Dark

CRWD20261218C200
CRWD Dec 18 2026 200.00 Call (CRWD261218C00200000)
option OPRA

EOD

Jul 20, 2026

34.05-17.952%(-7.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	37.6700	37.6700	34.0500	34.0500	-17.952%	5	2,747	0.000%
2026-07-17	41.5000	41.5000	41.5000	41.5000	+13.388%	1	2,747	-17.952%
2026-07-16	37.0000	37.1600	36.5100	36.6000	-9.852%	18	2,746	-6.967%
2026-07-15	42.8000	42.8500	39.7000	40.6000	+3.177%	9	2,746	-16.133%
2026-07-14	34.3400	39.5800	34.3400	39.3500	+46.391%	60	2,751	-13.469%
2026-07-13	26.5500	27.0000	23.8900	26.8800	-0.074%	2,840	2,727	+26.674%
2026-07-10	29.7900	29.7900	26.6800	26.9000	-19.630%	21	3,560	+26.580%
2026-07-09	29.8500	34.4500	29.8500	33.4700	+17.151%	43	3,548	+1.733%
2026-07-08	28.5700	28.5700	28.5700	28.5700	-14.204%	3	3,526	+19.181%
2026-07-07	32.6900	34.3000	32.5600	33.3000	-5.344%	21	3,523	+2.252%
2026-07-06	28.2500	39.9300	28.2500	35.1800	+11.083%	56	3,522	-3.212%
2026-07-02	31.0700	33.3200	29.7500	31.6700	-94.511%	49	390	+7.515%
2026-07-01	577.0000	577.0000	577.0000	577.0000	+3.021%	1	390	-94.099%
2026-06-30	560.0800	560.0800	560.0800	560.0800	+11.699%	1	390	-93.921%
2026-06-26	501.4200	501.4200	501.4200	501.4200	+0.513%	1	389	-93.209%
2026-06-05	498.8600	498.8600	498.8600	498.8600	-6.929%	1	389	-93.174%
2026-05-29	536.0000	536.0000	536.0000	536.0000	+18.847%	1	389	-93.647%
2026-05-20	451.0000	451.0000	451.0000	451.0000	+9.339%	1	389	-92.450%
2026-05-18	412.4800	412.4800	412.4800	412.4800	+12.127%	12	401	-91.745%
2026-05-15	367.8700	367.8700	367.8700	367.8700	-0.035%	1	401	-90.744%
2026-05-13	368.0000	368.0000	368.0000	368.0000	+5.747%	1	401	-90.747%
2026-05-11	348.0000	348.0000	348.0000	348.0000	+13.725%	5	401	-90.216%
2026-05-07	306.0000	306.0000	306.0000	306.0000	+14.607%	1	403	-88.873%
2026-05-06	267.0000	267.0000	267.0000	267.0000	+13.617%	1	403	-87.247%
2026-04-08	234.6500	235.0000	234.6500	235.0000	+27.717%	3	403	-85.511%
2026-03-27	184.0000	184.0000	184.0000	184.0000	-9.866%	1	405	-81.495%
2026-03-24	204.1400	204.1400	204.1400	204.1400	-16.783%	20	406	-83.320%
2026-03-18	244.7500	245.3100	244.7500	245.3100	-2.380%	2	426	-86.120%
2026-03-13	247.8800	251.2900	247.8800	251.2900	+1.388%	8	426	-86.450%
2026-03-11	248.3500	248.3500	247.8500	247.8500	+1.557%	2	429	-86.262%
2026-03-09	249.0000	249.0000	244.0500	244.0500	+2.542%	7	429	-86.048%
2026-03-06	238.0000	238.0000	238.0000	238.0000	+10.027%	2	428	-85.693%
2026-03-04	215.0000	216.3100	215.0000	216.3100	+5.899%	3	428	-84.259%
2026-03-03	204.2600	204.2600	204.2600	204.2600	+6.441%	2	428	-83.330%
