Dark

CRWD20260918P430
CRWD Sep 18 2026 430.00 Put (CRWD260918P00430000)
option OPRA

Inactive

Jun 24, 2026

4.14-4.828%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	4.1400	4.1400	4.1400	4.1400	-4.828%	1	380	0.000%
2026-06-23	4.4400	4.4400	4.2500	4.3500	+22.535%	6	379	-4.828%
2026-06-22	3.5500	3.5500	3.5500	3.5500	-24.145%	2	377	+16.620%
2026-06-18	3.7800	4.6800	3.7800	4.6800	+8.837%	7	371	-11.538%
2026-06-16	4.3000	4.3000	4.3000	4.3000	-20.370%	2	371	-3.721%
2026-06-12	5.4000	5.4000	5.4000	5.4000	+3.846%	1	370	-23.333%
2026-06-11	5.4500	5.4500	5.2000	5.2000	-24.528%	9	370	-20.385%
2026-06-10	6.6500	6.9000	6.4500	6.8900	-10.982%	31	372	-39.913%
2026-06-09	8.1900	8.1900	7.7400	7.7400	+20.938%	3	392	-46.512%
2026-06-08	6.5200	6.5200	6.4000	6.4000	+19.181%	2	393	-35.313%
2026-06-05	5.1700	5.3700	5.1700	5.3700	-13.387%	45	393	-22.905%
2026-06-04	6.2000	6.2000	6.2000	6.2000	+24.000%	4	414	-33.226%
2026-06-03	5.0000	5.0000	5.0000	5.0000	-10.233%	1	414	-17.200%
2026-06-01	5.7100	5.7100	5.5700	5.5700	-11.306%	16	414	-25.673%
2026-05-29	7.6000	7.6000	6.2800	6.2800	-31.739%	2	425	-34.076%
2026-05-27	9.3000	9.3000	9.2000	9.2000	+25.170%	153	579	-55.000%
2026-05-26	7.3500	7.3500	7.3500	7.3500	-7.197%	1	556	-43.673%
2026-05-22	7.9000	7.9200	7.9000	7.9200	-11.508%	2	556	-47.727%
2026-05-21	9.0000	9.0000	8.9100	8.9500	-3.763%	42	564	-53.743%
2026-05-20	9.7500	9.7500	9.3000	9.3000	-32.117%	7	564	-55.484%
2026-05-18	13.7000	13.7000	13.7000	13.7000	-0.364%	1	564	-69.781%
2026-05-15	16.5000	16.5000	13.6000	13.7500	-12.141%	22	564	-69.891%
2026-05-14	15.5000	15.6500	15.4700	15.6500	-13.964%	4	567	-73.546%
2026-05-13	18.1900	18.1900	18.1900	18.1900	-4.263%	3	566	-77.240%
2026-05-11	21.3000	21.3000	19.0000	19.0000	-14.683%	2	566	-78.211%
2026-05-08	25.0000	25.0000	22.2700	22.2700	-10.920%	6	567	-81.410%
2026-05-07	26.7000	27.3500	25.0000	25.0000	-29.972%	24	567	-83.440%
2026-05-06	36.2000	36.4000	34.8500	35.7000	+9.677%	19	563	-88.403%
2026-05-05	34.6500	34.6500	32.1000	32.5500	-9.053%	8	551	-87.281%
2026-05-04	36.4100	36.6500	34.9500	35.7900	-9.392%	40	553	-88.433%
2026-05-01	39.5000	39.5000	39.5000	39.5000	-6.619%	1	558	-89.519%
2026-04-29	42.3000	42.3000	42.3000	42.3000	+2.920%	1	558	-90.213%
2026-04-27	41.1000	41.1000	41.1000	41.1000	-5.409%	2	558	-89.927%
2026-04-24	46.7500	46.7500	43.4500	43.4500	-5.952%	26	558	-90.472%
2026-04-23	42.6000	46.2000	42.6000	46.2000	+18.827%	15	540	-91.039%
2026-04-22	38.8000	38.8800	38.8000	38.8800	-9.476%	3	540	-89.352%
2026-04-21	42.8000	42.9500	42.6000	42.9500	-13.755%	16	540	-90.361%
2026-04-20	51.2200	51.8500	49.8000	49.8000	-6.002%	5	540	-91.687%
2026-04-17	52.4800	52.9800	52.4800	52.9800	-14.548%	4	542	-92.186%
2026-04-15	62.0000	62.0000	62.0000	62.0000	-5.054%	7	541	-93.323%
2026-04-14	65.6000	65.6000	65.3000	65.3000	-25.371%	21	534	-93.660%
2026-04-10	87.5000	87.5000	87.5000	87.5000	+34.615%	1	534	-95.269%
2026-04-09	65.0000	65.0000	65.0000	65.0000	+35.417%	3	534	-93.631%
