Dark

CRWD20260918P450
CRWD Sep 18 2026 450.00 Put (CRWD260918P00450000)
option OPRA

Inactive

Jul 1, 2026

3.46-6.989%(-0.26)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.1800	3.4600	3.0500	3.4600	-6.989%	3	1,335	0.000%
2026-06-30	4.3000	4.3000	3.7200	3.7200	-18.600%	4	1,336	-6.989%
2026-06-29	4.3000	4.5700	4.0000	4.5700	-13.611%	10	1,333	-24.289%
2026-06-26	5.2900	5.2900	5.2900	5.2900	-7.679%	2	1,334	-34.594%
2026-06-24	6.1500	6.1500	5.6200	5.7300	+10.192%	612	1,334	-39.616%
2026-06-22	5.2000	5.2000	5.2000	5.2000	-11.864%	1	838	-33.462%
2026-06-18	6.6200	6.6200	5.3500	5.9000	0.000%	6	835	-41.356%
2026-06-17	5.9000	5.9000	5.9000	5.9000	+5.357%	1	835	-41.356%
2026-06-16	5.6000	5.6000	5.6000	5.6000	-14.110%	1	835	-38.214%
2026-06-15	7.0000	7.0000	6.5200	6.5200	-6.857%	3	836	-46.933%
2026-06-11	7.0000	7.0000	7.0000	7.0000	-23.497%	1	836	-50.571%
2026-06-10	8.9000	9.1500	8.9000	9.1500	-16.818%	16	837	-62.186%
2026-06-09	9.0000	11.0500	8.9000	11.0000	+32.530%	7	831	-68.545%
2026-06-08	7.5000	8.5400	7.5000	8.3000	+7.235%	7	834	-58.313%
2026-06-05	7.0500	7.7400	7.0000	7.7400	+28.146%	46	830	-55.297%
2026-06-04	9.5000	9.5000	5.7500	6.0400	-3.822%	29	842	-42.715%
2026-06-03	6.5900	6.5900	6.0400	6.2800	-3.681%	148	830	-44.904%
2026-06-02	6.9800	7.2500	6.3700	6.5200	-5.780%	27	698	-46.933%
2026-06-01	7.1000	7.1000	6.9000	6.9200	-13.500%	5	688	-50.000%
2026-05-29	8.6000	8.6000	7.9700	8.0000	-18.367%	6	684	-56.750%
2026-05-28	10.2500	10.2500	9.7000	9.8000	-14.035%	3	683	-64.694%
2026-05-27	11.7800	12.4500	11.2000	11.4000	+17.890%	24	683	-69.649%
2026-05-26	9.6000	9.6700	9.6000	9.6700	-16.059%	399	671	-64.219%
2026-05-21	11.6200	11.6200	11.5200	11.5200	-6.341%	13	334	-69.965%
2026-05-20	13.0000	13.0000	12.3000	12.3000	-12.143%	6	331	-71.870%
2026-05-19	14.3500	14.3500	13.9000	14.0000	-7.285%	8	325	-75.286%
2026-05-18	17.4400	17.4400	15.1000	15.1000	-12.717%	14	325	-77.086%
2026-05-15	18.0000	18.8800	17.3000	17.3000	-11.373%	4	325	-80.000%
2026-05-14	21.8700	21.8700	18.9000	19.5200	-12.545%	12	326	-82.275%
2026-05-13	22.7400	22.7400	22.3200	22.3200	-3.752%	5	334	-84.498%
2026-05-12	23.3200	23.3200	22.3000	23.1900	-6.905%	11	334	-85.080%
2026-05-11	26.8200	26.8200	24.9100	24.9100	-10.396%	7	334	-86.110%
2026-05-08	28.6500	28.9000	27.8000	27.8000	-11.040%	6	339	-87.554%
2026-05-07	35.2000	35.2000	31.2500	31.2500	-27.122%	10	335	-88.928%
2026-05-06	42.8800	42.8800	42.8800	42.8800	+6.270%	1	339	-91.931%
2026-05-05	44.1000	44.1000	40.0000	40.3500	-8.916%	57	338	-91.425%
2026-05-04	44.6700	45.3500	44.3000	44.3000	-20.252%	5	349	-92.190%
2026-04-30	55.7500	55.7500	54.5000	55.5500	+11.928%	27	348	-93.771%
