Dark

CRWD20260918P420
CRWD Sep 18 2026 420.00 Put (CRWD260918P00420000)
option OPRA

Inactive

Jun 30, 2026

3.00-14.286%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.0000	3.0000	3.0000	3.0000	-14.286%	1	549	0.000%
2026-06-25	3.6600	3.6600	3.5000	3.5000	-26.778%	2	549	-14.286%
2026-06-24	4.7800	4.7800	4.7800	4.7800	+29.189%	1	550	-37.238%
2026-06-22	3.6500	3.7000	3.6500	3.7000	+1.648%	6	551	-18.919%
2026-06-18	3.4700	3.8100	3.4700	3.6400	-3.191%	11	562	-17.582%
2026-06-17	3.7600	3.7600	3.7600	3.7600	-9.398%	10	562	-20.213%
2026-06-15	4.3500	4.3500	4.1500	4.1500	-14.433%	3	562	-27.711%
2026-06-12	4.8500	4.8500	4.8500	4.8500	+4.301%	1	563	-38.144%
2026-06-11	4.6500	4.6500	4.6500	4.6500	-21.186%	2	564	-35.484%
2026-06-10	6.2000	6.2000	5.9000	5.9000	-15.714%	8	564	-49.153%
2026-06-09	5.6500	7.0000	5.6500	7.0000	+23.894%	4	566	-57.143%
2026-06-04	5.6500	5.6500	5.6500	5.6500	+28.409%	1	566	-46.903%
2026-06-03	4.5000	4.5000	3.6200	4.4000	+7.843%	14	567	-31.818%
2026-06-02	4.8500	4.8600	4.0800	4.0800	-20.468%	20	569	-26.471%
2026-06-01	5.1900	5.1900	5.0000	5.1300	-22.273%	3	567	-41.520%
2026-05-28	6.8000	6.8000	6.6000	6.6000	-18.519%	3	569	-54.545%
2026-05-27	8.5000	8.5000	7.9500	8.1000	+23.664%	100	662	-62.963%
2026-05-26	6.4000	6.5500	6.3500	6.5500	-18.532%	344	561	-54.198%
2026-05-21	8.0400	8.0400	8.0400	8.0400	-6.294%	3	803	-62.687%
2026-05-20	8.8800	8.8800	8.5800	8.5800	-10.251%	12	806	-65.035%
2026-05-19	9.7600	9.7600	9.5600	9.5600	-18.291%	2	797	-68.619%
2026-05-18	12.0800	12.0800	11.7000	11.7000	-10.687%	2	797	-74.359%
2026-05-15	13.7500	13.7500	11.8000	13.1000	-6.762%	6	797	-77.099%
2026-05-14	14.2500	14.2500	13.6900	14.0500	-7.077%	7	798	-78.648%
2026-05-13	16.5500	16.5500	15.1200	15.1200	-10.480%	9	798	-80.159%
2026-05-12	16.8200	17.0100	16.7700	16.8900	-1.516%	7	798	-82.238%
2026-05-11	18.6100	18.6100	17.1500	17.1500	-13.428%	5	798	-82.507%
2026-05-08	20.4900	20.4900	19.8100	19.8100	-13.190%	2	798	-84.856%
2026-05-07	25.3500	25.3500	22.8200	22.8200	-27.093%	5	798	-86.854%
2026-05-06	31.7300	31.7300	31.3000	31.3000	+8.530%	2	799	-90.415%
2026-05-05	28.9100	28.9100	28.8400	28.8400	-9.734%	7	799	-89.598%
2026-05-04	35.5000	35.5000	31.9000	31.9500	-9.873%	32	813	-90.610%
2026-05-01	36.0000	36.0000	35.4500	35.4500	-11.375%	101	700	-91.537%
2026-04-30	38.9500	40.0000	38.7500	40.0000	+6.016%	22	700	-92.500%
2026-04-28	37.7300	37.7300	37.7300	37.7300	+4.371%	1	686	-92.049%
2026-04-27	37.1000	37.1000	36.1500	36.1500	-7.545%	28	686	-91.701%
2026-04-24	42.1000	42.2000	39.1000	39.1000	-6.571%	35	714	-92.327%
