Dark

CRWD20260918P440
CRWD Sep 18 2026 440.00 Put (CRWD260918P00440000)
option OPRA

Inactive

Jun 29, 2026

4.02-13.362%(-0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.4900	4.0200	3.4900	4.0200	-13.362%	2	136	0.000%
2026-06-26	4.6400	4.6400	4.6400	4.6400	-0.429%	1	138	-13.362%
2026-06-25	4.6600	4.6600	4.6600	4.6600	-1.895%	2	137	-13.734%
2026-06-22	4.1000	4.7500	4.1000	4.7500	-8.654%	3	137	-15.368%
2026-06-18	4.4300	5.9700	4.4300	5.2000	-1.141%	4	136	-22.692%
2026-06-16	5.1000	5.2600	5.1000	5.2600	-12.333%	3	136	-23.574%
2026-06-11	6.0000	6.0000	6.0000	6.0000	-24.051%	1	134	-33.000%
2026-06-10	7.9000	7.9000	7.8500	7.9000	-16.402%	12	135	-49.114%
2026-06-09	7.9000	9.4500	7.9000	9.4500	+28.571%	2	135	-57.460%
2026-06-08	7.1500	7.4000	7.1500	7.3500	+8.088%	8	134	-45.306%
2026-06-05	6.8000	6.8000	6.8000	6.8000	+15.254%	1	139	-40.882%
2026-06-04	7.1000	7.1000	5.9000	5.9000	+5.357%	12	139	-31.864%
2026-06-03	5.6000	5.6000	5.6000	5.6000	-5.085%	3	141	-28.214%
2026-06-02	6.1800	6.1800	5.9000	5.9000	-1.667%	11	144	-31.864%
2026-06-01	7.9000	7.9000	6.0000	6.0000	-15.493%	28	144	-33.000%
2026-05-29	7.3000	7.3000	7.1000	7.1000	-33.019%	10	149	-43.380%
2026-05-27	10.2500	10.6000	10.2500	10.6000	+20.455%	57	201	-62.075%
2026-05-22	9.0000	9.0000	8.7500	8.8000	-14.563%	38	194	-54.318%
2026-05-21	10.4000	10.4000	10.3000	10.3000	-6.108%	2	193	-60.971%
2026-05-20	10.9700	10.9700	10.9700	10.9700	-12.867%	1	193	-63.355%
2026-05-19	12.5900	12.5900	12.5900	12.5900	-10.391%	1	200	-68.070%
2026-05-18	14.7500	14.7500	13.8500	14.0500	-9.179%	55	200	-71.388%
2026-05-15	16.9000	16.9000	15.4700	15.4700	-12.549%	6	200	-74.014%
2026-05-14	17.7500	17.7500	17.6900	17.6900	-10.837%	2	201	-77.275%
2026-05-13	20.8100	20.8100	19.2500	19.8400	-5.072%	13	201	-79.738%
2026-05-12	21.7000	21.7000	20.6700	20.9000	-8.534%	22	201	-80.766%
2026-05-11	22.5900	22.8500	22.5900	22.8500	-6.811%	4	201	-82.407%
2026-05-08	25.5500	25.5500	24.5200	24.5200	-14.861%	4	201	-83.605%
2026-05-07	29.8900	30.2500	28.8000	28.8000	-26.996%	60	200	-86.042%
2026-05-06	39.4500	39.4500	39.4500	39.4500	-3.190%	1	161	-89.810%
2026-05-04	40.9500	40.9500	40.7500	40.7500	-19.546%	10	161	-90.135%
2026-04-30	50.6500	50.6500	50.6500	50.6500	+10.710%	20	161	-92.063%
2026-04-27	45.9500	45.9500	45.5000	45.7500	-11.509%	6	162	-91.213%
2026-04-24	51.8000	51.8000	51.6000	51.7000	-0.672%	16	164	-92.224%
2026-04-23	52.0500	52.0500	52.0500	52.0500	+21.329%	1	157	-92.277%
2026-04-22	42.9000	42.9000	42.9000	42.9000	-25.313%	2	157	-90.629%
2026-04-17	57.5700	57.5700	57.4400	57.4400	-15.405%	3	156	-93.001%
2026-04-15	67.9000	67.9000	67.9000	67.9000	-4.849%	1	155	-94.080%
2026-04-13	76.7000	76.7000	71.3600	71.3600	+28.115%	5	155	-94.367%
2026-04-08	55.5000	55.7000	55.5000	55.7000	-10.666%	2	155	-92.783%
2026-04-07	62.9500	62.9500	62.3500	62.3500	-13.040%	5	156	-93.553%
