Dark

CRWD20260918P410
CRWD Sep 18 2026 410.00 Put (CRWD260918P00410000)
option OPRA

Inactive

Jun 29, 2026

2.46-17.726%(-0.53)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.5500	2.5500	2.4600	2.4600	-17.726%	9	296	0.000%
2026-06-24	2.9900	2.9900	2.9900	2.9900	+4.545%	2	295	-17.726%
2026-06-18	2.6000	3.5000	2.6000	2.8600	-27.226%	13	296	-13.986%
2026-06-16	3.9000	3.9300	3.9000	3.9300	-6.429%	20	296	-37.405%
2026-06-12	4.5200	4.5200	4.2000	4.2000	-17.647%	7	277	-41.429%
2026-06-10	5.1000	5.2000	5.0500	5.1000	-14.573%	10	278	-51.765%
2026-06-09	6.0000	6.0000	5.9700	5.9700	+26.752%	6	278	-58.794%
2026-06-08	4.7100	4.7100	4.7100	4.7100	+18.640%	1	277	-47.771%
2026-06-04	3.9700	3.9700	3.9700	3.9700	-23.946%	10	277	-38.035%
2026-06-03	5.2200	5.2200	5.2200	5.2200	+53.529%	3	273	-52.874%
2026-06-02	4.2300	4.2600	3.4000	3.4000	-20.930%	3	270	-27.647%
2026-06-01	4.4000	4.6500	4.3000	4.3000	-39.860%	102	270	-42.791%
2026-05-27	7.4300	7.6000	7.1500	7.1500	+26.549%	14	361	-65.594%
2026-05-26	5.6500	5.6500	5.6500	5.6500	-6.612%	1	364	-56.460%
2026-05-22	5.9500	6.0700	5.9500	6.0500	-12.319%	5	364	-59.339%
2026-05-21	6.9000	6.9000	6.9000	6.9000	-3.497%	1	364	-64.348%
2026-05-20	7.4800	7.4800	7.1500	7.1500	-12.698%	4	364	-65.594%
2026-05-19	8.6800	8.6800	7.6000	8.1900	-11.459%	5	362	-69.963%
2026-05-18	10.6500	10.6500	9.2500	9.2500	-13.471%	4	362	-73.405%
2026-05-15	12.1000	12.1500	10.6900	10.6900	-12.161%	3	362	-76.988%
2026-05-14	12.1700	12.1700	12.1700	12.1700	-21.837%	1	361	-79.786%
2026-05-11	15.5700	15.5700	15.5700	15.5700	-11.029%	1	361	-84.200%
2026-05-08	20.2500	20.2500	17.5000	17.5000	-15.459%	22	361	-85.943%
2026-05-07	21.5500	21.5500	20.4500	20.7000	-25.405%	13	360	-88.116%
2026-05-06	30.0000	30.0000	27.7500	27.7500	+7.725%	5	360	-91.135%
2026-05-05	25.9700	26.4500	25.7000	25.7600	-9.455%	8	362	-90.450%
2026-05-04	28.4500	29.7500	28.1200	28.4500	-9.683%	19	362	-91.353%
2026-05-01	31.6000	31.6000	31.5000	31.5000	-14.169%	4	371	-92.190%
2026-04-30	34.6500	36.7000	34.6500	36.7000	+5.916%	22	371	-93.297%
2026-04-29	34.6500	34.6500	34.6500	34.6500	+6.878%	2	354	-92.900%
2026-04-28	31.9200	33.7300	31.9200	32.4200	-6.328%	4	356	-92.412%
2026-04-27	34.6100	34.6100	34.6100	34.6100	-1.536%	2	354	-92.892%
2026-04-24	37.8000	37.8500	35.1500	35.1500	-4.871%	17	352	-93.001%
2026-04-23	35.0000	38.0000	34.7100	36.9500	+19.695%	20	354	-93.342%
2026-04-22	32.0900	32.5100	30.8700	30.8700	-12.176%	13	348	-92.031%
2026-04-21	37.5500	37.5500	34.9000	35.1500	-13.530%	10	340	-93.001%
2026-04-20	42.2500	42.2500	40.6500	40.6500	-6.336%	4	338	-93.948%
2026-04-17	41.2400	43.4000	41.1200	43.4000	-6.667%	33	340	-94.332%
2026-04-16	45.4800	46.6700	44.6800	46.5000	-13.633%	34	350	-94.710%
2026-04-13	55.9000	55.9000	53.8400	53.8400	-18.855%	3	336	-95.431%
2026-04-10	68.1300	68.1300	66.3500	66.3500	+30.610%	2	337	-96.292%