2026-02-26	191.9000	191.9000	191.9000	191.9000	+10.701%	1	429	-82.256%
2026-02-25	167.7500	174.0000	164.7900	173.3500	+3.493%	5	432	-80.358%
2026-02-24	166.8200	170.0500	166.4500	167.5000	-20.238%	165	432	-79.672%
2026-02-20	210.0000	210.0000	210.0000	210.0000	-8.696%	3	490	-83.786%
2026-02-18	230.0000	230.0000	230.0000	230.0000	+10.312%	1	487	-85.196%
2026-02-06	204.2000	208.5000	204.2000	208.5000	-3.113%	11	487	-83.669%
2026-02-05	215.2000	215.2000	215.2000	215.2000	-6.026%	1	477	-84.178%
2026-02-04	229.0000	229.0000	229.0000	229.0000	-10.592%	10	477	-85.131%
2026-01-30	256.1300	256.1300	256.1300	256.1300	-10.522%	1	477	-86.706%
2026-01-28	286.2500	286.2500	286.2500	286.2500	+2.964%	1	477	-88.105%
2026-01-15	278.0100	278.0100	278.0100	278.0100	-12.614%	2	477	-87.752%
2025-12-12	318.0500	318.1400	318.0500	318.1400	-0.538%	2	479	-89.297%
2025-11-28	319.8600	319.8600	319.8600	319.8600	-13.612%	11	481	-89.355%
2025-11-10	370.5100	370.5100	370.2600	370.2600	+24.457%	4	492	-90.804%
2025-09-30	297.5000	297.5000	297.5000	297.5000	-6.021%	3	490	-88.555%
2025-09-19	316.5600	316.5600	316.5600	316.5600	+23.343%	7	490	-89.244%
2025-09-12	256.7000	257.1500	256.6500	256.6500	+8.981%	6	497	-86.733%
2025-08-26	235.5000	235.5000	235.5000	235.5000	-4.132%	1	494	-85.541%
2025-08-15	245.6500	245.6500	245.6500	245.6500	-0.968%	1	494	-86.139%
2025-08-13	247.9400	248.0500	247.9400	248.0500	-1.254%	2	493	-86.273%
2025-08-12	251.3400	251.3400	251.2000	251.2000	+2.447%	2	492	-86.445%
2025-08-07	245.0000	245.7000	245.0000	245.2000	-24.431%	10	493	-86.113%
2025-06-30	324.1300	324.4700	324.1300	324.4700	+0.939%	2	492	-89.506%
2025-06-27	324.0300	324.0300	321.2100	321.4500	+6.737%	5	491	-89.407%
2025-06-13	301.1600	301.1600	301.1600	301.1600	+0.387%	2	490	-88.694%
2025-06-12	300.0000	300.0000	300.0000	300.0000	+3.111%	3	491	-88.650%
2025-06-09	290.9500	290.9500	290.9500	290.9500	-5.536%	1	491	-88.297%
2025-06-03	308.0000	308.0000	308.0000	308.0000	+3.980%	1	491	-88.945%
2025-06-02	296.2100	296.2100	296.2100	296.2100	+0.366%	4	491	-88.505%
2025-05-27	292.0000	295.1300	292.0000	295.1300	+24.276%	2	487	-88.463%
2025-05-09	237.4800	237.4800	237.4800	237.4800	-10.120%	2	486	-85.662%
2025-05-02	265.9500	265.9500	264.2200	264.2200	+3.534%	10	487	-87.113%
2025-04-29	255.2000	255.2000	255.2000	255.2000	+5.021%	1	486	-86.658%
2025-04-28	243.8600	243.8600	243.0000	243.0000	-1.882%	2	487	-85.988%
2025-04-25	247.6600	247.6600	247.6600	247.6600	+3.192%	4	487	-86.251%
2025-04-24	240.0000	240.0000	240.0000	240.0000	+21.722%	1	487	-85.813%