2026-04-27	49.4100	49.6300	49.4100	49.6300	-12.314%	5	326	-93.028%
2026-04-23	53.0000	56.6000	53.0000	56.6000	+17.209%	6	321	-93.887%
2026-04-22	49.8700	49.8700	47.3600	48.2900	-2.661%	8	321	-92.835%
2026-04-21	50.9100	50.9300	49.6100	49.6100	-20.877%	7	315	-93.026%
2026-04-20	62.7000	62.7000	62.7000	62.7000	-1.878%	1	315	-94.482%
2026-04-17	62.0000	63.9000	62.0000	63.9000	-5.543%	2	315	-94.585%
2026-04-16	67.6500	67.6500	67.6500	67.6500	-14.927%	2	314	-94.885%
2026-04-14	77.2000	80.9000	76.7500	79.5200	+2.979%	9	315	-95.649%
2026-04-13	79.0100	79.0100	77.2200	77.2200	+26.073%	4	318	-95.519%
2026-04-08	61.1000	61.2500	61.1000	61.2500	-22.350%	2	318	-94.351%
2026-04-06	78.8800	78.8800	78.8800	78.8800	-20.922%	3	318	-95.614%
2026-03-27	99.7500	99.7500	99.7500	99.7500	+23.744%	1	315	-96.531%
2026-03-24	80.6100	80.6100	80.6100	80.6100	+16.741%	40	314	-95.708%
2026-03-23	69.1000	69.1000	69.0500	69.0500	-5.151%	2	274	-94.989%
2026-03-20	72.8000	72.8000	72.8000	72.8000	+19.540%	3	274	-95.247%
2026-03-18	60.9000	60.9000	60.9000	60.9000	-5.066%	2	271	-94.319%
2026-03-16	64.1000	64.1500	64.1000	64.1500	+4.309%	2	269	-94.606%
2026-03-13	59.9000	63.2000	59.5500	61.5000	+0.081%	25	267	-94.374%
2026-03-12	59.0000	61.4500	59.0000	61.4500	-0.098%	11	254	-94.369%
2026-03-11	62.7000	62.7000	61.5100	61.5100	-6.958%	2	256	-94.375%
2026-03-09	66.1100	66.1100	66.1100	66.1100	-7.474%	1	256	-94.766%
2026-03-05	70.1000	71.4500	70.0500	71.4500	-19.629%	3	257	-95.157%
2026-03-03	89.1700	89.1700	88.9000	88.9000	-7.444%	2	257	-96.108%
2026-03-02	95.5500	96.0500	95.5500	96.0500	-5.695%	6	257	-96.398%
2026-02-27	108.7500	108.7500	101.8500	101.8500	-4.946%	3	258	-96.603%
2026-02-25	107.5500	107.5500	107.1500	107.1500	-11.673%	2	258	-96.771%
2026-02-23	121.3100	121.3100	121.3100	121.3100	+62.876%	3	258	-97.148%
2026-02-18	74.3500	74.4800	74.1000	74.4800	-6.900%	3	261	-95.354%
2026-02-17	75.5000	80.0000	75.3700	80.0000	+14.466%	5	260	-95.675%
2026-02-13	69.8900	69.8900	69.8900	69.8900	-15.027%	1	260	-95.049%
2026-02-12	82.2500	82.2500	82.2500	82.2500	+5.910%	1	260	-95.793%
2026-02-10	77.1500	77.6600	77.1500	77.6600	-23.109%	4	260	-95.545%
2026-02-05	85.0000	101.0000	85.0000	101.0000	+21.613%	10	260	-96.574%
2026-02-04	80.4300	83.0500	80.4300	83.0500	+10.733%	2	257	-95.834%
2026-02-03	71.9900	75.0000	71.8200	75.0000	+18.036%	5	259	-95.387%
2026-02-02	63.5400	63.5400	63.5400	63.5400	+2.484%	4	260	-94.555%
2026-01-30	62.4000	62.4000	62.0000	62.0000	-4.615%	3	256	-94.419%
2026-01-29	64.8500	65.0000	64.8500	65.0000	+34.270%	2	256	-94.677%
2026-01-27	48.9500	48.9500	48.4100	48.4100	-9.038%	2	256	-92.853%
