Dark

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

EOD

Sep 3, 2026

16.22+29.760%(+3.72)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	14.0000	16.4200	14.0000	16.2200	+29.760%	27	3,473	0.000%
2026-09-02	13.1500	13.5800	11.5000	12.5000	-26.471%	75	3,462	+29.760%
2026-09-01	23.8000	23.8000	16.7000	17.0000	-33.852%	36	3,467	-4.588%
2026-08-31	20.1500	27.1000	20.1500	25.7000	+41.286%	100	3,479	-36.887%
2026-08-28	22.4800	22.4800	16.0000	18.1900	-24.082%	101	3,477	-10.830%
2026-08-27	15.3800	24.2000	15.3800	23.9600	+151.417%	135	3,435	-32.304%
2026-08-26	9.0700	9.7800	8.8000	9.5300	+15.655%	30	3,399	+70.199%
2026-08-25	9.5000	9.5000	8.2400	8.2400	-18.818%	30	3,388	+96.845%
2026-08-24	10.1000	10.5500	9.8500	10.1500	-2.871%	31	3,412	+59.803%
2026-08-21	9.5000	10.9000	9.5000	10.4500	-7.522%	14	3,433	+55.215%
2026-08-20	13.0500	13.3700	10.7300	11.3000	-20.423%	31	3,424	+43.540%
2026-08-19	17.5000	17.5000	13.5100	14.2000	-21.330%	12	3,415	+14.225%
2026-08-18	18.9000	18.9000	18.0500	18.0500	-13.221%	7	3,405	-10.139%
2026-08-17	20.5000	20.8000	20.5000	20.8000	-14.579%	5	3,411	-22.019%
2026-08-14	24.3500	24.3500	24.3500	24.3500	-8.630%	1	3,411	-33.388%
2026-08-13	27.1400	27.1400	26.6500	26.6500	+2.107%	6	3,411	-39.137%
2026-08-12	27.4500	27.4500	25.6500	26.1000	-7.806%	59	3,414	-37.854%
2026-08-11	25.8000	28.3400	25.8000	28.3100	-2.748%	14	3,400	-42.706%
2026-08-10	26.2000	29.7800	26.2000	29.1100	+29.666%	48	3,398	-44.280%
2026-08-07	23.0200	24.8700	22.2500	22.4500	+12.194%	12	3,373	-27.751%
2026-08-06	21.6500	21.6500	19.5000	20.0100	-17.314%	6	3,371	-18.941%
2026-08-05	25.1000	27.5000	24.0000	24.2000	+3.952%	11	3,372	-32.975%
2026-08-04	21.1000	24.1700	21.1000	23.2800	+16.692%	37	3,371	-30.326%
2026-08-03	16.5000	19.9500	16.5000	19.9500	+34.797%	19	3,346	-18.697%
2026-07-31	14.0400	15.0000	14.0400	14.8000	+20.423%	14	3,343	+9.595%
2026-07-30	12.5000	12.5000	12.2900	12.2900	+5.043%	2	3,344	+31.977%
2026-07-29	11.4000	11.7000	11.4000	11.7000	-8.019%	8	3,345	+38.632%
2026-07-28	12.5500	13.0800	12.5000	12.7200	+6.000%	24	3,339	+27.516%
2026-07-27	13.4500	13.4500	12.0000	12.0000	-10.781%	7	3,338	+35.167%
2026-07-23	15.0000	15.2900	13.4500	13.4500	-14.058%	2,809	3,335	+20.595%
2026-07-22	15.8700	17.5000	15.6500	15.6500	-9.275%	11	3,736	+3.642%
2026-07-21	18.1000	19.1500	16.8000	17.2500	-16.221%	49	3,736	-5.971%
2026-07-20	25.0000	25.0000	20.5100	20.5900	-9.969%	16	3,774	-21.224%
2026-07-17	25.5500	25.5500	22.8700	22.8700	-0.565%	44	3,768	-29.077%
2026-07-16	22.7600	24.4700	22.5000	23.0000	-7.407%	11	3,762	-29.478%