2025-04-22	197.4500	197.4500	197.1700	197.1700	-2.246%	2	487	-82.731%
2025-04-11	201.7000	201.7000	201.7000	201.7000	-0.919%	2	487	-83.118%
2025-03-26	203.5700	203.5700	203.5700	203.5700	+4.787%	1	486	-83.274%
2025-03-19	194.2700	194.2700	194.2700	194.2700	+11.810%	1	486	-82.473%
2025-03-12	173.7500	173.7500	173.7500	173.7500	+20.895%	1	486	-80.403%
2025-03-10	143.7200	143.7200	143.7200	143.7200	-7.277%	1	486	-76.308%
2025-03-07	168.8000	168.8000	155.0000	155.0000	-25.983%	12	486	-78.032%
2025-03-03	208.6800	209.4100	206.1700	209.4100	+1.705%	5	486	-83.740%
2025-02-25	202.6200	205.9000	200.5000	205.9000	-20.826%	4	486	-83.463%
2025-02-20	260.0000	260.0600	260.0000	260.0600	-5.598%	2	486	-86.907%
2025-02-19	275.8300	275.8300	275.4800	275.4800	-0.906%	2	485	-87.640%
2025-02-14	278.0000	278.0000	278.0000	278.0000	+0.823%	2	485	-87.752%
2025-02-13	263.4800	275.7300	263.4800	275.7300	+4.685%	2	485	-87.651%
2025-02-12	263.3900	263.3900	263.3900	263.3900	+1.304%	1	485	-87.072%
2025-02-11	260.0000	260.0000	260.0000	260.0000	+1.207%	2	485	-86.904%
2025-02-07	256.9000	256.9000	256.9000	256.9000	+6.553%	4	485	-86.746%
2025-02-05	241.0000	241.2500	241.0000	241.1000	+3.499%	6	483	-85.877%
2025-01-28	230.0000	232.9500	230.0000	232.9500	+18.243%	7	480	-85.383%
2025-01-27	196.6400	197.0100	195.6000	197.0100	-3.393%	9	485	-82.717%
2025-01-24	207.5600	207.5600	202.3600	203.9300	-1.163%	84	484	-83.303%
2025-01-23	204.2800	206.3300	203.4200	206.3300	+3.139%	152	478	-83.497%
2025-01-22	200.0500	200.0500	200.0500	200.0500	+1.143%	1	394	-82.979%
2025-01-21	195.6500	198.7700	195.1600	197.7900	+5.646%	335	393	-82.785%
2025-01-17	186.6400	187.2200	182.1200	187.2200	-3.733%	94	335	-81.813%
2025-01-16	194.9500	194.9500	193.5000	194.4800	+0.558%	94	335	-82.492%
2025-01-15	185.7200	193.4000	185.7200	193.4000	+7.343%	12	289	-82.394%
2025-01-14	179.3500	182.9500	179.0900	180.1700	+3.546%	432	286	-81.101%
2025-01-13	174.0000	174.0000	174.0000	174.0000	-11.450%	1	83	-80.431%
2024-12-26	196.5000	196.5000	196.5000	196.5000	+1.803%	1	83	-82.672%
2024-12-11	193.3500	193.3500	193.0200	193.0200	-0.873%	2	84	-82.359%
2024-12-04	194.7200	194.7200	194.7200	194.7200	-4.140%	1	84	-82.513%
2024-11-25	203.1300	203.1300	203.1300	203.1300	+0.237%	1	85	-83.237%
2024-11-22	198.1000	204.1900	198.1000	202.6500	+2.931%	40	86	-83.198%
2024-11-21	196.8800	196.8800	196.8800	196.8800	+1.799%	1	95	-82.705%
2024-11-13	193.2000	193.4000	193.2000	193.4000	+10.181%	2	95	-82.394%
2024-11-12	175.5300	175.5300	175.5300	175.5300	-0.808%	1	95	-80.602%
