Dark

CRWD20260918P480
CRWD Sep 18 2026 480.00 Put (CRWD260918P00480000)
option OPRA

Inactive

Jul 1, 2026

4.98-8.791%(-0.48)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.4600	5.4600	4.9800	4.9800	-8.791%	7	433	0.000%
2026-06-30	6.2100	6.2100	5.4600	5.4600	-16.129%	207	435	-8.791%
2026-06-29	6.5100	6.5100	6.5100	6.5100	-28.462%	1	299	-23.502%
2026-06-23	10.0200	10.0200	9.1000	9.1000	+20.053%	4	298	-45.275%
2026-06-22	7.4700	7.5800	7.4700	7.5800	-22.416%	19	298	-34.301%
2026-06-18	9.8100	9.8100	9.7700	9.7700	+13.341%	2	286	-49.028%
2026-06-17	8.6200	8.6200	8.6200	8.6200	-19.061%	9	286	-42.227%
2026-06-12	10.6500	10.6500	10.6500	10.6500	+3.902%	2	286	-53.239%
2026-06-11	13.5700	13.5700	10.2500	10.2500	-20.543%	9	288	-51.415%
2026-06-10	12.5000	13.2000	12.5000	12.9000	-16.505%	4	283	-61.395%
2026-06-09	15.4500	15.4500	15.4500	15.4500	+20.987%	1	280	-67.767%
2026-06-08	11.5000	12.7700	11.5000	12.7700	+11.334%	2	279	-61.002%
2026-06-05	10.1000	11.4700	10.1000	11.4700	+33.683%	64	277	-56.582%
2026-06-04	12.1500	12.1500	8.5800	8.5800	-5.921%	6	223	-41.958%
2026-06-03	9.1200	9.1200	9.1200	9.1200	+0.885%	3	223	-45.395%
2026-06-02	10.4500	10.4500	9.0400	9.0400	-13.327%	2	223	-44.912%
2026-06-01	9.8900	10.4300	9.8900	10.4300	-8.908%	3	222	-52.253%
2026-05-29	13.0000	13.0000	11.0500	11.4500	-25.649%	14	221	-56.507%
2026-05-28	15.3000	15.4000	14.6500	15.4000	-5.231%	9	215	-67.662%
2026-05-27	16.8500	16.8800	16.1500	16.2500	+10.922%	158	219	-69.354%
2026-05-22	14.3500	14.6500	14.3500	14.6500	-18.430%	2	101	-66.007%
2026-05-20	17.3500	17.9600	17.3500	17.9600	-11.961%	2	101	-72.272%
2026-05-19	19.8100	20.4000	19.8100	20.4000	-6.508%	24	82	-75.588%
2026-05-18	24.2200	24.2200	21.8200	21.8200	-12.122%	2	82	-77.177%
2026-05-15	26.6100	26.6100	24.0200	24.8300	-10.523%	10	82	-79.944%
2026-05-14	26.6800	27.7500	26.6800	27.7500	-20.985%	4	88	-82.054%
2026-05-11	38.4500	38.4500	35.0200	35.1200	-10.179%	5	88	-85.820%
2026-05-08	42.6900	42.6900	39.0500	39.1000	-12.782%	36	87	-87.263%
2026-05-07	47.0000	47.4500	44.8000	44.8300	-17.516%	11	54	-88.891%
2026-05-05	56.8800	56.8800	54.3500	54.3500	-20.015%	5	50	-90.837%
2026-04-28	67.9500	67.9500	67.9500	67.9500	+2.257%	1	49	-92.671%
2026-04-27	66.4500	66.4500	66.4500	66.4500	+5.059%	1	48	-92.506%
2026-04-22	63.2500	63.2500	63.2500	63.2500	-7.054%	1	47	-92.126%
2026-04-21	66.7500	68.0500	66.7500	68.0500	-27.024%	6	46	-92.682%
2026-04-15	93.5000	93.5000	92.7500	93.2500	+32.684%	40	40	-94.660%
2026-04-08	70.2800	70.2800	70.2800	70.2800	-33.698%	4	37	-92.914%
2026-03-25	102.4200	106.0000	102.4200	106.0000	+37.537%	4	41	-95.302%
2026-03-18	75.9000	77.0700	75.9000	77.0700	+0.943%	5	41	-93.538%
2026-03-13	76.2000	76.3500	76.2000	76.3500	-0.469%	2	36	-93.477%
2026-03-12	76.7100	76.7100	76.7100	76.7100	-3.932%	3	36	-93.508%
2026-03-11	76.8000	79.8500	76.8000	79.8500	-3.795%	6	33	-93.763%
2026-03-10	83.0000	83.0000	83.0000	83.0000	-1.367%	1	34	-94.000%
2026-03-09	84.1500	84.1500	84.1500	84.1500	-14.334%	1	33	-94.082%
2026-03-04	98.2300	98.2300	98.2300	98.2300	-16.684%	1	33	-94.930%
2026-03-02	117.9000	117.9000	117.9000	117.9000	-14.454%	2	34	-95.776%
2026-02-24	137.8200	137.8200	137.8200	137.8200	+52.963%	4	34	-96.387%
2026-02-13	90.1000	90.1000	90.1000	90.1000	-10.348%	1	33	-94.473%
2026-02-11	100.8500	100.8500	100.5000	100.5000	+64.082%	2	33	-95.045%
2026-01-27	61.3500	61.3500	61.2500	61.2500	-10.388%	2	33	-91.869%
