Dark

CRWD20260918P500
CRWD Sep 18 2026 500.00 Put (CRWD260918P00500000)
option OPRA

Inactive

Jul 1, 2026

6.49-8.204%(-0.58)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.6900	6.6900	6.4700	6.4900	-8.204%	14	860	0.000%
2026-06-30	8.0000	8.2700	7.0700	7.0700	-10.619%	10	864	-8.204%
2026-06-29	8.6500	8.6500	7.7500	7.9100	-24.306%	28	865	-17.952%
2026-06-26	9.7600	10.4500	9.7600	10.4500	-7.604%	4	850	-37.895%
2026-06-25	12.0500	12.0500	10.0500	11.3100	+1.072%	99	852	-42.617%
2026-06-24	12.0000	12.0000	11.1900	11.1900	-0.533%	4	898	-42.002%
2026-06-23	10.8500	11.2500	10.8500	11.2500	-2.174%	24	896	-42.311%
2026-06-22	9.4500	11.5000	9.4500	11.5000	-7.108%	11	880	-43.565%
2026-06-18	11.3500	12.3800	11.3500	12.3800	+3.685%	2	873	-47.577%
2026-06-16	12.0900	12.0900	11.7100	11.9400	+5.198%	7	873	-45.645%
2026-06-15	13.3600	13.9500	11.3500	11.3500	-17.153%	27	872	-42.819%
2026-06-12	13.6000	13.7900	13.5300	13.7000	-0.364%	15	871	-52.628%
2026-06-11	13.5000	13.7500	13.5000	13.7500	-17.566%	21	863	-52.800%
2026-06-10	18.8000	18.9000	16.6800	16.6800	-18.911%	3	883	-61.091%
2026-06-09	17.3100	22.0000	17.2000	20.5700	+40.698%	22	885	-68.449%
2026-06-05	11.5800	14.6200	11.5800	14.6200	+30.536%	71	873	-55.609%
2026-06-04	12.1500	16.3100	11.2000	11.2000	-6.667%	38	837	-42.054%
2026-06-03	11.5000	12.2000	10.9000	12.0000	+6.857%	666	836	-45.917%
2026-06-02	12.5000	12.5000	11.2300	11.2300	-7.190%	4	499	-42.208%
2026-06-01	12.7200	12.9100	12.0800	12.1000	-14.849%	22	499	-46.364%
2026-05-29	14.9300	15.1300	14.0000	14.2100	-20.169%	16	492	-54.328%
2026-05-28	18.7000	18.7000	17.4700	17.8000	-12.745%	5	479	-63.539%
2026-05-27	21.6500	21.6500	20.4000	20.4000	+14.930%	20	481	-68.186%
2026-05-26	18.1900	18.1900	17.5200	17.7500	-3.794%	12	477	-63.437%
2026-05-22	18.7100	18.7400	17.9500	18.4500	-11.596%	15	463	-64.824%
2026-05-21	18.2500	22.8000	18.2500	20.8700	-3.825%	118	408	-68.903%
2026-05-20	24.0000	24.0000	21.6900	21.7000	-12.676%	10	408	-70.092%
2026-05-19	25.1200	25.6900	23.7800	24.8500	-9.603%	14	406	-73.883%
2026-05-18	28.2600	28.2600	27.0000	27.4900	-8.823%	12	406	-76.391%
2026-05-15	33.1000	33.1000	28.4000	30.1500	-8.912%	23	406	-78.474%
2026-05-14	39.0000	39.0000	33.1000	33.1000	-13.009%	5	408	-80.393%
2026-05-13	40.1100	40.4500	36.6500	38.0500	-7.646%	392	156	-82.943%
2026-05-11	45.2300	45.3000	41.2000	41.2000	-11.683%	43	156	-84.248%
2026-05-08	55.0500	55.0500	46.6500	46.6500	-13.354%	10	123	-86.088%
2026-05-07	57.0500	57.0500	53.8400	53.8400	-17.663%	89	119	-87.946%
2026-05-05	67.4100	67.4100	65.3900	65.3900	-6.905%	2	141	-90.075%
2026-05-04	70.0000	70.2400	70.0000	70.2400	-21.167%	2	142	-90.760%