2026-07-15	28.8500	30.0500	24.5900	24.8400	-8.508%	36	3,761	-34.702%
2026-07-14	24.4200	27.5000	24.4200	27.1500	+77.219%	2,882	3,761	-40.258%
2026-07-13	15.3200	15.3200	15.3200	15.3200	-0.195%	1	965	+5.875%
2026-07-10	20.0600	20.0600	15.3000	15.3500	-20.876%	609	965	+5.668%
2026-07-09	19.4000	19.4000	19.4000	19.4000	+18.293%	5	363	-16.392%
2026-07-08	16.4000	16.4000	16.4000	16.4000	-19.608%	4	358	-1.098%
2026-07-07	20.4000	20.4000	20.4000	20.4000	-9.333%	13	358	-20.490%
2026-07-06	22.5000	22.5000	22.5000	22.5000	+10.294%	3	358	-27.911%
2026-07-02	18.9100	20.4000	18.6400	20.4000	-93.890%	10	78	-20.490%
2026-05-13	333.9000	333.9000	333.9000	333.9000	+45.048%	1	88	-95.142%
2026-04-22	230.2000	230.2000	230.2000	230.2000	+49.899%	1	89	-92.954%
2026-03-27	153.5700	153.5700	153.5700	153.5700	-25.451%	15	90	-89.438%
2026-03-05	206.0000	206.0000	206.0000	206.0000	+29.194%	2	95	-92.126%
2026-02-26	161.0000	161.0000	159.4500	159.4500	+14.836%	3	95	-89.828%
2026-02-24	138.4500	138.8500	138.4500	138.8500	-45.762%	2	95	-88.318%
2026-01-27	256.0000	256.0000	256.0000	256.0000	-14.721%	1	94	-93.664%
2025-12-04	301.0000	301.0000	300.1900	300.1900	+6.431%	4	94	-94.597%
2025-11-20	315.0500	315.3000	282.0500	282.0500	-12.948%	35	94	-94.249%
2025-10-29	324.0000	324.0000	324.0000	324.0000	+18.076%	1	96	-94.994%
2025-10-20	274.1000	274.4000	274.1000	274.4000	-0.562%	4	96	-94.089%
2025-09-22	276.0000	276.3000	275.9500	275.9500	+13.187%	8	94	-94.122%
2025-09-18	243.8000	243.8000	243.8000	243.8000	+12.610%	2	90	-93.347%
2025-09-11	216.9500	216.9500	216.5000	216.5000	+6.127%	2	91	-92.508%
2025-09-09	204.0000	204.0000	204.0000	204.0000	-2.788%	1	90	-92.049%
2025-08-27	209.8500	209.8500	209.8500	209.8500	+0.311%	8	91	-92.271%
2025-08-14	209.2000	209.2000	209.2000	209.2000	-8.246%	1	99	-92.247%
2025-05-13	228.0000	228.0000	228.0000	228.0000	+11.683%	1	102	-92.886%
2025-05-09	204.1500	204.1500	204.1500	204.1500	-16.177%	2	103	-92.055%
2025-05-05	243.4500	243.5500	243.4500	243.5500	+19.975%	2	104	-93.340%
2025-04-24	203.0000	203.0000	203.0000	203.0000	+41.859%	1	104	-92.010%
2025-04-09	144.4000	144.4000	143.1000	143.1000	+10.502%	4	105	-88.665%
2025-04-04	129.5000	129.5000	129.5000	129.5000	-28.768%	20	105	-87.475%
2025-02-27	181.8000	181.8000	181.8000	181.8000	+6.074%	1	115	-91.078%
2025-02-25	171.3900	171.3900	171.3900	171.3900	-9.365%	5	119	-90.536%
2025-02-24	189.1000	189.1000	189.1000	189.1000	-6.140%	1	119	-91.423%
2025-02-21	201.4700	201.4700	201.4700	201.4700	-14.776%	2	119	-91.949%
