Dark

CRWD20260918P470
CRWD Sep 18 2026 470.00 Put (CRWD260918P00470000)
option OPRA

Inactive

Jun 29, 2026

6.30-19.847%(-1.56)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.8800	6.3000	5.8800	6.3000	-19.847%	3	112	0.000%
2026-06-24	7.8600	7.8600	7.8600	7.8600	+20.000%	2	114	-19.847%
2026-06-22	6.5500	6.5500	6.5500	6.5500	-22.577%	6	116	-3.817%
2026-06-18	7.4900	8.4600	7.4900	8.4600	+12.053%	5	107	-25.532%
2026-06-17	7.5500	7.5500	7.5500	7.5500	-3.822%	2	107	-16.556%
2026-06-15	8.2800	8.2800	7.8500	7.8500	-18.821%	3	107	-19.745%
2026-06-12	9.6700	9.6700	9.6700	9.6700	-18.739%	1	110	-34.850%
2026-06-10	11.9000	11.9000	11.9000	11.9000	-17.533%	1	109	-47.059%
2026-06-09	13.2500	14.4300	12.6500	14.4300	+32.995%	18	110	-56.341%
2026-06-08	11.0800	11.0800	10.8500	10.8500	+16.043%	4	103	-41.935%
2026-06-05	9.2500	9.3500	9.2500	9.3500	-1.267%	4	104	-32.620%
2026-06-04	10.1000	10.1000	9.4700	9.4700	+4.757%	2	104	-33.474%
2026-06-02	9.0400	9.0400	9.0400	9.0400	-9.146%	1	103	-30.310%
2026-06-01	9.9500	9.9500	9.9500	9.9500	-22.568%	2	102	-36.683%
2026-05-28	12.8600	12.8600	12.6300	12.8500	-10.764%	13	103	-50.973%
2026-05-27	14.3500	14.4000	14.3500	14.4000	-11.330%	10	114	-56.250%
2026-05-20	17.9000	18.4000	16.2400	16.2400	-17.689%	48	119	-61.207%
2026-05-18	21.1000	21.1000	19.7300	19.7300	-12.467%	2	138	-68.069%
2026-05-15	22.5400	22.5400	22.5400	22.5400	-9.659%	1	138	-72.050%
2026-05-14	25.1400	25.1400	24.1000	24.9500	-12.793%	13	138	-74.749%
2026-05-13	28.6100	28.6100	28.6100	28.6100	-17.145%	1	135	-77.980%
2026-05-08	34.5300	34.5300	34.5300	34.5300	-14.972%	1	135	-81.755%
2026-05-07	42.6700	42.6700	40.6100	40.6100	-18.942%	3	135	-84.487%
2026-05-05	50.1000	50.1000	50.1000	50.1000	-7.136%	1	135	-87.425%
2026-05-04	54.0500	54.0500	53.9500	53.9500	-9.556%	2	135	-88.323%
2026-05-01	59.6500	59.6500	59.6500	59.6500	-5.692%	1	135	-89.438%
2026-04-29	63.2500	63.2500	63.2500	63.2500	+5.417%	1	135	-90.040%
2026-04-27	60.0000	60.0000	60.0000	60.0000	-7.193%	2	135	-89.500%
2026-04-23	64.6500	64.6500	64.6500	64.6500	+5.276%	1	135	-90.255%
2026-04-21	61.4100	61.4100	61.4100	61.4100	-45.267%	1	134	-89.741%
2026-04-10	117.3800	117.3800	112.2000	112.2000	+19.489%	92	134	-94.385%
2026-04-02	94.0500	94.0500	93.9000	93.9000	-8.480%	2	135	-93.291%
2026-03-31	102.7500	102.7500	102.6000	102.6000	+23.317%	2	135	-93.860%
2026-03-23	83.2000	83.2000	83.2000	83.2000	+9.115%	1	136	-92.428%
2026-03-16	75.7000	76.4700	75.7000	76.2500	+4.883%	13	136	-91.738%
2026-03-13	71.0500	72.7000	71.0500	72.7000	-0.137%	4	147	-91.334%
2026-03-12	73.7400	73.7400	71.9000	72.8000	-1.555%	13	146	-91.346%
2026-03-11	71.3000	73.9500	71.3000	73.9500	-4.272%	4	137	-91.481%
2026-03-10	77.2500	77.2500	77.2500	77.2500	-7.750%	1	140	-91.845%
2026-03-05	83.6400	83.7400	83.6400	83.7400	-23.111%	5	139	-92.477%
2026-02-06	111.0000	111.0000	108.9100	108.9100	+16.481%	12	139	-94.215%
2026-02-05	93.5000	93.5000	93.5000	93.5000	-2.248%	15	139	-93.262%
2026-02-04	95.6500	95.6500	95.6500	95.6500	+27.110%	7	139	-93.413%
2026-02-02	75.0500	75.2500	75.0500	75.2500	+11.234%	37	143	-91.628%
2026-01-23	67.2500	67.6500	67.2500	67.6500	-7.430%	2	110	-90.687%
2026-01-20	73.0800	73.0800	73.0800	73.0800	+12.517%	1	111	-91.379%
2026-01-14	64.9500	64.9500	64.9500	64.9500	+1.089%	8	111	-90.300%
2026-01-12	64.2500	64.2500	64.2500	64.2500	-0.418%	2	117	-90.195%
2026-01-08	64.5200	64.5200	64.5200	64.5200	+12.876%	1	115	-90.236%
2026-01-07	56.2600	57.1600	56.2600	57.1600	-11.790%	2	115	-88.978%
2026-01-05	64.8000	64.8000	64.8000	64.8000	-6.005%	1	114	-90.278%
2026-01-02	68.9400	68.9400	68.9400	68.9400	+20.042%	1	114	-90.862%
