Dark

CRWD20261218P210
CRWD Dec 18 2026 210.00 Put (CRWD261218P00210000)
option OPRA

EOD

Sep 3, 2026

21.55-19.439%(-5.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.5500	21.5500	21.5500	21.5500	-19.439%	1	485	0.000%
2026-09-02	24.9700	26.7500	24.9700	26.7500	+18.415%	18	484	-19.439%
2026-09-01	20.5000	22.5900	20.5000	22.5900	+31.720%	15	469	-4.604%
2026-08-31	17.1500	17.1500	17.1500	17.1500	-16.788%	1	462	+25.656%
2026-08-28	20.3000	23.3500	20.3000	20.6100	+11.105%	10	463	+4.561%
2026-08-27	21.0000	22.0000	18.0000	18.5500	-46.418%	83	461	+16.173%
2026-08-26	35.0000	35.0000	34.6200	34.6200	-2.259%	6	434	-37.753%
2026-08-21	35.4500	35.4500	35.4200	35.4200	+3.265%	2	429	-39.159%
2026-08-20	34.3000	34.3000	34.3000	34.3000	+13.201%	1	429	-37.172%
2026-08-19	29.7500	30.3000	29.7500	30.3000	+23.021%	3	429	-28.878%
2026-08-18	25.3000	25.3000	24.6200	24.6300	-0.162%	12	430	-12.505%
2026-08-17	24.6700	24.6700	24.6700	24.6700	-3.633%	3	422	-12.647%
2026-08-11	25.6000	25.6000	25.6000	25.6000	+4.832%	1	419	-15.820%
2026-08-10	24.4300	24.4300	24.4200	24.4200	-15.120%	13	418	-11.753%
2026-08-07	28.7000	28.7700	28.6200	28.7700	-8.230%	8	418	-25.096%
2026-08-04	31.3800	31.3800	31.3500	31.3500	-14.110%	15	418	-31.260%
2026-08-03	36.5000	36.5000	36.5000	36.5000	-17.045%	17	418	-40.959%
2026-07-22	44.0000	44.0000	44.0000	44.0000	+7.685%	1	418	-51.023%
2026-07-21	41.3400	41.3400	40.8600	40.8600	+16.311%	4	418	-47.259%
2026-07-17	35.5500	35.5500	35.1000	35.1300	-3.489%	7	418	-38.656%
2026-07-16	36.2200	36.5000	35.9000	36.4000	+8.172%	428	418	-40.797%
2026-07-15	33.6000	33.6500	32.6000	33.6500	-3.305%	36	323	-35.958%
2026-07-14	34.8000	34.8000	34.8000	34.8000	-9.961%	1	320	-38.075%
2026-07-09	38.6000	38.7000	38.6000	38.6500	-9.802%	7	319	-44.243%
2026-07-08	42.8500	42.8500	42.8500	42.8500	+22.184%	4	316	-49.708%
2026-07-06	34.5800	35.0700	34.0300	35.0700	-7.953%	9	316	-38.551%
2026-07-02	38.1000	38.1000	38.1000	38.1000	+5,421.739%	1	200	-43.438%
2026-06-24	0.6900	0.6900	0.6900	0.6900	-44.800%	3	200	+3,023.188%
2026-05-20	1.2500	1.2500	1.2500	1.2500	-3.101%	3	197	+1,624.000%
2026-05-19	1.2900	1.2900	1.2900	1.2900	-35.500%	1	201	+1,570.543%
2026-05-07	2.0000	2.0000	2.0000	2.0000	-9.502%	1	201	+977.500%
2026-05-05	2.2100	2.2100	2.2100	2.2100	-21.352%	1	202	+875.113%
2026-05-04	2.8100	2.8100	2.8100	2.8100	-14.848%	1	203	+666.904%
2026-04-22	3.3100	3.4500	3.2000	3.3000	-34.911%	119	203	+553.030%
