Dark

CRWD20261218C220
CRWD Dec 18 2026 220.00 Call (CRWD261218C00220000)
option OPRA

EOD

Jul 20, 2026

27.50-12.476%(-3.92)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	30.0000	30.0000	27.5000	27.5000	-12.476%	9	85	0.000%
2026-07-17	31.4000	31.4200	31.4000	31.4200	+6.149%	9	85	-12.476%
2026-07-16	29.6000	29.6000	29.6000	29.6000	-6.329%	1	84	-7.095%
2026-07-15	36.4200	36.4200	31.6000	31.6000	-5.672%	9	83	-12.975%
2026-07-14	30.1700	33.5000	30.1000	33.5000	+64.619%	12	74	-17.910%
2026-07-13	18.6500	20.3500	18.6500	20.3500	+0.494%	3	70	+35.135%
2026-07-10	20.5200	20.5200	20.2500	20.2500	-19.960%	6	69	+35.802%
2026-07-09	25.4000	25.4000	25.3000	25.3000	-5.243%	7	65	+8.696%
2026-07-07	26.2000	26.7000	26.0200	26.7000	-3.261%	20	58	+2.996%
2026-07-06	31.8400	31.8400	27.6000	27.6000	+11.968%	9	53	-0.362%
2026-07-02	24.0000	24.6500	24.0000	24.6500	-95.401%	2	105	+11.562%
2026-06-03	536.0000	536.0000	536.0000	536.0000	+72.903%	1	105	-94.869%
2026-05-08	310.0000	310.0000	310.0000	310.0000	+25.506%	1	106	-91.129%
2026-05-01	247.0000	247.0000	247.0000	247.0000	+0.816%	1	107	-88.866%
2026-04-21	245.0000	245.0000	245.0000	245.0000	+48.936%	2	107	-88.776%
2026-02-27	164.2000	164.5000	164.2000	164.5000	+1.826%	2	107	-83.283%
2026-02-25	161.5500	161.5500	161.5500	161.5500	+4.835%	1	108	-82.977%
2026-02-24	154.4000	154.4000	154.1000	154.1000	+0.476%	2	108	-82.154%
2026-02-23	153.3700	153.3700	153.3700	153.3700	-49.433%	10	109	-82.070%
2025-11-24	303.3500	303.3500	303.3000	303.3000	-11.316%	2	109	-90.933%
2025-10-29	342.0000	342.0000	342.0000	342.0000	+0.441%	1	110	-91.959%
2025-10-28	340.5000	340.5000	340.5000	340.5000	+3.291%	5	111	-91.924%
2025-10-24	329.6000	329.6500	329.6000	329.6500	+12.886%	8	111	-91.658%
2025-10-14	292.0200	292.0200	292.0200	292.0200	+21.904%	1	111	-90.583%
2025-09-12	239.4000	239.5500	239.4000	239.5500	+2.154%	4	112	-88.520%
2025-08-28	234.5000	234.5000	234.5000	234.5000	+5.379%	7	110	-88.273%
2025-08-25	222.5300	222.5300	222.5300	222.5300	-2.223%	1	110	-87.642%
2025-08-15	227.5900	227.5900	227.5900	227.5900	+0.459%	2	111	-87.917%
2025-08-14	231.2800	231.2800	226.5500	226.5500	-4.175%	2	111	-87.861%
2025-08-12	236.4200	236.4200	236.4200	236.4200	+2.791%	1	111	-88.368%
2025-08-07	230.0000	230.0000	230.0000	230.0000	-11.525%	1	111	-88.043%
2025-07-31	259.9600	259.9600	259.9600	259.9600	-4.162%	1	112	-89.421%
2025-07-28	271.2500	271.2500	271.2500	271.2500	-2.551%	3	113	-89.862%
2025-07-14	278.3500	278.3500	278.3500	278.3500	-10.633%	1	116	-90.120%
2025-07-09	311.4700	311.4700	311.4700	311.4700	+7.861%	1	116	-91.171%
2025-06-20	288.7700	288.7700	288.7700	288.7700	-0.321%	4	116	-90.477%
2025-06-18	289.3000	289.7000	289.3000	289.7000	+16.937%	4	116	-90.507%
2025-05-16	247.7400	247.7400	247.7400	247.7400	+72.269%	4	116	-88.900%
2025-04-07	143.8100	143.8100	143.8100	143.8100	+10.862%	1	117	-80.878%
2025-03-10	129.7200	129.7200	129.7200	129.7200	-41.999%	1	117	-78.800%
2025-02-21	223.6500	223.6500	223.6500	223.6500	+0.730%	2	118	-87.704%
2025-01-28	214.0500	222.0300	214.0000	222.0300	+22.062%	16	119	-87.614%
2025-01-21	182.2200	182.4500	181.8500	181.9000	+6.768%	40	120	-84.882%
2025-01-17	170.3700	170.3700	170.3700	170.3700	+2.367%	2	106	-83.859%
2025-01-14	167.1100	167.1100	166.4300	166.4300	-3.792%	6	106	-83.477%
2024-12-19	172.9900	172.9900	172.9900	172.9900	+2.452%	1	106	-84.103%
2024-12-18	178.0000	178.0000	168.8500	168.8500	+5.928%	6	106	-83.713%