2026-04-23	40.0000	41.8500	40.0000	41.8500	+23.088%	4	697	-92.832%
2026-04-22	35.3300	35.5000	34.0000	34.0000	-10.901%	8	698	-91.176%
2026-04-21	37.3500	38.1600	37.3500	38.1600	-21.157%	7	689	-92.138%
2026-04-17	47.9000	48.4000	47.9000	48.4000	-6.019%	6	689	-93.802%
2026-04-16	51.0000	51.5000	51.0000	51.5000	-8.736%	58	687	-94.175%
2026-04-15	56.4300	56.4300	56.4300	56.4300	-5.160%	5	687	-94.684%
2026-04-13	64.1500	64.1500	59.5000	59.5000	-21.452%	10	687	-94.958%
2026-04-10	75.7500	75.7500	75.7500	75.7500	+65.393%	5	688	-96.040%
2026-04-08	42.5700	45.8000	42.5700	45.8000	-21.170%	12	688	-93.450%
2026-04-07	58.9500	58.9500	58.1000	58.1000	-1.609%	15	688	-94.836%
2026-04-06	61.8100	62.2200	59.0500	59.0500	-5.746%	18	690	-94.920%
2026-04-01	64.8200	64.8200	62.6500	62.6500	-7.322%	3	684	-95.211%
2026-03-31	69.1500	69.1500	67.6000	67.6000	-11.134%	2	681	-95.562%
2026-03-27	78.3700	78.3700	76.0700	76.0700	+19.045%	2	680	-96.056%
2026-03-26	64.1000	64.1000	63.9000	63.9000	-2.858%	2	680	-95.305%
2026-03-25	65.8800	65.9300	65.7800	65.7800	+0.427%	38	680	-95.439%
2026-03-24	65.5000	65.5000	65.5000	65.5000	+14.912%	1	680	-95.420%
2026-03-20	55.4500	57.5000	55.4500	57.0000	+23.913%	4	679	-94.737%
2026-03-19	46.0000	46.0000	46.0000	46.0000	+1.166%	2	677	-93.478%
2026-03-18	44.0000	45.4700	44.0000	45.4700	-3.726%	2	677	-93.402%
2026-03-17	45.9400	47.2300	45.9400	47.2300	-4.004%	3	677	-93.648%
2026-03-16	49.0000	49.2000	49.0000	49.2000	+4.792%	2	676	-93.902%
2026-03-13	46.9000	46.9500	46.9000	46.9500	+0.213%	2	677	-93.610%
2026-03-12	45.6500	46.8500	45.6500	46.8500	-1.885%	2	677	-93.597%
2026-03-11	47.4500	47.7500	47.4500	47.7500	-3.633%	4	678	-93.717%
2026-03-10	49.5500	49.5500	49.5500	49.5500	-0.402%	1	680	-93.946%
2026-03-09	49.7500	49.7500	49.7500	49.7500	-6.132%	1	679	-93.970%
2026-03-06	52.0000	53.0000	52.0000	53.0000	-0.656%	2	679	-94.340%
2026-03-05	54.5500	54.5500	52.4500	53.3500	-19.472%	5	679	-94.377%
2026-03-04	71.8000	71.8000	66.2500	66.2500	-9.022%	6	680	-95.472%
2026-03-03	76.3500	76.3500	72.8200	72.8200	-0.178%	3	679	-95.880%
2026-03-02	72.9500	72.9500	72.9500	72.9500	-14.488%	1	679	-95.888%
2026-02-27	86.2500	86.2500	85.3100	85.3100	+10.234%	2	678	-96.483%
2026-02-26	77.3900	77.9100	77.3900	77.3900	-11.554%	4	678	-96.124%
2026-02-25	87.5000	87.5000	87.5000	87.5000	-7.798%	1	678	-96.571%
2026-02-24	97.4900	97.4900	91.6800	94.9000	-3.262%	5	678	-96.839%
2026-02-23	78.5500	98.9000	78.5500	98.1000	+49.611%	35	708	-96.942%
2026-02-20	54.0000	65.5700	54.0000	65.5700	+14.273%	3	690	-95.425%
2026-02-18	58.0100	58.0100	57.3800	57.3800	-7.897%	3	689	-94.772%