2026-04-06	71.7000	71.7000	71.7000	71.7000	-25.661%	3	151	-94.393%
2026-03-27	96.4500	96.4500	96.4500	96.4500	+27.243%	1	148	-95.832%
2026-03-26	76.5000	76.5000	75.8000	75.8000	+2.989%	6	149	-94.697%
2026-03-24	75.5000	75.5000	73.6000	73.6000	+16.825%	3	155	-94.538%
2026-03-23	67.4500	67.4500	63.0000	63.0000	-7.421%	5	153	-93.619%
2026-03-20	67.3600	68.0500	67.3600	68.0500	+17.429%	4	148	-94.093%
2026-03-19	57.9500	57.9500	57.9500	57.9500	+7.235%	2	148	-93.063%
2026-03-18	54.5300	55.4700	53.6500	54.0400	-3.620%	6	148	-92.561%
2026-03-17	55.6500	56.0700	55.6000	56.0700	-4.869%	3	146	-92.830%
2026-03-16	58.9400	58.9400	58.9400	58.9400	+9.371%	1	147	-93.180%
2026-03-13	53.8900	53.8900	53.8900	53.8900	-4.535%	1	146	-92.540%
2026-03-12	56.4500	56.4500	56.4500	56.4500	-1.997%	1	146	-92.879%
2026-03-11	56.9000	57.6000	56.9000	57.6000	-5.013%	7	145	-93.021%
2026-03-10	60.6400	60.6400	60.6400	60.6400	-3.285%	1	143	-93.371%
2026-03-09	60.4500	62.7000	60.4500	62.7000	-1.182%	3	143	-93.589%
2026-03-06	62.1000	63.5000	62.0500	63.4500	-41.933%	4	145	-93.664%
2026-02-24	109.2700	109.2700	109.2700	109.2700	-2.315%	1	143	-96.321%
2026-02-23	110.5300	111.8600	110.5300	111.8600	+62.942%	11	144	-96.406%
2026-02-19	68.9000	68.9000	68.6500	68.6500	-9.121%	2	154	-94.144%
2026-02-12	75.5400	75.5400	75.5400	75.5400	-11.855%	2	154	-94.678%
2026-02-06	83.0000	90.2500	83.0000	85.7000	+27.663%	9	156	-95.309%
2026-02-03	65.0500	67.1300	65.0500	67.1300	+14.909%	2	158	-94.012%
2026-02-02	58.4200	58.4200	58.4200	58.4200	-5.008%	4	159	-93.119%
2026-01-29	56.7500	61.5000	56.7500	61.5000	+38.202%	12	163	-93.463%
2026-01-28	44.5000	44.5000	44.5000	44.5000	+2.064%	1	167	-90.966%
2026-01-27	44.1000	44.1000	43.6000	43.6000	-8.499%	7	168	-90.780%
2026-01-26	50.1700	50.1700	47.6500	47.6500	-16.841%	24	162	-91.563%
2026-01-21	57.3000	57.3000	57.3000	57.3000	+5.525%	2	167	-92.984%
2026-01-20	54.3000	54.3000	54.3000	54.3000	+2.492%	20	167	-92.597%
2026-01-16	52.9800	52.9800	52.9800	52.9800	+8.454%	2	145	-92.412%
2026-01-08	48.1000	49.3300	48.1000	48.8500	-2.085%	17	145	-91.771%
2026-01-06	49.8900	50.1000	49.8000	49.8900	+12.950%	10	133	-91.942%
2025-12-30	44.1700	44.1700	44.1700	44.1700	+2.364%	1	132	-90.899%
2025-12-23	44.7500	44.8000	43.1500	43.1500	+1.054%	4	131	-90.684%
2025-12-22	42.7000	42.7000	42.7000	42.7000	-6.748%	1	127	-90.585%
2025-12-18	45.7900	45.7900	45.7900	45.7900	+22.597%	6	126	-91.221%
2025-12-08	37.3500	37.3500	37.3500	37.3500	+4.271%	9	129	-89.237%
2025-11-11	35.4300	35.8200	35.4300	35.8200	-11.205%	2	129	-88.777%
2025-11-05	40.3400	40.3400	40.3400	40.3400	+6.861%	7	130	-90.035%
2025-10-29	37.6500	37.7500	37.6500	37.7500	-30.286%	23	130	-89.351%
2025-10-17	54.1000	54.1500	53.7000	54.1500	+18.568%	9	113	-92.576%
2025-10-06	46.0000	46.0000	45.6700	45.6700	+1.489%	10	105	-91.198%
2025-10-01	46.9700	46.9700	45.0000	45.0000	-6.832%	5	106	-91.067%
