Dark

CRWD20261218C230
CRWD Dec 18 2026 230.00 Call (CRWD261218C00230000)
option OPRA

EOD

Sep 3, 2026

19.02+27.224%(+4.07)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	17.0000	19.8500	17.0000	19.0200	+27.224%	52	695	0.000%
2026-09-02	20.5000	20.5000	14.3500	14.9500	-25.733%	24	682	+27.224%
2026-09-01	26.8000	26.8000	20.1300	20.1300	-31.414%	19	687	-5.514%
2026-08-31	28.0000	30.0000	26.8000	29.3500	+30.735%	66	694	-35.196%
2026-08-28	22.9000	22.9000	18.6900	22.4500	-23.195%	57	684	-15.278%
2026-08-27	21.5000	29.2300	21.5000	29.2300	+146.251%	141	657	-34.930%
2026-08-26	10.6500	12.1500	10.6500	11.8700	+17.525%	8	596	+60.236%
2026-08-25	12.8000	12.8000	9.4500	10.1000	-18.876%	12	593	+88.317%
2026-08-24	12.0000	12.7700	12.0000	12.4500	-6.038%	9	594	+52.771%
2026-08-21	12.2800	13.2500	12.2300	13.2500	+3.516%	15	594	+43.547%
2026-08-20	13.1900	13.1900	12.8000	12.8000	-23.810%	8	593	+48.594%
2026-08-19	15.5000	17.0000	15.5000	16.8000	-24.731%	17	589	+13.214%
2026-08-18	24.2600	24.2600	21.6000	22.3200	-9.452%	6	588	-14.785%
2026-08-17	26.1000	26.1000	24.2200	24.6500	-6.274%	24	591	-22.840%
2026-08-14	28.5200	28.5200	26.2500	26.3000	-19.300%	7	597	-27.681%
2026-08-13	32.7000	32.7000	31.1000	32.5900	-2.337%	20	598	-41.639%
2026-08-10	29.2000	33.7300	29.1900	33.3700	+34.286%	23	579	-43.003%
2026-08-07	27.1000	27.3200	24.8500	24.8500	+4.941%	18	582	-23.461%
2026-08-06	24.6000	24.6000	23.4000	23.6800	-11.642%	3	574	-19.679%
2026-08-05	29.5200	29.5800	26.8000	26.8000	+2.761%	37	577	-29.030%
2026-08-04	27.2500	27.2500	25.9500	26.0800	+19.359%	414	548	-27.071%
2026-08-03	19.8000	21.8500	19.7900	21.8500	+65.030%	14	211	-12.952%
2026-07-29	13.2400	13.2400	13.2400	13.2400	-12.722%	4	202	+43.656%
2026-07-28	15.0000	15.1700	15.0000	15.1700	-0.850%	5	202	+25.379%
2026-07-24	16.5100	16.5100	15.3000	15.3000	-21.538%	4	198	+24.314%
2026-07-21	20.8500	20.8500	19.5000	19.5000	-23.077%	16	196	-2.462%
2026-07-20	26.2000	26.2000	25.3500	25.3500	-9.626%	3	195	-24.970%
2026-07-17	27.1700	28.8500	27.1700	28.0500	+5.056%	8	195	-32.193%
2026-07-16	26.6000	26.7000	26.6000	26.7000	-10.101%	3	192	-28.764%
2026-07-15	29.7000	29.7000	29.7000	29.7000	+9.797%	8	192	-35.960%
2026-07-14	25.5500	27.0500	25.5500	27.0500	+53.693%	3	184	-29.686%
2026-07-13	17.6500	17.6500	17.6000	17.6000	+1.208%	48	182	+8.068%
2026-07-10	18.3800	18.3800	17.0100	17.3900	-21.490%	125	168	+9.373%
2026-07-09	22.1000	22.1500	22.1000	22.1500	-3.486%	6	220	-14.131%
2026-07-07	22.0000	23.5000	22.0000	22.9500	-6.327%	102	214	-17.124%
2026-07-06	26.5600	26.5600	24.5000	24.5000	+12.903%	21	114	-22.367%