2026-04-09	49.3500	52.8500	49.3500	50.8000	+1.195%	205	336	-95.157%
2026-04-07	52.2400	52.2400	49.8000	50.2000	-7.465%	3	243	-95.100%
2026-04-06	56.5300	56.6400	54.2500	54.2500	-7.328%	56	243	-95.465%
2026-04-02	58.5400	58.5400	58.5400	58.5400	+2.432%	1	251	-95.798%
2026-04-01	57.1500	57.1500	57.1500	57.1500	-4.734%	1	251	-95.696%
2026-03-31	63.2500	63.3500	59.9900	59.9900	-10.262%	12	250	-95.899%
2026-03-30	63.2400	66.9000	63.2400	66.8500	+14.371%	7	249	-96.320%
2026-03-26	58.8000	58.8000	58.0500	58.4500	+21.518%	66	251	-95.791%
2026-03-23	47.8500	48.1000	47.8500	48.1000	-7.411%	23	205	-94.886%
2026-03-20	51.0300	51.9500	50.5000	51.9500	+16.873%	14	205	-95.265%
2026-03-16	44.3500	44.7100	44.2500	44.4500	+8.415%	7	195	-94.466%
2026-03-12	41.5300	44.2500	41.0000	41.0000	-8.990%	10	198	-94.000%
2026-03-10	45.0500	45.0500	45.0500	45.0500	-7.779%	1	196	-94.539%
2026-03-06	48.0000	50.0000	48.0000	48.8500	-1.413%	10	196	-94.964%
2026-03-05	49.5500	49.5500	49.5500	49.5500	-9.032%	1	196	-95.035%
2026-03-04	56.2000	56.2500	54.4700	54.4700	-22.584%	4	195	-95.484%
2026-03-03	71.6000	71.6000	70.3600	70.3600	+4.905%	2	195	-96.504%
2026-03-02	72.2900	72.2900	67.0700	67.0700	-7.871%	2	197	-96.332%
2026-02-26	72.9500	72.9500	72.8000	72.8000	-13.560%	3	195	-96.621%
2026-02-25	85.0400	85.0400	84.2200	84.2200	-5.371%	21	216	-97.079%
2026-02-24	89.0000	89.0000	89.0000	89.0000	-2.583%	1	216	-97.236%
2026-02-23	80.7000	91.3600	78.7200	91.3600	+51.384%	75	215	-97.307%
2026-02-20	49.7100	60.3500	49.7100	60.3500	+12.425%	2	214	-95.924%
2026-02-19	53.6800	53.6800	53.6800	53.6800	+6.297%	1	213	-95.417%
2026-02-13	50.5000	50.5000	50.5000	50.5000	-11.123%	20	194	-95.129%
2026-02-12	57.2100	57.2100	56.8200	56.8200	+3.686%	3	194	-95.671%
2026-02-11	56.2300	56.2300	54.7500	54.8000	-0.922%	7	191	-95.511%
2026-02-10	58.3500	58.3500	55.3100	55.3100	-15.570%	4	188	-95.552%
2026-02-06	71.3400	71.3400	65.5100	65.5100	-10.980%	102	185	-96.245%
2026-02-05	71.4000	73.5900	71.4000	73.5900	+28.654%	5	127	-96.657%
2026-02-04	57.9600	57.9600	56.2200	57.2000	+25.853%	6	127	-95.699%
2026-01-29	45.5000	45.5000	45.4500	45.4500	+22.838%	4	126	-94.587%
2026-01-26	34.8500	37.0000	34.8500	37.0000	-5.492%	7	124	-93.351%
2026-01-22	39.9200	40.1500	39.1000	39.1500	-7.425%	27	128	-93.716%
2026-01-21	42.2900	42.2900	42.2900	42.2900	-0.844%	1	123	-94.183%
2026-01-20	43.0200	43.0200	42.6500	42.6500	+9.051%	2	123	-94.232%
2026-01-16	39.5000	39.5500	39.1100	39.1100	+5.276%	53	106	-93.710%
2026-01-06	37.1500	37.1500	37.1500	37.1500	-5.084%	2	106	-93.378%
2026-01-02	39.1400	39.1400	39.1400	39.1400	+22.313%	1	106	-93.715%
2025-12-26	32.0000	32.0000	32.0000	32.0000	+0.946%	3	106	-92.313%
2025-12-23	33.2000	33.2000	31.7000	31.7000	+12.212%	7	106	-92.240%
2025-12-05	28.2500	28.2500	28.2500	28.2500	-22.390%	31	103	-91.292%
2025-11-24	36.4000	36.4000	36.4000	36.4000	+10.706%	9	130	-93.242%