2026-04-08	48.0000	48.0000	48.0000	48.0000	-22.643%	3	537	-91.375%
2026-04-07	62.0500	62.0500	62.0500	62.0500	-13.579%	1	534	-93.328%
2026-03-31	71.7000	71.8000	71.7000	71.8000	-18.093%	2	533	-94.234%
2026-03-27	87.6600	87.6600	87.6600	87.6600	+28.741%	1	535	-95.277%
2026-03-24	68.0900	68.0900	68.0900	68.0900	+15.017%	40	535	-93.920%
2026-03-23	59.2000	59.2000	59.2000	59.2000	-4.976%	1	495	-93.007%
2026-03-20	62.7000	63.4100	61.0000	62.3000	+21.442%	50	495	-93.355%
2026-03-19	51.2500	51.3000	51.2500	51.3000	-1.289%	2	469	-91.930%
2026-03-17	51.9700	51.9700	51.9700	51.9700	-1.851%	1	469	-92.034%
2026-03-16	52.9500	52.9500	52.9500	52.9500	+3.398%	1	469	-92.181%
2026-03-13	51.4100	51.4100	51.2100	51.2100	-0.370%	2	468	-91.916%
2026-03-12	47.0000	51.4000	47.0000	51.4000	-3.383%	3	469	-91.946%
2026-03-11	48.3500	53.2000	48.3500	53.2000	-2.188%	10	470	-92.218%
2026-03-10	54.0000	55.1000	54.0000	54.3900	-7.500%	4	472	-92.388%
2026-03-09	55.4000	58.8000	55.4000	58.8000	+0.944%	7	472	-92.959%
2026-03-06	56.6500	58.4500	56.6500	58.2500	-4.115%	5	471	-92.893%
2026-03-05	59.5500	60.7500	57.8000	60.7500	-9.396%	12	466	-93.185%
2026-03-04	77.0000	77.0000	67.0500	67.0500	-14.933%	13	457	-93.826%
2026-03-03	78.8200	78.8200	78.8200	78.8200	-4.228%	1	457	-94.748%
2026-03-02	79.2100	82.3000	79.2100	82.3000	-19.211%	3	457	-94.970%
2026-02-24	101.8700	101.8700	101.8700	101.8700	-4.536%	1	458	-95.936%
2026-02-23	102.8000	106.7300	102.5500	106.7100	+46.198%	13	458	-96.120%
2026-02-20	72.9900	72.9900	72.9900	72.9900	+19.265%	1	458	-94.328%
2026-02-13	61.5000	61.5000	61.2000	61.2000	-6.778%	3	457	-93.235%
2026-02-11	69.0000	69.0000	65.3500	65.6500	+0.306%	25	457	-93.694%
2026-02-10	66.6500	66.6500	65.4500	65.4500	-4.661%	4	451	-93.675%
2026-02-09	71.9000	72.1000	68.6500	68.6500	-13.864%	14	451	-93.969%
2026-02-06	79.7000	79.7000	79.7000	79.7000	-4.299%	3	459	-94.806%
2026-02-05	83.2700	83.2800	83.2700	83.2800	+22.255%	2	459	-95.029%
2026-02-04	64.1500	68.1200	64.1500	68.1200	+10.854%	11	459	-93.922%
2026-02-03	57.5500	61.4500	57.5500	61.4500	+15.703%	7	452	-93.263%
2026-01-29	55.0000	55.0000	53.1100	53.1100	+15.885%	11	451	-92.205%
2026-01-26	46.7500	46.7500	45.8300	45.8300	-5.893%	20	447	-90.967%
2026-01-23	47.0300	48.7000	47.0300	48.7000	-8.286%	2	451	-91.499%
2026-01-20	51.0000	53.1000	51.0000	53.1000	+13.583%	11	451	-92.203%
2026-01-14	46.7500	46.7500	46.7500	46.7500	+6.371%	1	440	-91.144%
2026-01-12	44.3000	44.3500	43.9500	43.9500	-5.178%	5	441	-90.580%
2026-01-06	46.3500	46.3500	46.3500	46.3500	-1.025%	2	442	-91.068%
2026-01-02	46.8300	46.8300	46.8300	46.8300	+19.617%	1	442	-91.160%
2025-12-26	39.2600	39.2600	39.1500	39.1500	+0.385%	2	441	-89.425%
2025-12-23	40.7500	40.7500	39.0000	39.0000	+0.515%	4	440	-89.385%
2025-12-22	38.9500	38.9500	38.8000	38.8000	-3.000%	35	436	-89.330%
2025-12-03	40.0000	40.0000	40.0000	40.0000	+6.667%	1	433	-89.650%
2025-12-02	37.5000	37.5000	37.5000	37.5000	-15.293%	1	433	-88.960%
2025-11-24	44.1200	44.2700	43.9100	44.2700	-11.460%	31	433	-90.648%