2025-02-13	236.4000	236.4000	236.4000	236.4000	+10.845%	1	119	-93.139%
2025-02-06	213.2700	213.2700	213.2700	213.2700	+3.569%	1	119	-92.395%
2025-02-05	205.9200	205.9200	205.9200	205.9200	+2.960%	1	119	-92.123%
2025-01-28	200.0000	200.0000	200.0000	200.0000	+17.467%	2	120	-91.890%
2025-01-27	170.2600	170.2600	170.2600	170.2600	+16.577%	5	122	-90.473%
2024-12-31	146.0500	146.0500	146.0500	146.0500	-8.087%	1	123	-88.894%
2024-12-19	158.9000	158.9000	158.9000	158.9000	-14.108%	1	123	-89.792%
2024-12-16	185.0000	185.0000	185.0000	185.0000	+9.903%	1	124	-91.232%
2024-12-13	168.3300	168.3300	168.3300	168.3300	+7.525%	2	124	-90.364%
2024-12-03	156.5500	156.5500	156.5500	156.5500	-0.477%	2	128	-89.639%
2024-12-02	157.3000	157.3000	157.3000	157.3000	+5.007%	2	128	-89.688%
2024-11-27	151.5000	151.5000	149.8000	149.8000	-15.410%	10	118	-89.172%
2024-11-22	177.0900	177.0900	177.0900	177.0900	+13.665%	62	118	-90.841%
2024-11-19	153.5900	155.8000	153.3000	155.8000	+2.784%	15	118	-89.589%
2024-11-18	153.4000	153.4000	151.5800	151.5800	-3.630%	6	126	-89.299%
2024-11-14	157.2900	157.2900	157.2900	157.2900	-5.758%	2	132	-89.688%
2024-11-13	166.6500	166.9000	166.6500	166.9000	+14.472%	2	132	-90.282%
2024-11-11	145.7500	145.8000	145.7500	145.8000	+27.671%	10	132	-88.875%
2024-10-31	115.1000	115.1000	114.2000	114.2000	-4.050%	44	132	-85.797%
2024-10-24	119.0200	119.0200	119.0200	119.0200	-4.784%	1	172	-86.372%
2024-10-21	125.0000	125.0000	125.0000	125.0000	+2.594%	1	173	-87.024%
2024-10-15	121.8400	121.8400	121.8400	121.8400	-2.792%	5	174	-86.687%
2024-10-14	125.3400	125.3400	125.3400	125.3400	-6.463%	1	177	-87.059%
2024-10-11	134.0000	134.0000	134.0000	134.0000	+24.628%	2	178	-87.896%
2024-09-24	107.5200	107.5200	107.5200	107.5200	+7.520%	1	179	-84.914%
2024-09-19	100.0000	100.0000	100.0000	100.0000	+15.607%	1	178	-83.780%
2024-09-13	86.5000	86.5000	86.5000	86.5000	+0.745%	10	179	-81.249%
2024-09-12	85.7500	85.8600	85.7500	85.8600	+3.558%	20	184	-81.109%
2024-09-11	82.9100	82.9100	82.9100	82.9100	+5.753%	20	184	-80.437%
2024-09-09	78.4000	78.4000	78.4000	78.4000	-0.759%	1	184	-79.311%
2024-09-06	80.8700	80.8700	77.7800	79.0000	-10.023%	6	183	-79.468%
2024-09-05	84.4000	87.8000	84.4000	87.8000	-2.661%	57	181	-81.526%
2024-09-04	90.2000	90.2000	90.2000	90.2000	-7.959%	1	129	-82.018%
2024-09-03	98.0000	98.0000	98.0000	98.0000	-2.000%	1	129	-83.449%
2024-08-30	100.0000	100.0000	100.0000	100.0000	+0.786%	4	127	-83.780%
2024-08-29	99.2200	99.2200	99.2200	99.2200	+7.149%	1	127	-83.652%
