Dark

CRWD20261218C250
CRWD Dec 18 2026 250.00 Call (CRWD261218C00250000)
option OPRA

EOD

Jul 20, 2026

19.63-11.775%(-2.62)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	20.0000	20.3000	19.6300	19.6300	-11.775%	9	169	0.000%
2026-07-17	23.0000	23.0000	22.2500	22.2500	+13.520%	7	176	-11.775%
2026-07-16	20.5000	20.9000	19.6000	19.6000	-13.960%	18	171	+0.153%
2026-07-15	25.6200	25.6200	21.8600	22.7800	-3.064%	10	163	-13.828%
2026-07-14	18.3300	23.5000	18.3300	23.5000	+77.896%	19	162	-16.468%
2026-07-13	12.4000	13.3500	12.4000	13.2100	-7.622%	17	150	+48.600%
2026-07-10	14.4500	14.5000	14.1000	14.3000	-15.882%	21	148	+37.273%
2026-07-09	17.0000	17.3000	17.0000	17.0000	-6.849%	10	150	+15.471%
2026-07-07	17.6500	18.2500	17.0500	18.2500	-14.279%	4	153	+7.562%
2026-07-06	21.3000	22.0000	20.6000	21.2900	+23.995%	13	153	-7.797%
2026-07-02	16.0900	17.1700	16.0900	17.1700	-95.706%	7	137	+14.327%
2026-06-10	399.9000	399.9000	399.9000	399.9000	-23.564%	1	137	-95.091%
2026-06-01	523.1800	523.1800	523.1800	523.1800	+28.435%	5	138	-96.248%
2026-05-20	407.3500	407.3500	407.3500	407.3500	+77.495%	1	148	-95.181%
2026-05-06	229.5000	229.5000	229.5000	229.5000	+3.846%	1	148	-91.447%
2026-05-04	221.0000	221.0000	221.0000	221.0000	+1.005%	1	149	-91.118%
2026-05-01	218.8000	218.8000	218.8000	218.8000	+6.116%	1	151	-91.028%
2026-04-23	206.1900	206.1900	206.1900	206.1900	-5.318%	1	151	-90.480%
2026-04-21	219.8000	219.8000	217.7700	217.7700	+12.904%	3	155	-90.986%
2026-04-17	192.8800	192.8800	192.8800	192.8800	+16.193%	2	155	-89.823%
2026-04-14	166.0000	166.0000	166.0000	166.0000	+14.483%	1	156	-88.175%
2026-04-10	145.0000	145.0000	145.0000	145.0000	-27.500%	1	155	-86.462%
2026-03-06	200.0000	200.0000	200.0000	200.0000	+16.077%	2	158	-90.185%
2026-03-04	171.8500	172.3000	171.8500	172.3000	+9.948%	2	160	-88.607%
2026-03-02	156.7100	156.7100	156.7100	156.7100	+13.764%	2	161	-87.474%
2026-02-25	137.7500	137.7500	137.7500	137.7500	+4.277%	1	160	-85.750%
2026-02-24	128.9000	132.5000	128.9000	132.1000	-25.367%	88	160	-85.140%
2026-02-05	177.0000	177.0000	177.0000	177.0000	-17.181%	3	146	-88.910%
2026-01-20	213.7200	213.7200	213.7200	213.7200	-8.667%	1	146	-90.815%
2026-01-08	234.0000	234.0000	234.0000	234.0000	-3.505%	2	146	-91.611%
2025-12-30	242.5000	242.5000	242.5000	242.5000	-14.912%	1	144	-91.905%
2025-12-02	281.0000	285.0000	281.0000	285.0000	+2.944%	2	144	-93.112%
2025-11-24	277.0000	277.0000	276.8500	276.8500	-13.112%	2	144	-92.910%
2025-11-10	318.8800	318.8800	318.6300	318.6300	+20.124%	8	144	-93.839%
2025-10-02	265.6000	265.6000	265.2500	265.2500	-0.767%	2	144	-92.599%
2025-09-22	267.5500	267.5500	267.3000	267.3000	+26.383%	2	144	-92.656%
2025-09-12	215.0500	215.0500	211.5000	211.5000	+6.549%	10	144	-90.719%
2025-09-10	199.0500	199.1500	198.5000	198.5000	-0.800%	8	142	-90.111%