2025-11-21	50.0000	50.0000	50.0000	50.0000	+27.194%	2	464	-91.720%
2025-11-19	39.3100	39.3100	39.3100	39.3100	+8.862%	1	464	-89.468%
2025-11-13	36.0100	36.2000	36.0100	36.1100	+11.348%	4	464	-88.535%
2025-11-11	32.4300	32.4300	32.4300	32.4300	-18.620%	1	464	-87.234%
2025-11-07	39.3500	39.8500	38.7500	39.8500	+7.761%	53	464	-89.611%
2025-11-05	37.3800	37.4100	36.5500	36.9800	+9.733%	178	463	-88.805%
2025-11-03	33.0800	33.7000	33.0800	33.7000	-3.714%	20	616	-87.715%
2025-10-30	35.0000	35.0000	35.0000	35.0000	-6.667%	1	616	-88.171%
2025-10-24	38.0000	38.0000	37.5000	37.5000	-9.964%	8	615	-88.960%
2025-10-23	41.6500	41.6500	41.6500	41.6500	-6.194%	1	615	-90.060%
2025-10-20	44.8000	44.8000	44.3000	44.4000	-9.016%	4	616	-90.676%
2025-10-17	49.0500	49.0500	48.8000	48.8000	+5.765%	2	615	-91.516%
2025-10-15	46.1500	46.1500	46.1400	46.1400	+8.361%	10	614	-91.027%
2025-10-13	43.3200	43.7700	42.5800	42.5800	-5.061%	10	620	-90.277%
2025-10-10	45.0000	45.0000	44.8500	44.8500	+6.913%	11	610	-90.769%
2025-10-09	41.6500	41.9500	41.6500	41.9500	-6.362%	14	599	-90.131%
2025-09-22	44.8000	44.8000	44.8000	44.8000	+10.617%	250	595	-90.759%
2025-09-19	41.3000	41.3000	40.5000	40.5000	-1.818%	7	356	-89.778%
2025-09-18	41.7500	41.8500	41.2200	41.2500	-33.414%	155	359	-89.964%
2025-09-08	63.7500	63.7500	61.9500	61.9500	-8.222%	11	215	-93.317%
2025-09-05	68.3600	68.9600	67.5000	67.5000	+1.139%	18	217	-93.867%
2025-08-27	66.6300	66.9000	66.5700	66.7400	-3.694%	41	205	-93.797%
2025-08-26	69.3000	69.3000	69.3000	69.3000	+0.508%	1	163	-94.026%
2025-08-22	68.8500	68.9500	68.8500	68.9500	-1.641%	8	163	-93.996%
2025-08-18	70.6900	71.0900	70.1000	70.1000	+6.212%	63	156	-94.094%
2025-08-12	66.0000	66.0000	66.0000	66.0000	-5.022%	1	95	-93.727%
2025-08-11	67.7700	69.4900	67.6600	69.4900	-2.388%	51	94	-94.042%
2025-08-08	71.5400	71.6000	71.1900	71.1900	+0.268%	32	43	-94.185%
2025-08-07	71.0000	71.0000	71.0000	71.0000	+24.234%	3	13	-94.169%
2025-07-29	57.9000	57.9000	57.1500	57.1500	-1.550%	2	11	-92.756%
2025-07-15	58.0500	58.0500	58.0500	58.0500	+18.012%	1	9	-92.868%
2025-07-03	49.1900	49.1900	49.1900	49.1900	-3.341%	1	8	-91.584%
2025-06-30	50.8700	50.8900	50.8500	50.8900	-3.709%	4	8	-91.865%
2025-06-26	52.8500	52.8500	52.8500	52.8500	-13.361%	1	6	-92.167%
2025-06-11	61.1000	61.1000	61.0000	61.0000	-1.231%	2	5	-93.213%
2025-06-06	61.7600	61.7600	61.7600	61.7600	-8.976%	2	4	-93.297%
2025-06-04	68.0500	68.0500	67.8500	67.8500	+1.042%	2	4	-93.898%
2025-05-28	67.2000	67.2000	67.1500	67.1500	-11.992%	2	4	-93.835%
2025-05-21	76.6500	76.6500	76.3000	76.3000	+2.830%	2	3	-94.574%
2025-05-05	74.2000	74.2000	74.2000	74.2000	-14.120%	1	2	-94.420%
2025-04-28	86.4000	86.4000	86.4000	86.4000	0.000%	1	1	-95.208%

.dark-mode .gbpMXf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gbpMXf{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P430CRWD Sep 18 2026 430.00 Put (CRWD260918P00430000)option OPRA

CRWD20260918P430
CRWD Sep 18 2026 430.00 Put (CRWD260918P00430000)
option OPRA