2025-11-19	32.8800	32.8800	32.8800	32.8800	+4.713%	1	135	-92.518%
2025-11-17	29.3000	31.4000	29.3000	31.4000	+1.290%	4	136	-92.166%
2025-11-05	30.8100	31.7500	30.8100	31.0000	+2.142%	87	137	-92.065%
2025-10-27	30.3500	30.3500	30.3500	30.3500	-3.712%	2	72	-91.895%
2025-10-24	31.5200	31.5200	31.5200	31.5200	-7.971%	1	72	-92.195%
2025-10-23	34.4500	34.4500	34.2500	34.2500	-18.452%	2	73	-92.818%
2025-10-16	39.5300	42.6000	39.5300	42.0000	+12.000%	3	72	-94.143%
2025-10-10	37.5000	37.5000	37.5000	37.5000	-4.532%	1	70	-93.440%
2025-09-24	39.2800	39.2800	39.2800	39.2800	+6.019%	1	70	-93.737%
2025-09-18	36.8800	37.0500	36.8800	37.0500	-30.618%	4	70	-93.360%
2025-09-09	53.4000	53.4000	53.4000	53.4000	-7.404%	1	69	-95.393%
2025-09-05	57.7000	58.3400	57.6500	57.6700	+15.455%	13	68	-95.734%
2025-08-28	52.6900	55.5900	49.9500	49.9500	-12.583%	5	55	-95.075%
2025-08-27	57.1400	57.1400	57.1400	57.1400	-2.988%	2	55	-95.695%
2025-08-22	58.8500	59.8000	58.8500	58.9000	-4.072%	6	53	-95.823%
2025-08-21	61.3000	61.4000	61.3000	61.4000	+3.193%	2	48	-95.993%
2025-08-15	60.2500	60.2500	59.5000	59.5000	+5.198%	2	46	-95.866%
2025-08-14	56.5600	56.5600	56.5600	56.5600	+0.373%	1	45	-95.651%
2025-08-12	56.3500	56.3500	56.3500	56.3500	-8.760%	1	45	-95.634%
2025-08-08	61.7600	61.7600	61.7600	61.7600	+17.192%	1	44	-96.017%
2025-08-06	52.6000	52.7000	52.6000	52.7000	+0.765%	2	45	-95.332%
2025-08-04	52.0500	52.3000	52.0500	52.3000	+4.100%	2	45	-95.296%
2025-07-29	49.3500	50.2400	49.3500	50.2400	+0.480%	3	45	-95.104%
2025-07-17	50.0000	50.0000	50.0000	50.0000	-0.040%	1	44	-95.080%
2025-07-16	50.0200	50.0200	50.0200	50.0200	+0.442%	1	44	-95.082%
2025-07-15	49.8000	49.8000	49.8000	49.8000	+2.702%	1	43	-95.060%
2025-07-11	48.4900	48.4900	48.4900	48.4900	-1.101%	2	43	-94.927%
2025-06-23	51.2000	51.2500	49.0300	49.0300	-5.219%	3	44	-94.983%
2025-06-20	50.6500	51.7300	50.2500	51.7300	+0.838%	22	43	-95.245%
2025-06-16	51.4900	51.4900	51.3000	51.3000	-1.346%	2	46	-95.205%
2025-06-13	51.7500	52.0000	51.7500	52.0000	-3.704%	4	46	-95.269%
2025-06-06	53.2500	54.0000	53.2500	54.0000	-13.738%	8	45	-95.444%
2025-05-21	62.9000	62.9000	62.6000	62.6000	-16.254%	2	44	-96.070%
2025-04-28	74.7500	74.7500	74.7500	74.7500	-7.887%	2	43	-96.709%
2025-04-24	81.1500	81.1500	81.1500	81.1500	-21.114%	5	42	-96.969%
2025-03-14	102.8700	102.8700	102.8700	102.8700	+21.524%	26	47	-97.609%
2025-02-24	84.6500	84.6500	84.6500	84.6500	+20.327%	8	35	-97.094%
2025-02-07	70.3500	70.3500	70.3500	70.3500	-4.025%	4	29	-96.503%
2025-02-05	73.3000	73.3000	73.3000	73.3000	-6.158%	2	29	-96.644%
2025-01-31	77.6100	79.1900	77.3200	78.1100	0.000%	54	27	-96.851%

.dark-mode .C5s85D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5s85D{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P410CRWD Sep 18 2026 410.00 Put (CRWD260918P00410000)option OPRA

CRWD20260918P410
CRWD Sep 18 2026 410.00 Put (CRWD260918P00410000)
option OPRA