2026-02-17	62.0000	64.3500	62.0000	62.3000	+13.479%	34	712	-95.185%
2026-02-13	56.2500	56.3000	54.6500	54.9000	-11.452%	9	710	-94.536%
2026-02-12	61.7500	62.0000	61.7500	62.0000	+3.766%	2	710	-95.161%
2026-02-11	62.6500	62.6500	59.7000	59.7500	-4.093%	57	765	-94.979%
2026-02-10	62.5500	62.6500	62.2000	62.3000	-2.351%	13	771	-95.185%
2026-02-09	66.9700	66.9700	63.8000	63.8000	-7.509%	2	768	-95.298%
2026-02-05	68.9800	68.9800	68.9800	68.9800	+13.454%	1	766	-95.651%
2026-02-04	61.7600	63.9500	60.8000	60.8000	+8.475%	9	766	-95.066%
2026-02-03	56.0500	56.0500	56.0500	56.0500	+24.694%	2	764	-94.648%
2026-01-30	44.9500	44.9500	44.9500	44.9500	-9.956%	1	764	-93.326%
2026-01-29	49.9200	49.9200	49.9200	49.9200	+37.977%	1	765	-93.990%
2026-01-27	36.1800	36.1800	36.1800	36.1800	-11.237%	6	765	-91.708%
2026-01-26	42.4000	42.4000	39.9200	40.7600	-8.157%	16	771	-92.640%
2026-01-23	44.3800	44.3800	44.3800	44.3800	+2.613%	1	766	-93.240%
2026-01-22	43.8500	43.8500	43.2000	43.2500	-7.546%	12	766	-93.064%
2026-01-20	46.7800	46.7800	46.7800	46.7800	+19.949%	1	756	-93.587%
2026-01-12	41.0000	41.0000	39.0000	39.0000	+1.801%	5	756	-92.308%
2026-01-09	38.3100	38.3100	38.3100	38.3100	-2.270%	3	754	-92.169%
2026-01-08	39.2000	39.2000	39.2000	39.2000	-8.304%	1	754	-92.347%
2026-01-06	42.6400	42.7500	42.6400	42.7500	+18.094%	2	754	-92.982%
2025-12-24	36.0000	36.2000	36.0000	36.2000	+2.405%	2	754	-91.713%
2025-12-23	36.7000	36.7000	35.3500	35.3500	-10.619%	58	754	-91.513%
2025-12-17	39.5500	39.5500	39.5500	39.5500	+30.960%	1	754	-92.415%
2025-12-09	29.9500	30.2000	29.9500	30.2000	-24.292%	2	754	-90.066%
2025-11-20	39.8900	39.8900	39.8900	39.8900	+7.782%	1	754	-92.479%
2025-11-18	37.0100	37.0100	37.0100	37.0100	+10.182%	1	754	-91.894%
2025-11-05	33.3800	33.5900	33.2800	33.5900	+8.146%	6	754	-91.069%
2025-10-28	31.0000	31.0600	31.0000	31.0600	-24.428%	2	760	-90.341%
2025-10-10	41.4000	41.7500	41.1000	41.1000	+7.031%	185	760	-92.701%
2025-10-06	38.4000	38.4000	38.4000	38.4000	+0.840%	5	575	-92.188%
2025-10-03	38.1200	38.1300	38.0800	38.0800	-1.347%	5	580	-92.122%
2025-10-01	38.8500	38.9500	38.6000	38.6000	-4.361%	203	575	-92.228%
2025-09-29	40.3600	40.3600	40.3600	40.3600	-4.019%	1	396	-92.567%
2025-09-24	42.0000	42.0500	42.0000	42.0500	+13.342%	8	396	-92.866%
2025-09-19	37.4500	38.1500	36.9500	37.1000	-33.750%	183	403	-91.914%
2025-09-11	56.0000	56.0000	56.0000	56.0000	+2.847%	1	224	-94.643%
2025-09-10	54.4500	54.4500	54.4500	54.4500	-6.427%	1	224	-94.490%
2025-09-09	58.1900	58.1900	58.1900	58.1900	+2.864%	1	225	-94.844%
2025-08-29	56.5700	56.5700	56.5700	56.5700	-9.978%	1	224	-94.697%
