Dark

CRWD20261218C240
CRWD Dec 18 2026 240.00 Call (CRWD261218C00240000)
option OPRA

EOD

Jul 20, 2026

20.59-9.969%(-2.28)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	25.0000	25.0000	20.5100	20.5900	-9.969%	16	3,774	0.000%
2026-07-17	25.5500	25.5500	22.8700	22.8700	-0.565%	44	3,768	-9.969%
2026-07-16	22.7600	24.4700	22.5000	23.0000	-7.407%	11	3,762	-10.478%
2026-07-15	28.8500	30.0500	24.5900	24.8400	-8.508%	36	3,761	-17.110%
2026-07-14	24.4200	27.5000	24.4200	27.1500	+77.219%	2,882	3,761	-24.162%
2026-07-13	15.3200	15.3200	15.3200	15.3200	-0.195%	1	965	+34.399%
2026-07-10	20.0600	20.0600	15.3000	15.3500	-20.876%	609	965	+34.137%
2026-07-09	19.4000	19.4000	19.4000	19.4000	+18.293%	5	363	+6.134%
2026-07-08	16.4000	16.4000	16.4000	16.4000	-19.608%	4	358	+25.549%
2026-07-07	20.4000	20.4000	20.4000	20.4000	-9.333%	13	358	+0.931%
2026-07-06	22.5000	22.5000	22.5000	22.5000	+10.294%	3	358	-8.489%
2026-07-02	18.9100	20.4000	18.6400	20.4000	-93.890%	10	78	+0.931%
2026-05-13	333.9000	333.9000	333.9000	333.9000	+45.048%	1	88	-93.833%
2026-04-22	230.2000	230.2000	230.2000	230.2000	+49.899%	1	89	-91.056%
2026-03-27	153.5700	153.5700	153.5700	153.5700	-25.451%	15	90	-86.592%
2026-03-05	206.0000	206.0000	206.0000	206.0000	+29.194%	2	95	-90.005%
2026-02-26	161.0000	161.0000	159.4500	159.4500	+14.836%	3	95	-87.087%
2026-02-24	138.4500	138.8500	138.4500	138.8500	-45.762%	2	95	-85.171%
2026-01-27	256.0000	256.0000	256.0000	256.0000	-14.721%	1	94	-91.957%
2025-12-04	301.0000	301.0000	300.1900	300.1900	+6.431%	4	94	-93.141%
2025-11-20	315.0500	315.3000	282.0500	282.0500	-12.948%	35	94	-92.700%
2025-10-29	324.0000	324.0000	324.0000	324.0000	+18.076%	1	96	-93.645%
2025-10-20	274.1000	274.4000	274.1000	274.4000	-0.562%	4	96	-92.496%
2025-09-22	276.0000	276.3000	275.9500	275.9500	+13.187%	8	94	-92.539%
2025-09-18	243.8000	243.8000	243.8000	243.8000	+12.610%	2	90	-91.555%
2025-09-11	216.9500	216.9500	216.5000	216.5000	+6.127%	2	91	-90.490%
2025-09-09	204.0000	204.0000	204.0000	204.0000	-2.788%	1	90	-89.907%
2025-08-27	209.8500	209.8500	209.8500	209.8500	+0.311%	8	91	-90.188%
2025-08-14	209.2000	209.2000	209.2000	209.2000	-8.246%	1	99	-90.158%
2025-05-13	228.0000	228.0000	228.0000	228.0000	+11.683%	1	102	-90.969%
2025-05-09	204.1500	204.1500	204.1500	204.1500	-16.177%	2	103	-89.914%
2025-05-05	243.4500	243.5500	243.4500	243.5500	+19.975%	2	104	-91.546%
2025-04-24	203.0000	203.0000	203.0000	203.0000	+41.859%	1	104	-89.857%
2025-04-09	144.4000	144.4000	143.1000	143.1000	+10.502%	4	105	-85.611%
2025-04-04	129.5000	129.5000	129.5000	129.5000	-28.768%	20	105	-84.100%
2025-02-27	181.8000	181.8000	181.8000	181.8000	+6.074%	1	115	-88.674%