2024-11-11	176.9600	176.9600	176.9600	176.9600	+5.869%	1	96	-80.758%
2024-11-08	167.1500	167.1500	167.1500	167.1500	-1.241%	2	96	-79.629%
2024-11-07	162.3100	169.2500	162.3100	169.2500	+20.893%	3	97	-79.882%
2024-11-04	140.0000	140.0000	140.0000	140.0000	-7.511%	15	100	-75.679%
2024-10-30	151.3700	151.3700	151.3700	151.3700	+0.678%	1	115	-77.505%
2024-10-18	150.3000	150.3500	150.3000	150.3500	+1.863%	6	116	-77.353%
2024-10-15	147.6000	147.6000	147.6000	147.6000	-1.613%	1	117	-76.931%
2024-10-14	161.7500	161.7500	150.0200	150.0200	-4.415%	2	118	-77.303%
2024-10-11	154.8500	156.9500	154.8500	156.9500	+3.468%	4	120	-78.305%
2024-10-10	143.3500	151.6900	143.3500	151.6900	+10.561%	6	122	-77.553%
2024-10-09	137.2000	137.2000	137.2000	137.2000	+4.501%	1	128	-75.182%
2024-10-08	131.2900	131.2900	131.2900	131.2900	-0.538%	1	129	-74.065%
2024-10-04	132.0000	132.0000	132.0000	132.0000	+11.111%	2	130	-74.205%
2024-10-01	118.8000	118.8000	118.8000	118.8000	-3.899%	1	131	-71.338%
2024-09-30	125.7500	125.7500	123.6200	123.6200	-0.675%	4	130	-72.456%
2024-09-26	124.4600	124.4600	124.4600	124.4600	-4.262%	1	132	-72.642%
2024-09-25	130.0000	130.0000	130.0000	130.0000	-1.850%	1	133	-73.808%
2024-09-24	132.4500	132.4500	132.4500	132.4500	-6.097%	1	134	-74.292%
2024-09-23	138.6800	141.0500	138.6800	141.0500	+5.419%	7	135	-75.860%
2024-09-20	133.8000	133.8000	133.8000	133.8000	+6.614%	2	132	-74.552%
2024-09-19	118.5500	125.5000	118.5500	125.5000	+11.210%	3	133	-72.869%
2024-09-18	112.8500	112.8500	112.8500	112.8500	-2.757%	1	135	-69.827%
2024-09-17	116.0500	116.0500	116.0500	116.0500	+4.550%	1	136	-70.659%
2024-09-16	111.0000	111.0000	111.0000	111.0000	+5.163%	1	137	-69.324%
2024-09-13	105.5500	105.5500	105.5500	105.5500	+1.140%	2	138	-67.740%
2024-09-12	104.3600	104.3600	104.3600	104.3600	+7.036%	1	139	-67.373%
2024-09-11	94.8000	97.5000	94.8000	97.5000	-0.419%	3	139	-65.077%
2024-09-10	97.9100	97.9100	97.9100	97.9100	-0.619%	1	140	-65.223%
2024-09-09	98.5200	98.5200	98.5200	98.5200	+0.531%	1	139	-65.438%
2024-09-06	101.5000	101.5000	98.0000	98.0000	-6.667%	24	138	-65.255%
2024-09-05	105.0000	105.0000	105.0000	105.0000	-3.448%	1	130	-67.571%
2024-09-04	108.7500	108.7500	108.7500	108.7500	-4.605%	1	131	-68.690%
2024-09-03	118.5000	118.5000	114.0000	114.0000	-5.000%	6	131	-70.132%
2024-08-30	127.0700	127.0800	120.0000	120.0000	-5.221%	24	136	-71.625%
2024-08-29	127.5500	127.5500	126.4200	126.6100	+11.403%	23	136	-73.106%
2024-08-28	113.6500	113.6500	113.6500	113.6500	-4.895%	1	124	-70.040%
2024-08-27	117.2400	119.5000	117.2000	119.5000	+0.126%	9	124	-71.506%
