33.2000	33.2000	33.2000	-5.548%	1	259	-94.127%
2025-09-26	35.1500	35.1500	35.1500	35.1500	+0.861%	1	259	-94.452%
2025-09-24	34.8500	34.8500	34.8500	34.8500	+0.432%	1	260	-94.405%
2025-09-23	34.7600	34.7600	34.7000	34.7000	+7.430%	3	260	-94.380%
2025-09-22	33.1800	33.1800	31.8000	32.3000	+1.957%	28	259	-93.963%
2025-09-19	31.6800	31.6800	31.6800	31.6800	+1.053%	1	239	-93.845%
2025-09-18	33.2800	33.2900	31.1500	31.3500	-31.848%	35	238	-93.780%
2025-09-17	43.2000	46.0000	43.2000	46.0000	-5.834%	101	239	-95.761%
2025-09-10	48.7500	48.8500	48.7500	48.8500	+0.411%	2	139	-96.008%
2025-09-09	48.6000	49.0000	48.5000	48.6500	-6.081%	34	140	-95.992%
2025-09-04	52.2000	52.2000	51.4000	51.8000	-4.251%	10	122	-96.236%
2025-09-02	54.1000	54.1000	54.1000	54.1000	+5.151%	1	114	-96.396%
2025-08-27	51.2500	51.7900	50.7300	51.4500	-9.259%	8	114	-96.210%
2025-08-21	56.7000	56.7000	56.7000	56.7000	-1.477%	1	109	-96.561%
2025-08-19	57.6500	57.6500	57.5500	57.5500	+4.446%	2	109	-96.612%
2025-08-18	55.3000	55.3000	55.1000	55.1000	+0.091%	2	108	-96.461%
2025-08-15	55.0500	55.0500	55.0500	55.0500	+6.893%	1	109	-96.458%
2025-08-12	54.2000	54.2000	51.5000	51.5000	-9.728%	2	108	-96.214%
2025-08-08	57.0500	57.0500	57.0500	57.0500	+23.218%	1	107	-96.582%
2025-07-31	45.0000	46.3000	45.0000	46.3000	+2.889%	2	106	-95.788%
2025-07-29	45.5000	46.0000	45.0000	45.0000	+3.926%	5	105	-95.667%
2025-07-22	43.3500	43.3500	43.3000	43.3000	-5.459%	2	103	-95.497%
2025-07-16	45.8000	45.8000	45.8000	45.8000	+2.004%	1	101	-95.742%
2025-07-15	45.6000	45.9500	44.9000	44.9000	+2.746%	31	100	-95.657%
2025-07-11	43.7000	43.7000	43.7000	43.7000	+0.460%	1	77	-95.538%
2025-07-10	40.7500	43.5000	40.7500	43.5000	+12.549%	17	76	-95.517%
2025-07-09	40.0000	40.0000	38.6500	38.6500	-6.167%	3	74	-94.955%
2025-07-07	41.1900	41.1900	41.1900	41.1900	-6.386%	1	73	-95.266%
2025-07-01	45.2000	45.2500	43.8000	44.0000	+6.332%	9	74	-95.568%
2025-06-30	41.3800	41.3800	41.3800	41.3800	-1.710%	1	67	-95.288%
2025-06-26	41.0000	42.1000	41.0000	42.1000	-7.064%	14	68	-95.368%
2025-06-12	45.3000	45.3000	45.3000	45.3000	-4.812%	1	59	-95.695%
2025-06-11	47.5900	47.5900	47.5900	47.5900	-6.411%	1	59	-95.903%
2025-06-09	50.8500	50.8500	50.8500	50.8500	-3.382%	1	59	-96.165%
2025-06-04	57.0000	57.0000	52.6300	52.6300	+7.408%	17	48	-96.295%
2025-06-03	50.0200	50.7600	48.0000	49.0000	-3.827%	17	48	-96.020%
2025-06-02	51.8400	51.8400	50.9500	50.9500	-9.261%	4	41	-96.173%
2025-05-29	56.4000	56.4000	56.1500	56.1500	+5.367%	12	38	-96.527%
2025-05-27	55.1800	55.1800	53.2900	53.2900	-8.984%	12	34	-96.341%
2025-05-21	58.6500	58.6500	58.5500	58.5500	-14.513%	10	32	-96.670%
2025-05-08	68.4900	68.4900	68.4900	68.4900	+7.604%	1	22	-97.153%
2025-05-06	62.9000	63.6500	62.9000	63.6500	-21.079%	4	22	-96.936%
2025-04-15	80.2700	80.6500	80.2700	80.6500	-6.112%	8	21	-97.582%
2025-04-02	85.9000	85.9000	85.9000	85.9000	-1.344%	1	27	-97.730%
2025-03-17	87.0700	87.0700	87.0700	87.0700	-7.745%	20	26	-97.760%
2025-03-05	94.3800	94.3800	94.3800	94.3800	+20.061%	3	9	-97.934%
2025-03-04	78.6100	78.6100	78.6100	78.6100	+3.844%	3	12	-97.519%
2025-02-26	75.4000	75.7000	75.4000	75.7000	+21.998%	2	9	-97.424%
2025-02-13	62.0500	62.0500	62.0500	62.0500	0.000%	8	8	-96.857%

.dark-mode .BGb42Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BGb42Z{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P400CRWD Sep 18 2026 400.00 Put (CRWD260918P00400000)option OPRA

CRWD20260918P400
CRWD Sep 18 2026 400.00 Put (CRWD260918P00400000)
option OPRA