2026-04-30	83.5100	89.1000	83.5100	89.1000	+11.097%	5	141	-92.716%
2026-04-28	80.2000	80.2000	80.2000	80.2000	+2.179%	3	140	-91.908%
2026-04-27	78.4500	78.4900	77.8500	78.4900	-10.092%	9	137	-91.731%
2026-04-24	87.2000	87.3000	87.2000	87.3000	+19.246%	8	141	-92.566%
2026-04-22	73.2100	73.2100	73.2100	73.2100	-7.796%	1	136	-91.135%
2026-04-21	79.3400	79.4000	78.4500	79.4000	-15.899%	29	111	-91.826%
2026-04-17	94.4100	94.4100	94.4100	94.4100	-31.002%	10	111	-93.126%
2026-04-10	136.9500	137.6500	136.8300	136.8300	+14.025%	6	121	-95.257%
2026-04-09	100.0000	120.0000	100.0000	120.0000	+44.963%	2	123	-94.592%
2026-04-08	82.7800	82.7800	82.7800	82.7800	-33.112%	3	121	-92.160%
2026-03-31	123.7600	123.7600	123.7600	123.7600	-12.227%	2	124	-94.756%
2026-03-27	141.0000	141.0000	141.0000	141.0000	+18.787%	1	123	-95.397%
2026-03-26	118.7000	118.7000	118.7000	118.7000	-4.941%	7	122	-94.532%
2026-03-25	118.1500	124.8700	118.1500	124.8700	+44.108%	5	122	-94.803%
2026-03-13	86.8000	86.8000	86.6500	86.6500	-10.716%	20	122	-92.510%
2026-03-09	97.0500	97.0500	97.0500	97.0500	-29.295%	1	117	-93.313%
2026-03-02	137.2600	137.2600	137.2600	137.2600	-6.917%	1	118	-95.272%
2026-02-27	147.4600	147.4600	147.4600	147.4600	+8.069%	1	117	-95.599%
2026-02-26	136.6500	136.6500	136.4500	136.4500	-15.527%	2	116	-95.244%
2026-02-23	163.6700	163.6700	161.5300	161.5300	+25.636%	2	115	-95.982%
2026-02-20	128.4500	128.6000	128.4500	128.5700	+24.042%	52	113	-94.952%
2026-02-13	103.6500	103.6500	103.6500	103.6500	-5.429%	10	54	-93.739%
2026-02-10	109.7500	109.7500	109.6000	109.6000	-6.325%	10	54	-94.078%
2026-02-09	117.0000	117.0000	117.0000	117.0000	+2.362%	2	54	-94.453%
2026-02-05	114.3000	114.3000	114.3000	114.3000	+3.608%	2	52	-94.322%
2026-02-04	114.0000	114.0000	110.3200	110.3200	+18.116%	4	50	-94.117%
2026-01-29	92.4500	93.4500	91.4500	93.4000	+32.633%	62	46	-93.051%
2026-01-28	70.4200	70.4200	70.4200	70.4200	-2.194%	2	61	-90.784%
2026-01-27	72.0000	72.0000	72.0000	72.0000	-20.617%	4	61	-90.986%
2026-01-21	90.7000	90.7000	90.7000	90.7000	+17.746%	6	63	-92.845%
2026-01-09	77.0300	77.0300	77.0300	77.0300	+3.954%	6	63	-91.575%
2025-12-29	74.1000	74.1000	74.1000	74.1000	-1.200%	10	60	-91.242%
2025-12-24	75.0000	75.0000	75.0000	75.0000	-0.741%	1	69	-91.347%
2025-12-18	75.5600	75.5600	75.5600	75.5600	+4.901%	10	69	-91.411%
2025-12-16	71.7300	72.0300	71.7300	72.0300	+8.414%	2	79	-90.990%
2025-12-15	66.4400	66.4400	66.4400	66.4400	+7.075%	1	80	-90.232%
2025-12-05	62.0800	62.0800	62.0500	62.0500	-12.421%	10	79	-89.541%
2025-12-01	70.8500	70.8500	70.8500	70.8500	+0.056%	10	69	-90.840%