2026-04-16	5.0700	5.0700	5.0700	5.0700	-42.321%	1	236	+325.049%
2026-03-27	8.7900	8.7900	8.7900	8.7900	+96.644%	4	235	+145.165%
2026-03-17	4.4700	4.4700	4.4700	4.4700	-8.214%	2	239	+382.103%
2026-03-16	4.8700	4.8700	4.8700	4.8700	-9.982%	5	237	+342.505%
2026-03-10	6.0500	6.0500	5.2000	5.4100	-7.521%	133	242	+298.336%
2026-03-05	5.8500	5.8500	5.8500	5.8500	-15.706%	4	339	+268.376%
2026-03-04	6.9400	6.9400	6.9400	6.9400	-36.621%	1	335	+210.519%
2026-02-26	11.0100	11.0100	10.9500	10.9500	+8.631%	10	334	+96.804%
2026-02-25	11.5400	11.5400	10.0600	10.0800	-9.839%	11	323	+113.790%
2026-02-24	11.1800	11.1800	11.1800	11.1800	-6.050%	1	323	+92.755%
2026-02-23	11.9000	11.9000	11.9000	11.9000	+80.303%	5	322	+81.092%
2026-02-17	6.6000	6.6000	6.6000	6.6000	-6.911%	2	318	+226.515%
2026-02-12	7.0900	7.0900	7.0900	7.0900	-14.578%	9	316	+203.949%
2026-02-06	8.3500	9.1800	7.8600	8.3000	+30.709%	78	325	+159.639%
2026-02-05	5.9800	6.3500	5.9800	6.3500	-15.220%	29	334	+239.370%
2026-02-04	6.4000	7.4900	6.4000	7.4900	+49.800%	2	353	+187.717%
2026-02-03	5.0000	5.0000	5.0000	5.0000	+25.000%	2	354	+331.000%
2026-01-22	4.0000	4.0000	4.0000	4.0000	+15.942%	1	354	+438.750%
2026-01-15	3.4500	3.4500	3.4500	3.4500	-4.696%	1	354	+524.638%
2026-01-13	3.6600	3.6600	3.6200	3.6200	-9.726%	2	355	+495.304%
2026-01-02	4.0100	4.0100	4.0100	4.0100	+6.649%	1	354	+437.406%
2025-12-30	3.7600	3.7600	3.7600	3.7600	-14.545%	2	355	+473.138%
2025-11-28	4.4000	4.4000	4.4000	4.4000	-7.950%	1	355	+389.773%
2025-11-26	4.7800	4.7800	4.7800	4.7800	+4.367%	2	354	+350.837%
2025-11-05	4.5800	4.5800	4.5800	4.5800	+15.075%	1	354	+370.524%
2025-10-31	3.8600	3.9800	3.2000	3.9800	-6.353%	59	355	+441.457%
2025-10-28	4.4800	4.5000	4.2000	4.2500	-1.392%	113	412	+407.059%
2025-10-24	5.3900	5.3900	4.2800	4.3100	-6.304%	11	355	+400.000%
2025-10-23	4.6000	4.6000	4.6000	4.6000	+17.949%	3	356	+368.478%
2025-10-22	3.9000	3.9000	3.9000	3.9000	-9.302%	1	356	+452.564%
2025-10-21	4.3000	4.3000	4.3000	4.3000	-24.561%	8	355	+401.163%
2025-10-13	5.7000	5.7000	5.7000	5.7000	+31.034%	1	355	+278.070%
2025-10-06	4.3500	4.3500	4.3500	4.3500	-19.890%	1	355	+395.402%
2025-10-02	5.4300	5.4300	5.4300	5.4300	+36.776%	20	354	+296.869%
2025-09-22	3.9700	3.9700	3.9700	3.9700	+0.506%	1	334	+442.821%
2025-09-19	3.9500	3.9500	3.9500	3.9500	-36.800%	4	335	+445.570%
2025-09-02	6.2500	6.2500	6.2500	6.2500	+4.167%	1	331	+244.800%
2025-08-28	6.0000	6.0000	6.0000	6.0000	-19.679%	2	332	+259.167%