2024-08-21	117.0000	120.0000	117.0000	119.3500	+0.294%	3	120	-71.470%
2024-08-20	119.0000	119.0000	119.0000	119.0000	+2.102%	1	120	-71.387%
2024-08-19	120.8200	120.8200	115.5000	116.5500	+2.210%	35	119	-70.785%
2024-08-16	111.3300	114.0300	111.3300	114.0300	+0.511%	10	118	-70.139%
2024-08-15	113.4500	113.4500	113.4500	113.4500	+3.418%	2	117	-69.987%
2024-08-14	109.7000	109.7000	109.7000	109.7000	+8.937%	1	118	-68.961%
2024-08-13	99.5000	100.7000	99.5000	100.7000	+3.922%	3	117	-66.187%
2024-08-12	93.7500	97.0500	93.7500	96.9000	-1.122%	6	118	-64.861%
2024-08-09	99.5000	100.8000	97.4000	98.0000	+1.031%	30	120	-65.255%
2024-08-08	96.2400	97.5000	96.2400	97.0000	+3.910%	4	118	-64.897%
2024-08-07	98.1000	98.1000	93.3500	93.3500	-0.702%	11	114	-63.524%
2024-08-06	91.8400	94.9000	91.8400	94.0100	+10.289%	5	103	-63.780%
2024-08-05	75.0000	85.2400	75.0000	85.2400	+8.035%	18	94	-60.054%
2024-08-02	79.7000	80.1900	76.4000	78.9000	-7.286%	82	109	-56.844%
2024-08-01	87.5000	87.5000	85.0900	85.1000	-5.128%	11	97	-59.988%
2024-07-31	92.8800	94.4200	88.7500	89.7000	-1.914%	26	86	-62.040%
2024-07-30	100.0000	100.0000	91.2700	91.4500	-19.249%	12	88	-62.767%
2024-07-29	116.7200	116.7200	113.2500	113.2500	+5.026%	2	87	-69.934%
2024-07-26	113.0000	113.0000	107.1900	107.8300	-2.856%	24	85	-68.423%
2024-07-25	111.0000	111.5700	107.0000	111.0000	-2.632%	10	73	-69.324%
2024-07-24	117.0000	117.0000	114.0000	114.0000	-5.995%	2	66	-70.132%
2024-07-23	120.3500	128.0000	120.0000	121.2700	+2.243%	17	64	-71.922%
2024-07-22	136.5500	136.5500	117.0000	118.6100	-20.503%	30	51	-71.292%
2024-07-19	147.1500	159.5700	146.0000	149.2000	-34.389%	47	27	-77.178%
2024-07-03	228.7000	228.9000	227.4000	227.4000	-2.173%	4	7	-85.026%
2024-06-28	232.4500	232.4500	232.4500	232.4500	+3.772%	2	7	-85.352%
2024-06-25	224.0000	224.0000	224.0000	224.0000	-4.314%	1	6	-84.799%
2024-06-17	228.4500	234.1000	228.4500	234.1000	+3.584%	3	5	-85.455%
2024-06-11	226.0000	226.0000	226.0000	226.0000	+3.504%	1	5	-84.934%
2024-06-10	223.5000	223.5000	218.3500	218.3500	+13.135%	2	4	-84.406%
2024-06-07	193.0000	193.0000	193.0000	193.0000	+22.969%	2	3	-82.358%
2024-06-03	156.9500	156.9500	156.9500	156.9500	-19.160%	1	2	-78.305%
2024-05-28	194.1500	194.1500	194.1500	194.1500	0.000%	1	1	-82.462%

.dark-mode .QKY2F4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKY2F4{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C200CRWD Dec 18 2026 200.00 Call (CRWD261218C00200000)option OPRA

CRWD20261218C200
CRWD Dec 18 2026 200.00 Call (CRWD261218C00200000)
option OPRA