2026-01-26	53.2100	53.2200	53.2100	53.2200	-14.230%	10	255	-93.499%
2026-01-20	62.0500	62.0500	62.0500	62.0500	+1.721%	1	250	-94.424%
2026-01-16	61.0000	61.0000	61.0000	61.0000	+9.910%	1	248	-94.328%
2026-01-14	58.1100	58.1100	55.5000	55.5000	+8.398%	9	248	-93.766%
2026-01-13	51.2000	51.2000	51.2000	51.2000	+10.108%	2	249	-93.242%
2026-01-07	49.3800	49.3800	46.5000	46.5000	-14.975%	13	248	-92.559%
2026-01-06	54.7500	54.7500	54.6900	54.6900	+0.737%	2	257	-93.673%
2026-01-05	54.2900	54.2900	54.2900	54.2900	-4.234%	1	255	-93.627%
2026-01-02	56.6000	57.2800	56.6000	56.6900	+13.380%	12	255	-93.897%
2025-12-31	49.4500	50.0000	49.4500	50.0000	+4.167%	3	242	-93.080%
2025-12-30	48.1000	48.3300	47.9900	48.0000	0.000%	13	242	-92.792%
2025-12-29	48.0000	48.0000	48.0000	48.0000	+2.345%	1	244	-92.792%
2025-12-26	46.9000	46.9000	46.9000	46.9000	-5.367%	3	243	-92.623%
2025-12-18	49.5600	49.5600	49.5600	49.5600	+2.886%	20	240	-93.019%
2025-12-16	48.1700	48.1700	48.1700	48.1700	+8.760%	2	220	-92.817%
2025-12-12	44.2900	44.2900	44.2900	44.2900	+12.127%	10	220	-92.188%
2025-12-11	39.5000	39.5000	39.5000	39.5000	-5.048%	10	210	-91.241%
2025-12-10	42.3500	42.3500	41.5500	41.6000	-9.565%	83	200	-91.683%
2025-12-03	46.0000	46.0000	46.0000	46.0000	+0.240%	20	117	-92.478%
2025-11-28	45.8900	45.8900	45.8900	45.8900	-12.955%	1	133	-92.460%
2025-11-24	53.4500	53.4500	52.7200	52.7200	-5.333%	13	132	-93.437%
2025-11-21	56.0000	56.0000	55.5800	55.6900	+5.075%	13	133	-93.787%
2025-11-20	53.0000	53.0000	53.0000	53.0000	+12.766%	1	132	-93.472%
2025-11-19	47.0000	47.0000	47.0000	47.0000	-1.776%	1	131	-92.638%
2025-11-18	46.0000	47.8500	46.0000	47.8500	+6.333%	23	132	-92.769%
2025-11-14	45.0000	45.0000	45.0000	45.0000	+3.448%	1	109	-92.311%
2025-11-13	41.9000	43.5000	41.9000	43.5000	+9.132%	3	109	-92.046%
2025-11-10	39.8600	39.8600	39.8600	39.8600	-11.560%	15	107	-91.320%
2025-11-06	46.0700	46.0700	45.0700	45.0700	+3.562%	6	111	-92.323%
2025-11-05	45.1400	45.1400	43.5200	43.5200	-1.091%	17	107	-92.050%
2025-11-04	44.0000	44.0000	44.0000	44.0000	+10.110%	1	107	-92.136%
2025-11-03	39.7000	40.1000	39.6800	39.9600	-5.976%	18	107	-91.341%
2025-10-30	42.5000	42.5000	42.5000	42.5000	-1.163%	1	107	-91.859%
2025-10-29	43.0000	43.0000	43.0000	43.0000	+9.137%	1	107	-91.953%
2025-10-28	39.5100	39.5500	39.4000	39.4000	-16.948%	10	107	-91.218%
2025-10-23	50.3300	50.3300	47.4400	47.4400	-5.892%	23	106	-92.707%
2025-10-21	50.4100	50.4100	50.4100	50.4100	-5.137%	1	108	-93.136%
2025-10-20	53.1400	53.1400	53.1400	53.1400	-7.422%	1	108	-93.489%
2025-10-17	58.0000	58.7000	57.4000	57.4000	+1.235%	5	109	-93.972%