2025-09-08	200.1000	200.1000	200.1000	200.1000	-2.968%	1	141	-90.190%
2025-08-14	206.2200	206.2200	206.2200	206.2200	+0.394%	1	142	-90.481%
2025-08-07	205.7600	205.7600	205.4100	205.4100	-10.962%	3	143	-90.444%
2025-08-04	230.7000	230.7000	230.7000	230.7000	-17.731%	4	145	-91.491%
2025-07-10	280.4200	280.4200	280.4200	280.4200	-0.206%	1	147	-93.000%
2025-06-26	281.0000	281.0000	281.0000	281.0000	+2.742%	1	151	-93.014%
2025-06-25	276.0000	276.0000	273.5000	273.5000	+4.589%	11	151	-92.823%
2025-06-24	264.0000	264.0000	261.5000	261.5000	+2.549%	11	154	-92.493%
2025-05-27	255.0000	255.0000	255.0000	255.0000	+13.343%	1	143	-92.302%
2025-05-14	224.9800	224.9800	224.9800	224.9800	+2.264%	2	142	-91.275%
2025-04-29	218.0000	220.0000	218.0000	220.0000	+5.912%	4	144	-91.077%
2025-04-28	207.7200	207.7200	207.7200	207.7200	+6.605%	1	148	-90.550%
2025-04-24	194.8500	194.8500	194.8500	194.8500	+8.250%	1	149	-89.926%
2025-04-23	180.0000	180.0000	180.0000	180.0000	+13.208%	1	150	-89.094%
2025-04-09	136.0500	159.0000	136.0500	159.0000	+2.581%	3	150	-87.654%
2025-03-27	155.0000	155.0000	155.0000	155.0000	-6.474%	1	151	-87.335%
2025-03-26	165.7300	165.7300	165.7300	165.7300	+3.053%	1	150	-88.155%
2025-03-19	160.8200	160.8200	160.8200	160.8200	+42.508%	1	149	-87.794%
2025-03-10	112.8500	112.8500	112.8500	112.8500	-21.359%	2	149	-82.605%
2025-03-06	146.1500	146.1500	143.5000	143.5000	-17.391%	4	151	-86.321%
2025-03-03	172.8000	173.7100	170.6700	173.7100	-1.525%	5	151	-88.700%
2025-02-24	176.4000	176.4000	176.4000	176.4000	-25.726%	1	150	-88.872%
2025-02-14	237.5000	237.5000	237.5000	237.5000	+6.131%	34	149	-91.735%
2025-02-13	223.7800	223.7800	223.7800	223.7800	+12.193%	3	150	-91.228%
2025-02-05	199.4600	199.4600	199.4600	199.4600	+8.846%	1	150	-90.158%
2025-02-03	183.2500	183.2500	183.2500	183.2500	-4.557%	3	150	-89.288%
2025-01-28	192.0000	192.0000	192.0000	192.0000	+12.189%	1	153	-89.776%
2025-01-22	170.5500	171.1700	170.5500	171.1400	+5.688%	3	153	-88.530%
2025-01-21	161.9300	161.9300	161.9300	161.9300	+10.231%	1	154	-87.877%
2025-01-14	147.3800	150.3300	145.9900	146.9000	+1.422%	14	155	-86.637%
2025-01-02	144.8400	144.8400	144.8400	144.8400	-11.141%	1	160	-86.447%
2024-12-24	163.0000	163.0000	163.0000	163.0000	-8.627%	2	163	-87.957%
2024-12-17	178.3900	178.3900	178.3900	178.3900	+21.943%	1	163	-88.996%
2024-12-10	146.2900	146.2900	146.2900	146.2900	-9.920%	1	164	-86.581%
2024-12-09	162.4000	162.4000	162.4000	162.4000	+8.051%	1	164	-87.913%
2024-12-02	151.2200	151.2200	150.3000	150.3000	-10.402%	2	165	-86.939%
2024-11-25	170.8500	171.0800	167.7500	167.7500	-1.324%	27	165	-88.298%
2024-11-22	164.1500	170.0000	164.1500	170.0000	+4.500%	4	180	-88.453%
2024-11-21	161.0500	163.2000	160.0000	162.6800	+7.507%	4	182	-87.933%