2025-02-25	171.3900	171.3900	171.3900	171.3900	-9.365%	5	119	-87.986%
2025-02-24	189.1000	189.1000	189.1000	189.1000	-6.140%	1	119	-89.112%
2025-02-21	201.4700	201.4700	201.4700	201.4700	-14.776%	2	119	-89.780%
2025-02-13	236.4000	236.4000	236.4000	236.4000	+10.845%	1	119	-91.290%
2025-02-06	213.2700	213.2700	213.2700	213.2700	+3.569%	1	119	-90.346%
2025-02-05	205.9200	205.9200	205.9200	205.9200	+2.960%	1	119	-90.001%
2025-01-28	200.0000	200.0000	200.0000	200.0000	+17.467%	2	120	-89.705%
2025-01-27	170.2600	170.2600	170.2600	170.2600	+16.577%	5	122	-87.907%
2024-12-31	146.0500	146.0500	146.0500	146.0500	-8.087%	1	123	-85.902%
2024-12-19	158.9000	158.9000	158.9000	158.9000	-14.108%	1	123	-87.042%
2024-12-16	185.0000	185.0000	185.0000	185.0000	+9.903%	1	124	-88.870%
2024-12-13	168.3300	168.3300	168.3300	168.3300	+7.525%	2	124	-87.768%
2024-12-03	156.5500	156.5500	156.5500	156.5500	-0.477%	2	128	-86.848%
2024-12-02	157.3000	157.3000	157.3000	157.3000	+5.007%	2	128	-86.910%
2024-11-27	151.5000	151.5000	149.8000	149.8000	-15.410%	10	118	-86.255%
2024-11-22	177.0900	177.0900	177.0900	177.0900	+13.665%	62	118	-88.373%
2024-11-19	153.5900	155.8000	153.3000	155.8000	+2.784%	15	118	-86.784%
2024-11-18	153.4000	153.4000	151.5800	151.5800	-3.630%	6	126	-86.416%
2024-11-14	157.2900	157.2900	157.2900	157.2900	-5.758%	2	132	-86.910%
2024-11-13	166.6500	166.9000	166.6500	166.9000	+14.472%	2	132	-87.663%
2024-11-11	145.7500	145.8000	145.7500	145.8000	+27.671%	10	132	-85.878%
2024-10-31	115.1000	115.1000	114.2000	114.2000	-4.050%	44	132	-81.970%
2024-10-24	119.0200	119.0200	119.0200	119.0200	-4.784%	1	172	-82.700%
2024-10-21	125.0000	125.0000	125.0000	125.0000	+2.594%	1	173	-83.528%
2024-10-15	121.8400	121.8400	121.8400	121.8400	-2.792%	5	174	-83.101%
2024-10-14	125.3400	125.3400	125.3400	125.3400	-6.463%	1	177	-83.573%
2024-10-11	134.0000	134.0000	134.0000	134.0000	+24.628%	2	178	-84.634%
2024-09-24	107.5200	107.5200	107.5200	107.5200	+7.520%	1	179	-80.850%
2024-09-19	100.0000	100.0000	100.0000	100.0000	+15.607%	1	178	-79.410%
2024-09-13	86.5000	86.5000	86.5000	86.5000	+0.745%	10	179	-76.197%
2024-09-12	85.7500	85.8600	85.7500	85.8600	+3.558%	20	184	-76.019%
2024-09-11	82.9100	82.9100	82.9100	82.9100	+5.753%	20	184	-75.166%
2024-09-09	78.4000	78.4000	78.4000	78.4000	-0.759%	1	184	-73.737%
2024-09-06	80.8700	80.8700	77.7800	79.0000	-10.023%	6	183	-73.937%
2024-09-05	84.4000	87.8000	84.4000	87.8000	-2.661%	57	181	-76.549%
2024-09-04	90.2000	90.2000	90.2000	90.2000	-7.959%	1	129	-77.173%
2024-09-03	98.0000	98.0000	98.0000	98.0000	-2.000%	1	129	-78.990%
2024-08-30	100.0000	100.0000	100.0000	100.0000	+0.786%	4	127	-79.410%
2024-08-29	99.2200	99.2200	99.2200	99.2200	+7.149%	1	127	-79.248%