2025-10-16	53.9500	56.7000	53.9500	56.7000	+4.170%	12	109	-93.898%
2025-10-15	54.4300	54.4300	54.4300	54.4300	+1.738%	10	111	-93.643%
2025-10-14	53.5000	53.5000	53.5000	53.5000	+6.723%	1	107	-93.533%
2025-10-01	49.8700	50.4900	49.8700	50.1300	-10.370%	5	106	-93.098%
2025-09-24	56.5000	56.6000	55.9300	55.9300	+6.331%	3	106	-93.814%
2025-09-23	52.6000	52.6000	52.6000	52.6000	+2.734%	1	104	-93.422%
2025-09-22	48.8000	51.2000	48.8000	51.2000	+4.618%	5	103	-93.242%
2025-09-19	48.9500	48.9500	48.9400	48.9400	-1.628%	5	101	-92.930%
2025-09-18	55.6100	55.6100	49.7500	49.7500	-29.930%	12	100	-93.045%
2025-09-17	71.0000	71.0000	71.0000	71.0000	-4.248%	1	109	-95.127%
2025-09-09	73.9500	74.1500	73.9500	74.1500	-2.818%	4	108	-95.334%
2025-08-27	76.3000	76.3000	76.3000	76.3000	-4.446%	10	106	-95.465%
2025-08-26	79.9000	79.9000	79.8500	79.8500	-4.827%	2	101	-95.667%
2025-08-19	83.9500	83.9500	83.9000	83.9000	+1.084%	2	100	-95.876%
2025-08-08	81.8000	83.0000	81.3500	83.0000	+9.934%	14	100	-95.831%
2025-08-07	75.5000	75.5000	75.5000	75.5000	+4.585%	1	99	-95.417%
2025-08-06	71.3000	72.1900	71.3000	72.1900	-3.425%	3	99	-95.207%
2025-08-05	71.5500	74.7500	71.5500	74.7500	-1.696%	64	97	-95.371%
2025-08-01	76.0400	76.0400	76.0400	76.0400	+14.691%	1	36	-95.450%
2025-07-29	66.8000	66.8000	66.3000	66.3000	-4.052%	2	35	-94.781%
2025-07-23	68.9000	69.1000	68.9000	69.1000	+4.066%	3	35	-94.993%
2025-07-17	66.4000	66.4000	66.4000	66.4000	-0.969%	1	36	-94.789%
2025-07-15	67.0500	67.0500	67.0500	67.0500	+8.302%	1	35	-94.840%
2025-07-10	61.9100	61.9100	61.9100	61.9100	+5.021%	1	35	-94.411%
2025-07-07	60.7000	60.7000	58.9500	58.9500	+3.877%	5	34	-94.131%
2025-07-03	56.8300	56.8300	56.7500	56.7500	-9.200%	4	31	-93.903%
2025-06-27	61.0000	62.5000	61.0000	62.5000	-3.041%	5	31	-94.464%
2025-06-25	64.4600	64.4600	64.4600	64.4600	-3.387%	10	27	-94.632%
2025-06-24	66.7200	66.7200	66.7200	66.7200	-12.841%	10	17	-94.814%
2025-06-05	76.5500	76.5500	76.5500	76.5500	-9.236%	2	7	-95.480%
2025-05-22	84.3400	84.3400	84.3400	84.3400	-3.057%	1	7	-95.898%
2025-05-02	87.0000	87.0000	87.0000	87.0000	-15.942%	2	6	-96.023%
2025-04-24	109.9200	109.9200	103.5000	103.5000	-9.250%	4	5	-96.657%
2025-04-23	110.1500	114.0500	110.1500	114.0500	+5.125%	2	3	-96.966%
2025-01-28	108.4900	108.4900	108.4900	108.4900	-3.727%	1	1	-96.811%
2025-01-27	112.6900	112.6900	112.6900	112.6900	0.000%	1	1	-96.930%

.dark-mode .ZqZBHs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZqZBHs{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P450CRWD Sep 18 2026 450.00 Put (CRWD260918P00450000)option OPRA

CRWD20260918P450
CRWD Sep 18 2026 450.00 Put (CRWD260918P00450000)
option OPRA