2025-11-28	71.0200	71.0200	70.8000	70.8100	-3.529%	12	59	-90.835%
2025-11-26	70.0000	73.4000	70.0000	73.4000	+0.548%	7	63	-91.158%
2025-11-25	73.0000	73.0000	73.0000	73.0000	-0.531%	12	63	-91.110%
2025-11-24	73.3900	73.3900	73.3900	73.3900	-1.582%	1	54	-91.157%
2025-11-20	74.5700	74.5700	74.5700	74.5700	+30.825%	1	55	-91.297%
2025-11-12	57.0000	57.0000	57.0000	57.0000	-6.096%	3	54	-88.614%
2025-11-10	60.7000	60.7000	60.7000	60.7000	-13.286%	1	54	-89.308%
2025-11-07	70.0000	70.0000	70.0000	70.0000	0.000%	1	55	-90.729%
2025-11-06	70.0000	70.0000	70.0000	70.0000	+4.478%	1	56	-90.729%
2025-11-05	67.0000	67.0000	67.0000	67.0000	+4.361%	1	56	-90.313%
2025-11-04	64.5000	64.5000	64.2000	64.2000	+10.480%	2	57	-89.891%
2025-11-03	58.3600	58.3600	58.1100	58.1100	-9.781%	8	57	-88.832%
2025-10-24	64.8200	64.8300	64.2500	64.4100	-7.550%	10	57	-89.924%
2025-10-23	70.3200	70.7500	69.6700	69.6700	-11.147%	21	57	-90.685%
2025-10-20	79.6300	79.6300	78.4100	78.4100	-4.680%	10	52	-91.723%
2025-10-17	82.2600	82.2600	82.2600	82.2600	+6.115%	10	52	-92.110%
2025-10-15	79.5000	79.5000	77.5200	77.5200	+1.532%	2	47	-91.628%
2025-10-10	70.0500	76.3500	70.0500	76.3500	+7.900%	19	48	-91.500%
2025-10-08	74.0800	74.0800	70.7600	70.7600	-13.707%	36	51	-90.828%
2025-10-07	78.5000	82.0000	78.5000	82.0000	+8.753%	2	42	-92.085%
2025-10-03	75.2500	75.4000	75.2500	75.4000	-20.615%	20	42	-91.393%
2025-09-15	95.0000	95.0000	94.9800	94.9800	-9.284%	10	28	-93.167%
2025-09-10	101.9000	104.7000	101.8000	104.7000	+9.063%	6	37	-93.801%
2025-07-23	96.0000	96.0000	96.0000	96.0000	+5.495%	1	36	-93.240%
2025-07-22	91.0000	91.0000	91.0000	91.0000	-1.033%	1	35	-92.868%
2025-07-16	91.9500	91.9500	91.9500	91.9500	-1.129%	3	34	-92.942%
2025-07-15	93.0000	93.0000	93.0000	93.0000	+6.286%	2	31	-93.022%
2025-07-10	81.2000	87.5000	81.2000	87.5000	+2.005%	7	31	-92.583%
2025-07-02	85.7800	85.7800	85.7800	85.7800	-6.761%	3	24	-92.434%
2025-07-01	80.5000	92.0000	80.5000	92.0000	+14.570%	6	27	-92.946%
2025-06-30	83.0000	84.0000	80.3000	80.3000	-6.224%	3	21	-91.918%
2025-06-27	85.6300	85.6300	85.6300	85.6300	+2.123%	10	18	-92.421%
2025-06-26	83.8500	83.8500	83.8500	83.8500	-5.415%	1	8	-92.260%
2025-06-25	87.1200	88.6500	87.1200	88.6500	-16.917%	4	7	-92.679%
2025-05-29	106.5000	106.7000	106.5000	106.7000	+6.753%	2	4	-93.918%
2025-05-28	99.9500	99.9500	99.9500	99.9500	0.000%	3	3	-93.507%

.dark-mode .yZq1FY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZq1FY{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918P500CRWD Sep 18 2026 500.00 Put (CRWD260918P00500000)option OPRA

CRWD20260918P500
CRWD Sep 18 2026 500.00 Put (CRWD260918P00500000)
option OPRA