2025-08-22	7.4700	7.4700	7.4700	7.4700	-9.455%	2	334	+188.487%
2025-06-17	8.2500	8.2500	8.2500	8.2500	-13.613%	1	340	+161.212%
2025-06-04	9.5500	9.5500	9.5500	9.5500	+5.176%	3	338	+125.654%
2025-06-03	9.0400	9.0800	9.0400	9.0800	-8.560%	2	338	+137.335%
2025-05-30	9.9300	9.9300	9.9300	9.9300	-5.158%	2	338	+117.019%
2025-05-21	10.4700	10.4700	10.4700	10.4700	-6.851%	1	338	+105.826%
2025-05-14	11.2400	11.2400	11.2400	11.2400	-27.949%	18	338	+91.726%
2025-04-24	15.6000	15.6000	15.6000	15.6000	-9.302%	5	320	+38.141%
2025-04-09	23.7000	23.8500	17.2000	17.2000	-12.155%	30	320	+25.291%
2025-04-08	19.5800	19.5800	19.5800	19.5800	+10.621%	2	340	+10.061%
2025-04-03	17.0000	17.7000	17.0000	17.7000	+18.000%	7	340	+21.751%
2025-04-02	15.0000	15.0000	15.0000	15.0000	-2.597%	1	339	+43.667%
2025-04-01	15.4000	15.4000	15.4000	15.4000	-9.412%	2	339	+39.935%
2025-03-31	17.0000	17.0000	17.0000	17.0000	+15.646%	2	341	+26.765%
2025-03-24	14.7000	14.7000	14.7000	14.7000	+5.000%	4	339	+46.599%
2025-03-19	14.0000	14.0000	14.0000	14.0000	-20.590%	2	339	+53.929%
2025-03-13	17.6300	17.6300	17.6300	17.6300	+17.533%	1	341	+22.235%
2025-03-06	15.0000	15.0000	15.0000	15.0000	+2.389%	2	339	+43.667%
2025-03-05	14.5000	14.6500	14.4500	14.6500	+14.453%	4	339	+47.099%
2025-03-04	12.8500	12.8500	12.8000	12.8000	+6.224%	2	339	+68.359%
2025-02-24	12.0500	12.0500	12.0500	12.0500	+13.146%	2	339	+78.838%
2025-02-21	10.6500	10.6500	10.6500	10.6500	+11.518%	2	339	+102.347%
2025-02-20	9.5000	9.5500	9.5000	9.5500	+11.435%	2	340	+125.654%
2025-02-19	8.5700	8.5700	8.5700	8.5700	-7.849%	4	339	+151.459%
2025-02-14	9.3000	9.3000	9.3000	9.3000	-18.062%	4	340	+131.720%
2025-02-06	10.6000	11.3500	10.6000	11.3500	-6.967%	4	340	+89.868%
2025-02-03	12.2000	12.2000	12.2000	12.2000	+4.721%	2	341	+76.639%
2025-01-28	12.4500	12.4500	11.4200	11.6500	-14.022%	85	339	+84.979%
2025-01-27	13.2000	13.5500	13.2000	13.5500	-6.487%	24	342	+59.041%
2025-01-21	14.6300	14.6300	14.4900	14.4900	-3.721%	29	344	+48.723%
2025-01-17	15.0000	15.0500	15.0000	15.0500	-2.273%	92	344	+43.189%
2025-01-08	15.3000	15.4000	15.3000	15.4000	+0.326%	13	344	+39.935%
2025-01-06	15.4000	15.4000	15.3500	15.3500	-9.706%	6	344	+40.391%
2024-12-19	16.9500	17.0000	16.9500	17.0000	-9.091%	3	348	+26.765%
2024-11-13	18.5000	18.7000	18.4500	18.7000	-23.673%	16	348	+15.241%
2024-10-24	24.5000	24.5000	24.5000	24.5000	+4.701%	1	353	-12.041%
2024-10-22	23.1200	23.6000	23.1200	23.4000	+1.299%	4	353	-7.906%
