Dark

CRWD20261218C260
CRWD Dec 18 2026 260.00 Call (CRWD261218C00260000)
option OPRA

EOD

Jul 21, 2026

16.55-4.885%(-0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	16.0000	16.5500	16.0000	16.5500	-4.885%	2	273	0.000%
2026-07-20	17.4500	17.4500	17.4000	17.4000	-12.343%	2	274	-4.885%
2026-07-17	19.9500	19.9500	19.8500	19.8500	+7.588%	5	274	-16.625%
2026-07-16	18.5500	18.5500	18.4500	18.4500	-14.781%	3	269	-10.298%
2026-07-15	21.6500	21.6500	21.6500	21.6500	+1.787%	3	266	-23.557%
2026-07-14	19.9200	21.2800	19.9200	21.2700	+98.045%	33	263	-22.191%
2026-07-13	10.7400	10.7400	10.7400	10.7400	-16.094%	4	263	+54.097%
2026-07-10	12.8000	12.8000	12.8000	12.8000	-14.667%	1	263	+29.297%
2026-07-09	14.8300	15.2000	14.8300	15.0000	+23.967%	73	262	+10.333%
2026-07-08	11.6000	12.1000	11.6000	12.1000	-19.333%	30	238	+36.777%
2026-07-07	15.0000	15.0000	15.0000	15.0000	-12.281%	2	240	+10.333%
2026-07-06	15.9000	18.1500	15.9000	17.1000	+17.931%	23	240	-3.216%
2026-07-02	14.5000	14.5000	14.5000	14.5000	-96.667%	2	377	+14.138%
2026-06-16	435.0000	435.0000	435.0000	435.0000	-0.218%	1	377	-96.195%
2026-06-04	435.9500	435.9500	435.9500	435.9500	-6.045%	1	378	-96.204%
2026-05-29	464.0000	464.0000	464.0000	464.0000	+12.616%	1	377	-96.433%
2026-05-22	412.0200	412.0200	412.0200	412.0200	+1.608%	1	378	-95.983%
2026-05-21	405.5000	405.5000	405.5000	405.5000	+1.897%	4	382	-95.919%
2026-05-20	396.9500	397.9500	396.9500	397.9500	+32.434%	5	382	-95.841%
2026-05-13	300.4900	300.4900	300.4900	300.4900	+38.201%	2	386	-94.492%
2026-05-04	217.4300	217.4300	217.4300	217.4300	+4.634%	2	386	-92.388%
2026-05-01	207.8000	207.8000	207.8000	207.8000	+1.639%	2	388	-92.036%
2026-04-21	211.1500	211.1500	204.4500	204.4500	+8.600%	2	388	-91.905%
2026-04-17	184.7500	188.2600	184.7500	188.2600	+7.577%	2	388	-91.209%
2026-04-16	175.8300	175.8300	175.0000	175.0000	+32.847%	3	389	-90.543%
2026-04-10	131.7300	131.7300	131.7300	131.7300	-2.328%	14	391	-87.436%
2026-03-27	134.4000	134.8700	134.4000	134.8700	-12.097%	15	398	-87.729%
2026-03-25	153.4300	153.4300	153.4300	153.4300	-21.747%	3	398	-89.213%
2026-03-17	196.0700	196.0700	196.0700	196.0700	+34.988%	1	401	-91.559%
2026-02-26	145.2500	145.2500	145.2500	145.2500	+11.047%	2	402	-88.606%
2026-02-25	130.8000	130.8000	130.8000	130.8000	+8.810%	1	403	-87.347%
2026-02-23	150.2500	150.2500	120.2100	120.2100	-24.963%	3	403	-86.232%
2026-02-09	160.2000	160.2000	160.2000	160.2000	+0.622%	1	403	-89.669%
2026-02-06	157.0300	159.2100	157.0300	159.2100	+7.793%	8	402	-89.605%
2026-02-05	160.9900	160.9900	147.7000	147.7000	-16.080%	4	402	-88.795%
2026-02-04	176.0000	176.0000	176.0000	176.0000	-22.661%	10	406	-90.597%
2026-01-13	227.5700	227.5700	227.5700	227.5700	+5.094%	1	416	-92.728%
2026-01-05	216.5400	216.5400	216.5400	216.5400	+3.114%	1	418	-92.357%
2026-01-02	210.0000	210.0000	210.0000	210.0000	-8.497%	1	418	-92.119%