2026-07-02	22.8500	22.8500	21.5200	21.7000	-95.701%	5	60	-12.350%
2026-05-29	500.0500	504.8200	500.0500	504.8200	+22.827%	3	60	-96.232%
2026-05-20	411.0000	411.0000	411.0000	411.0000	+135.544%	2	62	-95.372%
2026-03-25	174.4900	174.4900	174.4900	174.4900	+0.826%	1	62	-89.100%
2026-03-04	173.0600	173.0600	173.0600	173.0600	+18.640%	10	62	-89.010%
2026-02-24	145.8700	145.8700	145.8700	145.8700	-27.787%	3	62	-86.961%
2026-02-04	201.5000	202.0000	200.0000	202.0000	-24.032%	13	65	-90.584%
2026-01-27	265.9000	265.9000	265.9000	265.9000	-18.436%	1	65	-92.847%
2025-11-14	326.0000	326.0000	326.0000	326.0000	+1.974%	2	65	-94.166%
2025-11-05	319.5900	319.7100	319.4000	319.6900	-2.534%	48	67	-94.050%
2025-11-04	328.0000	328.0000	328.0000	328.0000	-1.502%	2	58	-94.201%
2025-10-30	333.0000	333.0000	333.0000	333.0000	+3.722%	7	60	-94.288%
2025-10-24	320.8000	321.0500	320.8000	321.0500	+4.679%	2	60	-94.076%
2025-10-23	306.5500	306.7000	306.5500	306.7000	+6.678%	2	60	-93.799%
2025-09-18	287.5000	287.5000	287.5000	287.5000	+24.244%	1	59	-93.384%
2025-09-12	231.4000	231.4000	231.4000	231.4000	+7.130%	2	60	-91.780%
2025-08-14	216.0000	216.0000	216.0000	216.0000	-14.136%	2	59	-91.194%
2025-07-31	251.5600	251.5600	251.5600	251.5600	-4.874%	1	59	-92.439%
2025-07-28	264.4500	264.4500	264.4500	264.4500	-2.146%	1	59	-92.808%
2025-07-14	263.6000	270.2500	263.6000	270.2500	-10.844%	2	60	-92.962%
2025-07-09	303.1200	303.1200	303.1200	303.1200	+2.565%	1	60	-93.725%
2025-07-07	299.0000	299.0000	295.5400	295.5400	+6.126%	2	60	-93.564%
2025-06-17	278.4800	278.4800	278.4800	278.4800	+5.285%	1	61	-93.170%
2025-06-04	264.3500	264.5000	264.3500	264.5000	-2.037%	2	61	-92.809%
2025-06-02	270.0000	270.0000	270.0000	270.0000	+9.511%	1	61	-92.956%
2025-05-22	246.5500	246.5500	246.5500	246.5500	+8.288%	1	61	-92.286%
2025-05-07	227.6800	227.6800	227.6800	227.6800	-4.716%	1	61	-91.646%
2025-05-01	238.9500	238.9500	238.9500	238.9500	+32.750%	1	61	-92.040%
2025-04-11	180.0000	180.0000	180.0000	180.0000	+44.578%	2	61	-89.433%
2025-03-10	124.5000	124.5000	124.5000	124.5000	-25.681%	1	62	-84.723%
2025-03-05	167.5200	167.5200	167.5200	167.5200	-34.265%	1	62	-88.646%
2025-02-13	254.8400	254.8400	254.8400	254.8400	+8.544%	1	62	-92.536%
2025-02-12	234.7800	234.7800	234.7800	234.7800	+3.862%	1	63	-91.899%
2025-02-07	226.2600	226.2600	226.0500	226.0500	+40.264%	4	64	-91.586%
2024-12-03	161.1600	161.1600	161.1600	161.1600	-9.623%	1	63	-88.198%
2024-11-25	178.3200	178.3200	178.3200	178.3200	+8.745%	1	64	-89.334%
2024-11-14	165.2500	165.3000	163.9800	163.9800	+3.752%	9	65	-88.401%
2024-11-11	151.8500	158.0500	151.8500	158.0500	+6.654%	11	64	-87.966%