2025-12-30	57.4300	57.4300	57.4300	57.4300	-0.983%	8	114	-89.030%
2025-12-24	58.0000	58.0000	58.0000	58.0000	-0.172%	1	105	-89.138%
2025-12-23	58.1000	58.1000	58.1000	58.1000	+1.308%	35	105	-89.157%
2025-12-19	57.3500	57.3500	57.3500	57.3500	+2.778%	1	124	-89.015%
2025-12-16	55.8000	55.8000	55.8000	55.8000	+7.722%	1	123	-88.710%
2025-12-15	49.4000	51.8000	49.4000	51.8000	+9.514%	32	122	-87.838%
2025-12-11	47.3000	47.3000	47.3000	47.3000	-15.020%	1	124	-86.681%
2025-11-26	55.6600	55.6600	55.6600	55.6600	-10.008%	10	113	-88.681%
2025-11-24	62.4100	62.4100	61.8500	61.8500	-2.583%	24	113	-89.814%
2025-11-21	68.3300	68.3300	63.4900	63.4900	+40.714%	17	103	-90.077%
2025-11-12	45.1200	45.1200	45.1200	45.1200	-2.968%	26	106	-86.037%
2025-11-10	47.8500	47.9000	46.5000	46.5000	-10.145%	34	83	-86.452%
2025-11-07	51.8000	51.8000	51.6000	51.7500	+1.770%	6	83	-87.826%
2025-11-05	52.4900	52.4900	50.6000	50.8500	+10.784%	72	81	-87.611%
2025-10-28	45.9000	45.9000	45.9000	45.9000	-24.132%	1	115	-86.275%
2025-10-20	60.5000	60.5000	60.5000	60.5000	-9.227%	1	115	-89.587%
2025-10-17	66.6500	66.6500	66.6500	66.6500	-2.273%	1	115	-90.548%
2025-10-16	63.1500	68.2000	61.7200	68.2000	+11.693%	22	115	-90.762%
2025-10-08	61.0700	61.0700	61.0300	61.0600	-3.462%	10	115	-89.682%
2025-10-07	63.2500	63.2500	63.2500	63.2500	+8.194%	1	124	-90.040%
2025-10-06	58.4600	58.4600	58.4600	58.4600	-0.949%	5	124	-89.223%
2025-10-01	59.1200	59.7400	59.0200	59.0200	-4.110%	5	119	-89.326%
2025-09-23	61.5500	61.5500	61.5500	61.5500	+7.605%	2	114	-89.764%
2025-09-19	57.2000	57.2000	57.2000	57.2000	-35.513%	1	114	-88.986%
2025-08-27	89.0500	89.5900	88.6500	88.7000	-3.219%	33	115	-92.897%
2025-08-26	93.2000	93.6500	91.6500	91.6500	-0.380%	19	97	-93.126%
2025-08-25	92.0800	92.8000	92.0000	92.0000	-3.513%	50	84	-93.152%
2025-08-21	95.3500	95.3500	95.3500	95.3500	+1.870%	2	48	-93.393%
2025-08-18	93.3500	93.8500	93.0500	93.6000	+6.460%	30	46	-93.269%
2025-08-12	87.9200	87.9200	87.9200	87.9200	-7.889%	5	34	-92.834%
2025-08-08	94.8500	95.4500	94.8500	95.4500	+11.912%	6	29	-93.400%
2025-08-05	85.2900	85.2900	85.2900	85.2900	+5.257%	3	23	-92.613%
2025-08-04	81.0300	81.0300	81.0300	81.0300	+3.885%	1	23	-92.225%
2025-07-30	78.0000	78.0000	78.0000	78.0000	0.000%	1	24	-91.923%
2025-07-29	76.7000	78.0000	76.7000	78.0000	-0.102%	2	23	-91.923%
2025-07-23	78.2600	78.2600	78.0800	78.0800	+1.866%	2	21	-91.931%
2025-07-15	74.0000	76.6500	74.0000	76.6500	+2.679%	2	21	-91.781%
2025-07-14	74.6500	74.6500	74.6500	74.6500	+5.215%	3	20	-91.561%
2025-07-10	70.9200	70.9500	70.9200	70.9500	+5.205%	7	23	-91.121%
2025-06-30	67.4100	67.4400	67.4100	67.4400	-3.891%	5	16	-90.658%
2025-06-26	70.1700	70.1700	70.1700	70.1700	-15.509%	5	16	-91.022%
2025-06-09	82.8000	83.0500	82.8000	83.0500	-3.877%	2	11	-92.414%
2025-06-05	86.4000	86.4000	86.4000	86.4000	+2.188%	1	10	-92.708%
2025-05-27	88.2500	88.2500	84.5500	84.5500	-9.765%	3	10	-92.549%
2025-05-23	93.7000	93.7000	93.7000	93.7000	-2.355%	2	7	-93.276%
2025-05-20	95.9600	95.9600	95.9600	95.9600	-1.123%	1	7	-93.435%
2025-05-16	97.0500	97.0500	97.0500	97.0500	-0.665%	6	6	-93.509%
2025-05-02	97.7000	97.7000	97.7000	97.7000	-15.594%	2	6	-93.552%
2025-04-24	115.7500	115.7500	115.7500	115.7500	-18.943%	2	6	-94.557%
2025-03-31	142.8000	142.8100	142.8000	142.8000	0.000%	6	6	-95.588%

.dark-mode .Gq7hPb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gq7hPb{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P470CRWD Sep 18 2026 470.00 Put (CRWD260918P00470000)option OPRA

CRWD20260918P470
CRWD Sep 18 2026 470.00 Put (CRWD260918P00470000)
option OPRA