2024-11-20	151.3200	151.3200	151.3200	151.3200	+3.467%	2	182	-87.027%
2024-11-18	145.9700	146.2500	145.9700	146.2500	-3.688%	3	182	-86.578%
2024-11-14	150.6000	151.9500	149.6100	151.8500	-1.236%	22	182	-87.073%
2024-11-13	152.3000	153.7500	152.3000	153.7500	+7.691%	4	183	-87.233%
2024-11-12	142.7700	142.7700	142.7700	142.7700	-1.950%	1	184	-86.251%
2024-11-11	138.3500	145.6100	138.3500	145.6100	+10.311%	9	184	-86.519%
2024-11-07	130.3800	132.0000	130.3800	132.0000	+3.814%	3	187	-85.129%
2024-11-06	131.0000	131.0000	125.5500	127.1500	+9.944%	4	190	-84.562%
2024-11-05	115.6500	115.6500	115.6500	115.6500	+1.849%	1	193	-83.026%
2024-10-28	115.8000	115.8000	113.5500	113.5500	+2.984%	2	192	-82.712%
2024-10-25	108.8800	110.2600	108.8800	110.2600	-3.779%	4	191	-82.197%
2024-10-24	114.5900	114.5900	114.5900	114.5900	-4.508%	1	191	-82.869%
2024-10-21	120.0000	120.0000	120.0000	120.0000	-0.083%	1	190	-83.642%
2024-10-18	120.1000	120.1000	120.1000	120.1000	-2.358%	2	191	-83.655%
2024-10-10	117.5400	123.1300	117.5400	123.0000	+12.083%	7	190	-84.041%
2024-10-09	108.6200	109.7600	108.6200	109.7400	+5.519%	4	195	-82.112%
2024-10-04	102.0200	104.0000	102.0200	104.0000	+10.756%	4	195	-81.125%
2024-10-02	93.9000	93.9000	93.9000	93.9000	-1.778%	1	197	-79.095%
2024-10-01	95.6000	95.6000	95.6000	95.6000	-3.209%	1	196	-79.467%
2024-09-30	99.2000	99.2000	98.7700	98.7700	+0.632%	2	195	-80.126%
2024-09-27	97.5500	98.1500	97.5500	98.1500	-9.855%	6	194	-80.000%
2024-09-23	108.8800	108.8800	108.8800	108.8800	-2.612%	1	191	-81.971%
2024-09-20	104.0100	111.8000	103.7000	111.8000	+13.965%	44	192	-82.442%
2024-09-19	94.4000	98.1000	94.4000	98.1000	+14.683%	3	200	-79.990%
2024-09-18	85.5400	85.5400	85.5400	85.5400	-4.648%	1	203	-77.052%
2024-09-17	90.2200	90.2200	89.7100	89.7100	+2.937%	2	204	-78.118%
2024-09-16	88.6500	88.9400	87.1500	87.1500	+5.636%	16	206	-77.476%
2024-09-13	82.8200	82.8200	82.5000	82.5000	+1.852%	8	211	-76.206%
2024-09-12	80.5000	81.0000	80.5000	81.0000	+3.067%	2	210	-75.765%
2024-09-11	73.5500	78.5900	73.5500	78.5900	+4.480%	28	208	-75.022%
2024-09-10	73.3500	75.2200	73.3500	75.2200	-1.993%	3	213	-73.903%
2024-09-09	74.6500	76.7500	74.6500	76.7500	+1.213%	21	214	-74.423%
2024-09-06	81.9500	81.9500	74.4000	75.8300	-7.828%	102	208	-74.113%
2024-09-05	81.4600	82.2800	80.0000	82.2700	-2.869%	24	196	-76.140%
2024-09-04	85.0500	86.6500	83.5500	84.7000	-5.363%	8	183	-76.824%
2024-09-03	96.8500	96.8500	89.3200	89.5000	-7.254%	6	178	-78.067%
2024-08-30	101.1000	101.1000	96.5000	96.5000	-1.279%	6	177	-79.658%
2024-08-29	99.9500	100.0000	95.5700	97.7500	+7.418%	13	177	-79.918%
2024-08-28	91.7800	91.7800	91.0000	91.0000	-2.151%	2	180	-78.429%
2024-08-27	88.0000	93.0000	88.0000	93.0000	+0.399%	11	180	-78.892%
2024-08-26	94.5500	94.5500	92.6300	92.6300	-2.659%	4	183	-78.808%