2024-11-15	159.4000	159.4000	159.4000	159.4000	-6.620%	2	107	-82.748%
2024-11-14	170.7000	170.7000	170.7000	170.7000	+7.765%	2	108	-83.890%
2024-11-11	158.1000	158.4000	158.1000	158.4000	+1.538%	6	108	-82.639%
2024-11-07	156.0000	156.0000	156.0000	156.0000	+19.421%	1	108	-82.372%
2024-11-05	130.5000	130.6300	130.5000	130.6300	+3.675%	10	108	-78.948%
2024-10-31	126.0000	126.0000	126.0000	126.0000	-17.078%	1	112	-78.175%
2024-10-14	151.9500	151.9500	151.9500	151.9500	+20.595%	1	112	-81.902%
2024-10-09	126.4000	126.4000	126.0000	126.0000	+6.599%	7	112	-78.175%
2024-10-07	118.2000	118.2000	118.2000	118.2000	-4.446%	1	112	-76.734%
2024-09-23	123.7000	123.7000	123.7000	123.7000	+8.224%	4	113	-77.769%
2024-09-19	109.9200	114.3000	109.9200	114.3000	+8.857%	40	113	-75.941%
2024-09-17	105.3000	105.3000	105.0000	105.0000	+8.662%	13	120	-73.810%
2024-09-13	97.1700	97.1700	96.6300	96.6300	+10.120%	30	119	-71.541%
2024-09-06	89.3700	89.3700	87.7500	87.7500	-8.019%	4	119	-68.661%
2024-09-05	96.3000	96.3000	93.5100	95.4000	-7.424%	14	119	-71.174%
2024-09-04	103.0500	103.0500	103.0500	103.0500	-0.338%	1	117	-73.314%
2024-09-03	103.4000	103.4000	103.4000	103.4000	-7.843%	1	116	-73.404%
2024-08-30	117.0000	117.0000	112.2000	112.2000	+1.907%	10	114	-75.490%
2024-08-29	119.0000	119.0000	110.1000	110.1000	+2.562%	2	114	-75.023%
2024-08-26	107.3500	107.3500	107.3500	107.3500	+0.562%	9	114	-74.383%
2024-08-23	109.9000	109.9000	106.7500	106.7500	-2.955%	6	123	-74.239%
2024-08-21	110.0000	110.0000	110.0000	110.0000	+6.486%	1	123	-75.000%
2024-08-16	101.9000	103.3000	101.9000	103.3000	+1.793%	34	123	-73.379%
2024-08-15	101.4800	101.4800	101.4800	101.4800	+3.025%	10	108	-72.901%
2024-08-14	98.5000	98.5000	98.5000	98.5000	+5.607%	4	98	-72.081%
2024-08-13	93.2700	93.2700	93.2700	93.2700	+4.621%	20	94	-70.516%
2024-08-09	89.1500	89.1500	89.1500	89.1500	+5.117%	2	94	-69.153%
2024-08-06	80.1500	84.8100	80.1500	84.8100	+11.241%	22	93	-67.575%
2024-08-05	69.8000	77.2400	69.8000	76.2400	+5.304%	27	71	-63.930%
2024-08-02	68.5000	72.4000	68.5000	72.4000	-3.634%	68	76	-62.017%
2024-08-01	75.1300	75.1300	75.1300	75.1300	-11.612%	12	58	-63.397%
2024-07-31	85.0000	85.0000	85.0000	85.0000	+4.077%	1	48	-67.647%
2024-07-30	89.0000	89.0000	79.8200	81.6700	-17.505%	11	49	-66.328%
2024-07-26	99.0000	99.0000	99.0000	99.0000	-0.702%	2	42	-72.222%
2024-07-25	98.4500	102.2000	98.4500	99.7000	-3.204%	23	41	-72.417%
2024-07-24	103.0000	103.0000	103.0000	103.0000	-12.288%	11	34	-73.301%
2024-07-23	117.4300	117.4300	117.4300	117.4300	+8.480%	1	34	-76.582%
2024-07-22	117.0000	117.0000	106.4200	108.2500	-26.129%	4	34	-74.596%
2024-07-19	132.8800	149.5000	132.8800	146.5400	-25.235%	37	31	-81.234%
2024-07-16	196.0000	196.0000	196.0000	196.0000	-7.929%	1	29	-85.969%
2024-06-28	212.8800	212.8800	212.8800	212.8800	+5.863%	1	29	-87.082%
2024-06-21	201.0900	201.0900	201.0900	201.0900	-6.487%	2	29	-86.325%
2024-06-17	213.6500	215.0400	213.4500	215.0400	+24.444%	13	29	-87.212%
2024-06-05	169.1500	172.8000	169.1500	172.8000	+3.784%	2	18	-84.086%
2024-05-30	166.5000	166.5000	166.5000	166.5000	-9.264%	15	16	-83.483%
2024-05-21	183.5000	183.5000	183.5000	183.5000	0.000%	1	1	-85.014%

.dark-mode .KlynGt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KlynGt{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C220CRWD Dec 18 2026 220.00 Call (CRWD261218C00220000)option OPRA

CRWD20261218C220
CRWD Dec 18 2026 220.00 Call (CRWD261218C00220000)
option OPRA