2025-08-27	62.8400	62.8400	62.8400	62.8400	-1.117%	1	224	-95.226%
2025-08-26	63.5500	63.5500	63.5500	63.5500	+1.033%	1	223	-95.279%
2025-08-25	64.2000	64.2000	62.9000	62.9000	-1.765%	7	222	-95.231%
2025-08-22	63.7000	64.0300	63.7000	64.0300	-2.244%	9	216	-95.315%
2025-08-20	70.3300	70.3300	65.5000	65.5000	+1.787%	8	210	-95.420%
2025-08-18	64.6000	64.6000	64.3500	64.3500	-1.152%	6	210	-95.338%
2025-08-15	65.1000	65.1000	65.1000	65.1000	+6.634%	2	205	-95.392%
2025-08-12	61.0500	61.0500	61.0500	61.0500	-8.057%	1	207	-95.086%
2025-08-08	66.4000	66.4000	66.4000	66.4000	+15.983%	3	206	-95.482%
2025-08-06	57.1500	57.2500	57.1500	57.2500	+8.325%	5	203	-94.760%
2025-07-29	53.5000	53.5000	52.8500	52.8500	-0.937%	2	199	-94.324%
2025-07-18	53.3500	53.3500	53.3500	53.3500	-1.149%	180	198	-94.377%
2025-07-16	53.8000	53.9700	53.8000	53.9700	+0.223%	2	18	-94.441%
2025-07-15	53.8500	53.8500	53.8500	53.8500	+8.002%	1	17	-94.429%
2025-07-10	49.8600	49.8600	49.8600	49.8600	+9.462%	1	16	-93.983%
2025-07-03	45.5500	45.5500	45.5500	45.5500	-9.927%	3	13	-93.414%
2025-07-02	50.5700	50.5700	50.5700	50.5700	+8.753%	1	13	-94.068%
2025-07-01	46.5000	46.5000	46.5000	46.5000	-2.105%	2	12	-93.548%
2025-06-30	47.5000	47.5000	47.5000	47.5000	-3.061%	1	10	-93.684%
2025-06-27	49.0000	49.0000	49.0000	49.0000	-0.285%	1	10	-93.878%
2025-06-26	49.1400	49.1400	49.1400	49.1400	-6.132%	1	10	-93.895%
2025-06-25	51.5600	52.3500	51.5600	52.3500	-3.945%	2	11	-94.269%
2025-06-24	53.7300	54.5000	53.7300	54.5000	-3.540%	2	11	-94.495%
2025-06-18	56.5000	56.5000	56.5000	56.5000	+5.410%	3	10	-94.690%
2025-06-12	54.4300	54.4300	53.6000	53.6000	-9.306%	2	10	-94.403%
2025-06-10	59.1000	59.1000	59.1000	59.1000	-2.748%	2	10	-94.924%
2025-06-09	60.7700	60.7700	60.7700	60.7700	+4.830%	1	9	-95.063%
2025-06-06	58.3000	58.3000	57.9700	57.9700	-2.849%	4	9	-94.825%
2025-06-04	64.0000	64.0000	59.6700	59.6700	-0.384%	4	6	-94.972%
2025-06-02	59.9000	59.9000	59.9000	59.9000	-5.744%	1	6	-94.992%
2025-05-30	63.5500	63.5500	63.5500	63.5500	+2.335%	6	6	-95.279%
2025-05-27	62.4000	62.4000	62.1000	62.1000	-8.475%	2	3	-95.169%
2025-05-21	68.3500	68.3500	67.8500	67.8500	-13.841%	2	2	-95.578%
2025-05-07	78.5000	78.7500	78.5000	78.7500	+8.247%	2	2	-96.190%
2025-02-12	72.5500	72.7500	72.5500	72.7500	0.000%	2	1	-95.876%

.dark-mode .Qh0Zjv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qh0Zjv{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P420CRWD Sep 18 2026 420.00 Put (CRWD260918P00420000)option OPRA

CRWD20260918P420
CRWD Sep 18 2026 420.00 Put (CRWD260918P00420000)
option OPRA