2024-08-28	92.6000	92.6000	92.6000	92.6000	-1.699%	1	127	-77.765%
2024-08-26	94.2000	94.2000	94.2000	94.2000	-5.988%	5	128	-78.142%
2024-08-22	100.2000	100.2000	100.2000	100.2000	+1.110%	1	128	-79.451%
2024-08-21	101.3000	101.3000	99.1000	99.1000	-0.801%	2	129	-79.223%
2024-08-19	99.7000	99.9000	99.7000	99.9000	+6.959%	2	131	-79.389%
2024-08-15	93.7000	93.7000	93.4000	93.4000	+3.628%	2	133	-77.955%
2024-08-14	90.1300	90.1300	90.1300	90.1300	+7.298%	1	133	-77.155%
2024-08-13	82.0500	86.0500	82.0500	84.0000	+7.623%	21	132	-75.488%
2024-08-12	80.5000	80.5000	78.0500	78.0500	-3.092%	6	125	-73.619%
2024-08-09	82.0000	83.8200	80.5400	80.5400	-0.813%	24	124	-74.435%
2024-08-08	77.1000	81.2000	77.1000	81.2000	+6.102%	7	119	-74.643%
2024-08-07	82.0900	82.0900	73.3500	76.5300	+2.725%	30	118	-73.096%
2024-08-06	73.2100	76.7800	73.2100	74.5000	+7.241%	44	107	-72.362%
2024-08-05	61.5300	69.7200	61.5300	69.4700	+9.402%	22	102	-70.361%
2024-08-02	60.2000	65.0000	60.2000	63.5000	-5.646%	53	121	-67.575%
2024-08-01	69.1000	69.1000	67.3000	67.3000	-8.808%	4	82	-69.406%
2024-07-31	75.5300	76.5000	73.3500	73.8000	-0.230%	11	83	-72.100%
2024-07-30	82.0000	82.0600	71.7000	73.9700	-23.188%	25	85	-72.164%
2024-07-29	94.5000	96.3000	94.5000	96.3000	+8.752%	7	87	-78.619%
2024-07-26	90.2000	90.2000	88.5500	88.5500	-5.040%	6	89	-76.748%
2024-07-25	95.7000	95.7000	93.2500	93.2500	-2.028%	7	89	-77.920%
2024-07-24	96.7000	96.7000	95.1800	95.1800	-5.911%	10	83	-78.367%
2024-07-23	100.3100	104.8500	100.3100	101.1600	+3.224%	28	75	-79.646%
2024-07-22	99.1000	104.6000	98.0000	98.0000	-24.962%	24	69	-78.990%
2024-07-19	122.3800	136.6500	122.3800	130.6000	-16.815%	110	63	-84.234%
2024-07-18	157.0000	157.0000	157.0000	157.0000	-14.600%	1	55	-86.885%
2024-07-16	183.8400	183.8400	183.8400	183.8400	-8.080%	1	55	-88.800%
2024-07-03	200.0000	200.0000	200.0000	200.0000	+2.030%	1	54	-89.705%
2024-06-12	196.0200	196.0200	196.0200	196.0200	+1.397%	2	54	-89.496%
2024-06-11	193.3200	193.3200	193.3200	193.3200	-1.443%	1	52	-89.349%
2024-06-10	196.1500	196.1500	196.1500	196.1500	+18.448%	1	51	-89.503%
2024-06-06	165.6000	165.6000	165.6000	165.6000	+20.797%	1	50	-87.566%
2024-06-04	137.0900	137.0900	137.0900	137.0900	-13.780%	19	49	-84.981%
2024-05-30	159.0000	159.0000	159.0000	159.0000	-6.067%	1	30	-87.050%
2024-05-28	169.2700	169.2700	169.2700	169.2700	+1.664%	29	30	-87.836%
2024-05-23	166.5000	166.5000	166.5000	166.5000	0.000%	1	1	-87.634%

.dark-mode .Wfv01W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wfv01W{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C240CRWD Dec 18 2026 240.00 Call (CRWD261218C00240000)option OPRA

CRWD20261218C240
CRWD Dec 18 2026 240.00 Call (CRWD261218C00240000)
option OPRA