2026-01-26	68.2500	68.3500	68.2500	68.3500	-14.616%	6	33	-92.714%
2026-01-20	80.0400	80.0500	80.0400	80.0500	+3.625%	5	33	-93.779%
2026-01-16	77.2500	77.2500	77.2500	77.2500	+13.104%	2	40	-93.553%
2026-01-12	68.3000	68.3000	68.3000	68.3000	+0.441%	1	40	-92.709%
2026-01-08	63.2400	68.0000	63.2400	68.0000	-6.116%	4	39	-92.676%
2026-01-06	72.4300	72.4300	72.4300	72.4300	-2.974%	1	39	-93.124%
2026-01-02	74.0000	74.6500	74.0000	74.6500	+18.024%	2	40	-93.329%
2025-12-23	63.2500	63.2500	63.2500	63.2500	+1.509%	8	40	-92.126%
2025-12-19	61.4500	62.3100	61.4500	62.3100	+1.515%	6	46	-92.008%
2025-12-16	61.1700	61.3800	61.1700	61.3800	+5.773%	2	41	-91.887%
2025-12-15	58.0300	58.0300	58.0300	58.0300	+14.053%	1	42	-91.418%
2025-12-09	51.3800	51.3800	50.8800	50.8800	-0.761%	2	42	-90.212%
2025-12-05	51.2700	51.2700	51.2700	51.2700	-2.750%	2	43	-90.287%
2025-12-04	53.9500	53.9500	52.7200	52.7200	-14.885%	3	43	-90.554%
2025-11-25	65.2400	65.2400	61.9400	61.9400	-4.839%	2	42	-91.960%
2025-11-24	65.0900	65.0900	65.0900	65.0900	+19.278%	1	43	-92.349%
2025-11-17	54.5700	54.5700	54.5700	54.5700	+11.254%	1	42	-90.874%
2025-11-11	48.7000	49.0500	48.7000	49.0500	-6.250%	2	43	-89.847%
2025-11-10	52.3200	52.3200	52.3200	52.3200	-10.411%	1	43	-90.482%
2025-11-07	58.8000	58.8000	58.4000	58.4000	+5.320%	2	43	-91.473%
2025-11-05	55.9900	55.9900	55.4500	55.4500	+10.878%	9	42	-91.019%
2025-11-03	50.4800	50.4900	50.0100	50.0100	-10.824%	16	34	-90.042%
2025-10-24	56.0700	56.0800	55.5000	56.0800	-6.095%	5	34	-91.120%
2025-10-23	60.5900	60.5900	59.7200	59.7200	-10.101%	5	39	-91.661%
2025-10-20	66.4300	66.4300	66.4300	66.4300	-9.828%	1	39	-92.503%
2025-10-16	67.8700	73.6900	66.5400	73.6700	+14.930%	21	39	-93.240%
2025-10-08	65.9200	65.9200	64.1000	64.1000	-2.731%	20	30	-92.231%
2025-10-03	63.7500	65.9000	63.7500	65.9000	+3.616%	3	28	-92.443%
2025-09-19	60.5000	63.6000	60.5000	63.6000	-35.530%	4	27	-92.170%
2025-09-03	98.6500	98.6500	98.6500	98.6500	-5.778%	2	24	-94.952%
2025-08-20	104.7000	104.7000	104.7000	104.7000	+6.619%	1	23	-95.244%
2025-08-11	97.9000	98.2000	97.8500	98.2000	-2.849%	8	23	-94.929%
2025-08-08	100.2000	101.0800	100.2000	101.0800	+1.333%	4	16	-95.073%
2025-08-07	99.7500	99.7500	99.7500	99.7500	+31.233%	2	14	-95.008%
2025-07-10	76.0100	76.0100	76.0100	76.0100	+4.841%	1	12	-93.448%
2025-07-08	72.5000	72.5000	72.5000	72.5000	-2.027%	1	11	-93.131%
2025-07-07	70.8600	74.0000	70.8600	74.0000	+3.352%	5	16	-93.270%
2025-06-30	71.6000	71.6000	71.6000	71.6000	-12.630%	1	11	-93.045%
2025-06-12	81.9500	81.9500	81.9500	81.9500	+0.037%	1	11	-93.923%
2025-06-11	81.9200	81.9200	81.9200	81.9200	-10.860%	1	12	-93.921%
2025-06-04	91.9000	91.9000	91.9000	91.9000	+9.275%	1	11	-94.581%
2025-06-03	84.1000	84.1000	84.1000	84.1000	-10.150%	1	11	-94.078%
2025-05-30	93.9000	94.0000	93.6000	93.6000	-0.637%	24	10	-94.679%
2025-05-29	94.4000	94.4000	94.2000	94.2000	-7.828%	2	4	-94.713%
2025-05-16	102.2000	102.2000	102.2000	102.2000	-3.220%	6	3	-95.127%
2025-05-05	105.6000	105.6000	105.6000	105.6000	+2.375%	2	2	-95.284%
2025-05-02	103.1500	103.1500	103.1500	103.1500	0.000%	4	2	-95.172%

.dark-mode .RNTpxd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RNTpxd{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P480CRWD Sep 18 2026 480.00 Put (CRWD260918P00480000)option OPRA

CRWD20260918P480
CRWD Sep 18 2026 480.00 Put (CRWD260918P00480000)
option OPRA