2025-12-31	229.5000	229.5000	229.5000	229.5000	-5.846%	8	417	-92.789%
2025-12-19	243.7500	243.7500	243.7500	243.7500	-11.447%	1	417	-93.210%
2025-12-10	275.2600	275.2600	275.2600	275.2600	-0.718%	2	416	-93.988%
2025-12-09	277.6000	277.6000	277.2500	277.2500	-1.893%	4	418	-94.031%
2025-12-03	282.6000	282.6000	282.6000	282.6000	+2.022%	1	420	-94.144%
2025-12-02	277.0000	277.0000	277.0000	277.0000	-2.034%	1	420	-94.025%
2025-11-19	282.9000	282.9000	282.7500	282.7500	+9.742%	2	420	-94.147%
2025-10-20	257.4500	257.6500	257.4500	257.6500	+0.214%	4	419	-93.577%
2025-10-02	257.4000	257.4000	257.1000	257.1000	+0.962%	4	420	-93.563%
2025-09-18	230.0000	254.6500	230.0000	254.6500	+22.475%	2	420	-93.501%
2025-09-16	207.9200	207.9200	207.9200	207.9200	+2.550%	1	421	-92.040%
2025-09-12	206.8000	206.9500	202.7500	202.7500	+6.924%	24	421	-91.837%
2025-09-10	189.6200	189.6200	189.6200	189.6200	-0.279%	2	433	-91.272%
2025-09-08	190.1500	190.1500	190.1500	190.1500	+6.294%	3	435	-91.296%
2025-09-03	178.8900	178.8900	178.8900	178.8900	+0.078%	1	438	-90.749%
2025-09-02	178.7500	178.7500	178.7500	178.7500	-5.523%	2	439	-90.741%
2025-08-29	189.2000	189.2000	189.2000	189.2000	+2.731%	1	442	-91.253%
2025-08-22	184.1700	184.1700	184.1700	184.1700	-7.149%	1	442	-91.014%
2025-08-07	198.3500	198.3500	198.3500	198.3500	-15.524%	4	442	-91.656%
2025-07-25	234.8000	234.8000	234.8000	234.8000	-0.907%	5	444	-92.951%
2025-07-18	236.9500	236.9500	236.9500	236.9500	-8.354%	3	449	-93.015%
2025-06-18	258.5500	258.5500	258.5500	258.5500	+4.991%	1	465	-93.599%
2025-05-29	246.2600	246.2600	246.2600	246.2600	+10.124%	5	465	-93.279%
2025-05-22	223.6200	223.6200	223.6200	223.6200	+3.289%	1	468	-92.599%
2025-05-21	216.5000	216.5000	216.5000	216.5000	+0.698%	3	469	-92.356%
2025-05-13	215.0000	215.0000	215.0000	215.0000	0.000%	1	472	-92.302%
2025-05-01	215.0000	215.0000	215.0000	215.0000	+31.805%	1	472	-92.302%
2025-04-09	163.1200	163.1200	163.1200	163.1200	+30.496%	1	472	-89.854%
2025-04-07	117.0000	125.0000	117.0000	125.0000	+4.167%	11	473	-86.760%
2025-04-04	122.4700	122.4700	120.0000	120.0000	-10.913%	4	473	-86.208%
2025-04-03	134.7000	134.7000	134.7000	134.7000	+21.351%	1	475	-87.713%
2025-03-10	111.0000	111.0000	111.0000	111.0000	-10.506%	2	476	-85.090%
2025-03-07	124.0300	124.0300	124.0300	124.0300	-9.612%	2	478	-86.656%
2025-03-05	137.2200	137.2200	137.2200	137.2200	-16.380%	2	479	-87.939%
2025-02-25	160.9300	164.1000	159.0900	164.1000	-18.601%	5	480	-89.915%
2025-02-21	201.2000	201.6000	201.0000	201.6000	-1.297%	12	480	-91.791%
2025-02-20	204.2500	204.2500	204.2500	204.2500	-11.419%	1	482	-91.897%
2025-02-19	229.0300	230.5800	229.0300	230.5800	+5.582%	8	482	-92.822%
2025-02-12	211.9700	218.3900	211.9700	218.3900	+2.353%	2	485	-92.422%
2025-02-11	213.3700	213.3700	213.3700	213.3700	+3.855%	2	487	-92.244%