2024-08-23	94.6200	95.1600	94.4900	95.1600	-0.042%	12	182	-79.372%
2024-08-22	99.5300	99.5300	95.2000	95.2000	+0.211%	2	182	-79.380%
2024-08-21	97.5000	97.5000	94.2000	95.0000	+3.261%	14	180	-79.337%
2024-08-20	94.4900	94.4900	89.9000	92.0000	-0.271%	11	188	-78.663%
2024-08-19	95.8000	95.8000	90.8000	92.2500	+4.961%	18	197	-78.721%
2024-08-16	87.5200	87.8900	87.5200	87.8900	-1.192%	6	179	-77.665%
2024-08-15	89.0800	89.5000	86.0500	88.9500	+3.914%	16	176	-77.931%
2024-08-14	81.3000	86.9000	81.3000	85.6000	+6.680%	22	177	-77.068%
2024-08-13	80.2000	80.2700	80.0500	80.2400	+8.432%	12	179	-75.536%
2024-08-12	77.2700	77.2700	73.1700	74.0000	-1.333%	11	179	-73.473%
2024-08-09	76.0000	76.2400	75.0000	75.0000	-2.407%	24	175	-73.827%
2024-08-08	71.0000	78.4000	71.0000	76.8500	+2.126%	16	163	-74.457%
2024-08-07	77.2000	77.5000	75.2500	75.2500	+6.466%	15	153	-73.914%
2024-08-06	68.5500	71.8000	68.5500	70.6800	+9.974%	18	155	-72.227%
2024-08-05	55.2800	65.6700	55.2800	64.2700	+7.117%	15	137	-69.457%
2024-08-02	58.1000	61.6000	57.7000	60.0000	-6.367%	26	130	-67.283%
2024-08-01	66.5000	66.5000	64.0800	64.0800	-10.465%	4	119	-69.366%
2024-07-31	71.0800	71.6500	71.0800	71.5700	-1.622%	12	119	-72.572%
2024-07-30	82.9500	82.9500	67.5000	72.7500	-18.460%	71	128	-73.017%
2024-07-29	88.0600	91.5000	88.0600	89.2200	+4.107%	24	98	-77.998%
2024-07-26	85.0000	87.8500	83.4000	85.7000	-1.039%	37	76	-77.095%
2024-07-25	85.0000	86.6000	83.2500	86.6000	-5.839%	13	64	-77.333%
2024-07-24	91.9300	91.9700	91.9300	91.9700	-8.030%	2	60	-78.656%
2024-07-23	91.0000	100.0000	91.0000	100.0000	+6.383%	17	59	-80.370%
2024-07-22	105.1300	105.3700	93.2000	94.0000	-23.064%	39	59	-79.117%
2024-07-19	113.5000	132.5000	113.5000	122.1800	-19.618%	64	34	-83.934%
2024-07-18	149.4600	152.0000	149.4600	152.0000	-22.370%	5	20	-87.086%
2024-07-05	195.8000	195.8000	195.8000	195.8000	+0.824%	2	16	-89.974%
2024-07-03	194.2000	194.2000	194.2000	194.2000	-2.289%	1	16	-89.892%
2024-07-01	198.7500	198.7500	198.7500	198.7500	+3.338%	2	16	-90.123%
2024-06-26	192.3300	192.3300	192.3300	192.3300	+1.424%	1	16	-89.794%
2024-06-21	183.5000	189.6300	183.5000	189.6300	-5.647%	6	15	-89.648%
2024-06-18	200.0000	200.9800	200.0000	200.9800	+4.737%	2	11	-90.233%
2024-06-10	190.0000	193.2300	190.0000	191.8900	+24.790%	9	11	-89.770%
2024-06-05	148.5500	153.7700	143.5600	153.7700	+19.202%	11	10	-87.234%
2024-06-04	129.0000	129.0000	129.0000	129.0000	-6.765%	1	4	-84.783%
2024-05-30	152.5100	152.5100	138.3600	138.3600	0.000%	3	3	-85.812%

.dark-mode .tzppTQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tzppTQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C250CRWD Dec 18 2026 250.00 Call (CRWD261218C00250000)option OPRA

CRWD20261218C250
CRWD Dec 18 2026 250.00 Call (CRWD261218C00250000)
option OPRA