2024-10-17	23.2000	23.2000	23.1000	23.1000	-1.282%	3	356	-6.710%
2024-10-10	23.4000	23.4000	23.4000	23.4000	-14.286%	20	353	-7.906%
2024-10-04	27.6500	27.7000	27.3000	27.3000	-5.862%	14	353	-21.062%
2024-10-03	29.0000	29.0000	29.0000	29.0000	-0.172%	1	349	-25.690%
2024-09-30	29.0500	29.0500	29.0500	29.0500	+5.063%	20	350	-25.818%
2024-09-25	27.6500	27.6500	27.6500	27.6500	0.000%	1	350	-22.061%
2024-09-24	27.6500	27.6500	27.6500	27.6500	+0.545%	1	349	-22.061%
2024-09-20	27.5000	27.5000	27.5000	27.5000	-29.397%	2	348	-21.636%
2024-09-06	37.3000	38.9500	37.3000	38.9500	+15.237%	6	349	-44.673%
2024-09-04	33.8000	33.8000	33.8000	33.8000	+5.132%	1	352	-36.243%
2024-09-03	31.9000	32.2500	31.9000	32.1500	+4.894%	89	351	-32.970%
2024-08-30	31.3000	31.3000	30.5500	30.6500	-2.077%	94	215	-29.690%
2024-08-29	31.7000	31.7000	31.3000	31.3000	-6.845%	53	215	-31.150%
2024-08-28	33.6000	33.6000	33.6000	33.6000	-1.322%	10	174	-35.863%
2024-08-27	35.0900	35.0900	34.0500	34.0500	-1.873%	7	164	-36.711%
2024-08-26	34.4500	34.7000	34.4500	34.7000	-9.706%	2	157	-37.896%
2024-08-14	38.4300	38.4300	38.4300	38.4300	-7.576%	1	155	-43.924%
2024-08-13	41.5800	41.5800	41.5800	41.5800	-6.225%	2	155	-48.172%
2024-08-08	45.9000	45.9000	44.3400	44.3400	+5.571%	3	157	-51.398%
2024-08-07	42.0000	42.0000	42.0000	42.0000	-10.714%	2	156	-48.690%
2024-08-06	48.6500	48.6500	47.0400	47.0400	-6.630%	2	154	-54.188%
2024-08-05	55.1000	55.1000	50.3800	50.3800	-0.963%	6	153	-57.225%
2024-08-02	51.9500	51.9600	50.8700	50.8700	+6.646%	25	151	-57.637%
2024-08-01	47.7000	47.7000	47.7000	47.7000	+11.579%	2	147	-54.822%
2024-07-31	43.2500	43.2500	42.7500	42.7500	-4.512%	6	147	-49.591%
2024-07-30	42.0000	45.8000	42.0000	44.7700	+24.361%	110	143	-51.865%
2024-07-29	36.0000	36.0000	36.0000	36.0000	-2.307%	1	34	-40.139%
2024-07-25	37.0000	37.0000	36.8500	36.8500	+2.134%	25	33	-41.520%
2024-07-24	36.0800	36.0800	36.0800	36.0800	-2.486%	1	9	-40.272%
2024-07-22	37.2500	37.4500	36.5500	37.0000	+60.173%	8	8	-41.757%
2024-07-18	23.0000	23.1000	23.0000	23.1000	+23.529%	2	7	-6.710%
2024-07-02	18.7000	18.7000	18.7000	18.7000	-37.667%	1	5	+15.241%
2024-06-04	29.0000	30.0500	29.0000	30.0000	0.000%	4	4	-28.167%

.dark-mode .BpxtSl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BpxtSl{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P210CRWD Dec 18 2026 210.00 Put (CRWD261218P00210000)option OPRA

CRWD20261218P210
CRWD Dec 18 2026 210.00 Put (CRWD261218P00210000)
option OPRA