2025-02-07	205.4500	205.4500	205.4500	205.4500	+3.501%	2	489	-91.945%
2025-02-06	198.6700	198.6700	198.5000	198.5000	-0.750%	4	490	-91.662%
2025-02-05	197.7000	200.0000	197.0700	200.0000	+10.644%	67	490	-91.725%
2025-01-29	180.7600	180.7600	180.7600	180.7600	-3.938%	1	525	-90.844%
2025-01-28	186.6100	188.1700	186.6100	188.1700	+21.126%	9	526	-91.205%
2025-01-27	154.4900	155.3500	154.1400	155.3500	-3.891%	9	536	-89.347%
2025-01-24	164.9800	164.9800	160.0500	161.6400	-1.451%	84	535	-89.761%
2025-01-23	162.0300	164.0200	161.2200	164.0200	-0.413%	152	529	-89.910%
2025-01-22	158.1500	164.7000	158.1500	164.7000	+5.530%	2	445	-89.951%
2025-01-21	154.1000	156.9200	153.6000	156.0700	+6.518%	335	445	-89.396%
2025-01-17	146.0600	146.5200	141.8700	146.5200	-3.984%	94	387	-88.705%
2025-01-15	145.0100	152.6000	145.0100	152.6000	+8.411%	11	387	-89.155%
2025-01-14	140.0100	143.4200	139.5500	140.7600	+0.543%	434	383	-88.242%
2025-01-10	140.0000	140.0000	140.0000	140.0000	-0.356%	2	279	-88.179%
2025-01-02	140.5000	140.5000	140.5000	140.5000	-0.812%	2	280	-88.221%
2024-12-30	141.6500	141.6500	141.6500	141.6500	-9.616%	1	278	-88.316%
2024-12-26	156.7200	156.7200	156.7200	156.7200	-0.166%	1	279	-89.440%
2024-12-24	156.9000	157.4700	156.8000	156.9800	+5.320%	10	278	-89.457%
2024-12-19	148.3000	149.0500	148.3000	149.0500	-4.369%	2	278	-88.896%
2024-12-18	155.8600	155.8600	155.8600	155.8600	-11.694%	1	280	-89.381%
2024-12-16	161.7900	176.5000	161.7900	176.5000	+13.680%	3	278	-90.623%
2024-12-13	155.2600	155.2600	155.2600	155.2600	-0.308%	2	281	-89.340%
2024-12-12	152.8500	155.7400	152.8500	155.7400	+0.933%	74	281	-89.373%
2024-12-11	154.3000	154.3000	154.3000	154.3000	-3.562%	1	288	-89.274%
2024-12-06	160.0000	160.0000	160.0000	160.0000	+16.737%	2	288	-89.656%
2024-11-27	142.0000	142.0000	137.0600	137.0600	-14.817%	3	286	-87.925%
2024-11-25	168.3500	168.3500	160.9000	160.9000	-2.010%	2	286	-89.714%
2024-11-22	164.2000	164.2000	164.2000	164.2000	+5.595%	2	286	-89.921%
2024-11-21	155.2500	155.5000	155.2500	155.5000	+5.459%	2	286	-89.357%
2024-11-19	147.4500	147.4500	147.4500	147.4500	+0.979%	1	286	-88.776%
2024-11-14	146.8000	146.8000	146.0200	146.0200	+5.005%	3	286	-88.666%
2024-11-11	134.2000	140.0000	134.2000	139.0600	+6.969%	4	286	-88.099%
2024-11-07	126.3500	130.0000	126.3500	130.0000	+6.287%	2	285	-87.269%
2024-11-06	125.0000	125.1200	121.7500	122.3100	+16.819%	21	287	-86.469%
2024-10-31	104.8100	104.8100	104.7000	104.7000	-9.351%	14	306	-84.193%
2024-10-30	115.5000	115.5000	115.5000	115.5000	+6.393%	1	306	-85.671%
2024-10-28	108.5600	108.5600	108.5600	108.5600	-0.046%	1	306	-84.755%
2024-10-24	108.6100	108.6100	108.6100	108.6100	-4.046%	1	306	-84.762%
2024-10-21	113.1900	113.1900	113.1900	113.1900	+1.927%	1	307	-85.379%
2024-10-16	106.8500	111.0500	106.8500	111.0500	-9.715%	4	308	-85.097%
2024-10-11	123.0000	123.0000	123.0000	123.0000	+2.628%	2	310	-86.545%