2024-08-28	92.6000	92.6000	92.6000	92.6000	-1.699%	1	127	-82.484%
2024-08-26	94.2000	94.2000	94.2000	94.2000	-5.988%	5	128	-82.781%
2024-08-22	100.2000	100.2000	100.2000	100.2000	+1.110%	1	128	-83.812%
2024-08-21	101.3000	101.3000	99.1000	99.1000	-0.801%	2	129	-83.633%
2024-08-19	99.7000	99.9000	99.7000	99.9000	+6.959%	2	131	-83.764%
2024-08-15	93.7000	93.7000	93.4000	93.4000	+3.628%	2	133	-82.634%
2024-08-14	90.1300	90.1300	90.1300	90.1300	+7.298%	1	133	-82.004%
2024-08-13	82.0500	86.0500	82.0500	84.0000	+7.623%	21	132	-80.690%
2024-08-12	80.5000	80.5000	78.0500	78.0500	-3.092%	6	125	-79.218%
2024-08-09	82.0000	83.8200	80.5400	80.5400	-0.813%	24	124	-79.861%
2024-08-08	77.1000	81.2000	77.1000	81.2000	+6.102%	7	119	-80.025%
2024-08-07	82.0900	82.0900	73.3500	76.5300	+2.725%	30	118	-78.806%
2024-08-06	73.2100	76.7800	73.2100	74.5000	+7.241%	44	107	-78.228%
2024-08-05	61.5300	69.7200	61.5300	69.4700	+9.402%	22	102	-76.652%
2024-08-02	60.2000	65.0000	60.2000	63.5000	-5.646%	53	121	-74.457%
2024-08-01	69.1000	69.1000	67.3000	67.3000	-8.808%	4	82	-75.899%
2024-07-31	75.5300	76.5000	73.3500	73.8000	-0.230%	11	83	-78.022%
2024-07-30	82.0000	82.0600	71.7000	73.9700	-23.188%	25	85	-78.072%
2024-07-29	94.5000	96.3000	94.5000	96.3000	+8.752%	7	87	-83.157%
2024-07-26	90.2000	90.2000	88.5500	88.5500	-5.040%	6	89	-81.683%
2024-07-25	95.7000	95.7000	93.2500	93.2500	-2.028%	7	89	-82.606%
2024-07-24	96.7000	96.7000	95.1800	95.1800	-5.911%	10	83	-82.959%
2024-07-23	100.3100	104.8500	100.3100	101.1600	+3.224%	28	75	-83.966%
2024-07-22	99.1000	104.6000	98.0000	98.0000	-24.962%	24	69	-83.449%
2024-07-19	122.3800	136.6500	122.3800	130.6000	-16.815%	110	63	-87.580%
2024-07-18	157.0000	157.0000	157.0000	157.0000	-14.600%	1	55	-89.669%
2024-07-16	183.8400	183.8400	183.8400	183.8400	-8.080%	1	55	-91.177%
2024-07-03	200.0000	200.0000	200.0000	200.0000	+2.030%	1	54	-91.890%
2024-06-12	196.0200	196.0200	196.0200	196.0200	+1.397%	2	54	-91.725%
2024-06-11	193.3200	193.3200	193.3200	193.3200	-1.443%	1	52	-91.610%
2024-06-10	196.1500	196.1500	196.1500	196.1500	+18.448%	1	51	-91.731%
2024-06-06	165.6000	165.6000	165.6000	165.6000	+20.797%	1	50	-90.205%
2024-06-04	137.0900	137.0900	137.0900	137.0900	-13.780%	19	49	-88.168%
2024-05-30	159.0000	159.0000	159.0000	159.0000	-6.067%	1	30	-89.799%
2024-05-28	169.2700	169.2700	169.2700	169.2700	+1.664%	29	30	-90.418%
2024-05-23	166.5000	166.5000	166.5000	166.5000	0.000%	1	1	-90.258%

.dark-mode .C5VNZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5VNZR{ 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