2024-11-07	142.9600	150.0000	142.9600	148.1900	+12.095%	13	60	-87.165%
2024-10-18	132.2000	132.2000	132.2000	132.2000	-1.710%	2	70	-85.613%
2024-10-10	134.5000	134.5000	134.5000	134.5000	+17.069%	3	71	-85.859%
2024-10-04	114.8900	114.8900	114.8900	114.8900	+4.445%	2	74	-83.445%
2024-10-03	106.8300	110.0000	106.8300	110.0000	+1.852%	4	75	-82.709%
2024-09-19	108.0000	108.0000	108.0000	108.0000	+12.091%	1	79	-82.389%
2024-09-16	96.3500	96.3500	96.3500	96.3500	+4.922%	1	79	-80.259%
2024-09-13	92.2700	92.2700	91.8300	91.8300	+2.033%	30	78	-79.288%
2024-09-12	90.3500	91.0200	90.0000	90.0000	+9.756%	31	93	-78.867%
2024-09-09	82.0000	82.0000	82.0000	82.0000	-1.549%	2	73	-76.805%
2024-09-06	83.2900	83.2900	83.2900	83.2900	-8.372%	4	75	-77.164%
2024-09-05	90.9000	90.9000	90.9000	90.9000	-19.558%	1	73	-79.076%
2024-08-29	113.0000	113.0000	113.0000	113.0000	+13.000%	1	72	-83.168%
2024-08-26	103.2700	103.2700	100.0000	100.0000	-7.587%	2	72	-80.980%
2024-08-22	108.2100	108.2100	108.2100	108.2100	+4.794%	1	71	-82.423%
2024-08-20	103.7500	103.7500	103.2600	103.2600	+1.235%	5	72	-81.580%
2024-08-19	103.5000	103.5000	102.0000	102.0000	+3.606%	4	67	-81.353%
2024-08-16	98.4500	98.4500	98.4500	98.4500	+19.261%	2	63	-80.681%
2024-08-09	87.0000	87.0000	82.5500	82.5500	+5.387%	4	62	-76.959%
2024-08-08	78.6000	78.6000	78.3300	78.3300	-1.397%	2	63	-75.718%
2024-08-07	84.2700	84.2700	79.4400	79.4400	+4.047%	2	63	-76.057%
2024-08-06	72.5500	82.5000	72.5500	76.3500	+13.650%	55	63	-75.088%
2024-08-02	67.4100	67.9700	65.1300	67.1800	-7.017%	11	56	-71.688%
2024-08-01	76.8200	76.8200	71.2000	72.2500	-9.291%	14	60	-73.675%
2024-07-31	79.0000	80.0000	77.0000	79.6500	+2.576%	36	66	-76.121%
2024-07-30	79.5000	80.0100	75.0000	77.6500	-16.478%	19	40	-75.505%
2024-07-25	92.9700	92.9700	92.9700	92.9700	-10.017%	1	31	-79.542%
2024-07-22	112.7800	112.7800	101.6200	103.3200	-15.311%	19	30	-81.591%
2024-07-19	122.0000	122.0000	122.0000	122.0000	-41.579%	2	17	-84.410%
2024-07-05	208.8300	208.8300	208.8300	208.8300	+7.010%	20	16	-90.892%
2024-06-21	195.1500	195.1500	195.1500	195.1500	-8.830%	2	6	-90.254%
2024-06-17	208.4500	214.0500	208.4500	214.0500	+5.091%	2	5	-91.114%
2024-06-11	203.6800	203.6800	203.6800	203.6800	+35.923%	1	4	-90.662%
2024-05-30	175.0000	175.0000	149.8500	149.8500	0.000%	4	4	-87.307%

.dark-mode .g8hlWX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g8hlWX{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C230CRWD Dec 18 2026 230.00 Call (CRWD261218C00230000)option OPRA

CRWD20261218C230
CRWD Dec 18 2026 230.00 Call (CRWD261218C00230000)
option OPRA