2025-09-29	48.3000	48.3000	48.3000	48.3000	+2.766%	3	106	-91.677%
2025-09-22	46.3500	47.0000	46.3500	47.0000	+6.095%	8	112	-91.447%
2025-09-19	44.3000	44.3000	44.3000	44.3000	-2.208%	3	112	-90.926%
2025-09-18	55.0000	55.0000	45.3000	45.3000	-33.772%	62	109	-91.126%
2025-09-09	68.5500	68.5500	68.4000	68.4000	+8.744%	2	72	-94.123%
2025-08-28	62.9000	62.9000	62.9000	62.9000	-12.028%	2	73	-93.609%
2025-08-27	70.9300	71.5000	70.9300	71.5000	-3.444%	8	73	-94.378%
2025-08-26	75.5500	75.5500	74.0500	74.0500	-0.737%	18	72	-94.571%
2025-08-22	74.4000	75.3000	74.4000	74.6000	-4.113%	3	75	-94.611%
2025-08-20	78.1500	78.1500	77.8000	77.8000	+5.135%	2	73	-94.833%
2025-08-07	74.0000	74.0000	74.0000	74.0000	+11.362%	5	73	-94.568%
2025-08-06	66.3500	68.5000	66.3500	66.4500	-1.072%	13	68	-93.950%
2025-08-04	67.1700	67.1700	67.1700	67.1700	-0.636%	1	64	-94.015%
2025-08-01	67.6000	67.6000	67.6000	67.6000	+9.562%	1	64	-94.053%
2025-07-29	62.4000	62.4000	61.7000	61.7000	-1.122%	2	64	-93.485%
2025-07-15	62.4000	62.4000	62.4000	62.4000	+3.654%	1	62	-93.558%
2025-07-11	60.2000	60.2000	60.2000	60.2000	+3.241%	1	61	-93.322%
2025-07-10	58.3100	58.3100	58.3100	58.3100	+8.544%	1	60	-93.106%
2025-07-03	53.0000	53.7200	52.3300	53.7200	-7.555%	17	57	-92.517%
2025-07-01	58.1100	58.1100	58.1100	58.1100	+5.808%	1	57	-93.082%
2025-06-30	54.9200	54.9200	54.9200	54.9200	-10.916%	1	57	-92.680%
2025-06-24	61.6500	61.6500	61.6500	61.6500	-3.521%	1	57	-93.479%
2025-06-23	64.4500	64.5400	63.9000	63.9000	-0.078%	4	56	-93.709%
2025-06-16	63.1000	63.9500	63.1000	63.9500	+0.157%	5	54	-93.714%
2025-06-11	63.8500	63.9500	63.8500	63.8500	-4.201%	3	51	-93.704%
2025-06-10	64.4000	66.6500	64.4000	66.6500	-1.985%	3	53	-93.968%
2025-06-09	68.1500	68.1500	68.0000	68.0000	-5.621%	2	51	-94.088%
2025-06-05	70.3100	72.0500	70.3100	72.0500	+2.126%	3	49	-94.421%
2025-06-04	75.5000	75.5000	70.5500	70.5500	-5.111%	5	49	-94.302%
2025-05-29	74.5500	74.5500	74.3500	74.3500	+4.015%	2	48	-94.593%
2025-05-27	71.4800	71.4800	71.4800	71.4800	-6.501%	1	47	-94.376%
2025-05-23	76.3000	76.4500	76.3000	76.4500	-3.411%	4	45	-94.742%
2025-05-22	79.4000	79.4000	79.1500	79.1500	-15.348%	2	45	-94.921%
2025-05-09	91.0900	93.9300	91.0900	93.5000	+8.987%	12	44	-95.701%
2025-05-08	85.7900	85.7900	85.7900	85.7900	+4.788%	1	47	-95.314%
2025-05-02	81.8000	82.0000	81.6000	81.8700	-1.421%	10	46	-95.090%
2025-05-01	86.2400	86.2400	83.0500	83.0500	-7.609%	17	42	-95.160%
2025-04-28	90.5500	92.6800	89.8900	89.8900	-13.509%	53	25	-95.528%
2025-04-23	103.4600	103.9300	103.4600	103.9300	0.000%	2	0	-96.132%

.dark-mode .D8RqmH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8RqmH{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P440CRWD Sep 18 2026 440.00 Put (CRWD260918P00440000)option OPRA

CRWD20260918P440
CRWD Sep 18 2026 440.00 Put (CRWD260918P00440000)
option OPRA