2024-10-10	112.1500	119.8500	112.1500	119.8500	+19.850%	200	310	-86.191%
2024-10-08	100.0000	100.0000	100.0000	100.0000	+11.545%	1	436	-83.450%
2024-10-01	91.5000	91.5000	89.2000	89.6500	-3.757%	4	435	-81.539%
2024-09-27	93.1500	93.1500	93.1500	93.1500	-0.236%	2	434	-82.233%
2024-09-26	96.4900	96.4900	93.3700	93.3700	-6.537%	5	433	-82.275%
2024-09-24	100.1300	100.1300	99.9000	99.9000	-5.083%	2	433	-83.433%
2024-09-23	107.1500	107.1500	105.2500	105.2500	+0.238%	21	435	-84.276%
2024-09-20	97.6200	105.0000	97.6200	105.0000	+14.767%	78	456	-84.238%
2024-09-19	94.0500	94.0500	91.4900	91.4900	+7.106%	8	478	-81.911%
2024-09-18	81.6000	85.4200	81.6000	85.4200	+0.494%	5	474	-80.625%
2024-09-17	84.4100	85.0000	84.4100	85.0000	+1.614%	7	474	-80.529%
2024-09-16	84.1500	84.1500	83.6500	83.6500	+7.935%	42	481	-80.215%
2024-09-13	77.8500	79.1000	77.5000	77.5000	+0.610%	618	479	-78.645%
2024-09-12	75.5500	77.0300	75.3500	77.0300	+7.359%	5	206	-78.515%
2024-09-11	71.7500	71.7500	71.7500	71.7500	+3.520%	1	201	-76.934%
2024-09-10	72.2000	72.2500	69.3100	69.3100	-6.966%	32	200	-76.122%
2024-09-09	74.5000	74.5000	74.5000	74.5000	+3.573%	25	208	-77.785%
2024-09-06	77.5000	77.5000	71.5000	71.9300	-7.747%	150	200	-76.992%
2024-09-05	76.8500	77.9700	76.8500	77.9700	-2.477%	12	226	-78.774%
2024-09-04	79.9500	79.9500	79.9500	79.9500	-4.821%	1	226	-79.300%
2024-09-03	85.0700	85.0700	84.0000	84.0000	-8.357%	6	226	-80.298%
2024-08-30	91.6600	91.6600	91.6600	91.6600	-0.640%	2	223	-81.944%
2024-08-29	96.0000	96.0000	90.6900	92.2500	+8.364%	7	223	-82.060%
2024-08-28	85.3000	85.3000	84.9800	85.1300	-4.305%	4	224	-80.559%
2024-08-27	86.9200	88.9600	86.9200	88.9600	+0.011%	5	222	-81.396%
2024-08-26	90.6500	90.6500	88.9500	88.9500	-1.745%	2	221	-81.394%
2024-08-23	90.2600	90.5300	90.2600	90.5300	-2.235%	8	220	-81.719%
2024-08-22	95.0000	95.0000	90.3800	92.6000	+0.292%	9	222	-82.127%
2024-08-21	92.2500	92.5700	89.9800	92.3300	+5.279%	6	221	-82.075%
2024-08-20	90.0000	90.0000	87.7000	87.7000	-0.341%	12	222	-81.129%
2024-08-19	89.3000	90.5800	86.3800	88.0000	+3.359%	23	220	-81.193%
2024-08-16	84.0000	85.2000	83.1500	85.1400	+0.082%	18	202	-80.561%
2024-08-15	84.4600	85.0700	84.0000	85.0700	+3.491%	10	193	-80.545%
2024-08-14	79.5000	82.2700	79.5000	82.2000	+8.115%	13	184	-79.866%
2024-08-13	75.9000	76.0300	75.9000	76.0300	+5.818%	6	181	-78.232%
2024-08-09	71.8500	71.8500	71.8500	71.8500	+7.802%	2	175	-76.966%
2024-08-08	66.6500	66.6500	66.6500	66.6500	-1.405%	1	174	-75.169%
2024-08-07	72.0000	73.0000	67.6000	67.6000	+0.685%	21	174	-75.518%
2024-08-06	65.6700	67.1400	65.6300	67.1400	+21.410%	14	161	-75.350%
2024-08-05	55.3000	55.3000	55.3000	55.3000	-1.197%	1	159	-70.072%
2024-08-02	54.5000	55.9700	54.5000	55.9700	-13.760%	6	159	-70.431%
2024-08-01	64.7000	64.9000	64.7000	64.9000	-4.136%	2	159	-74.499%
2024-07-30	71.0000	71.0000	65.0000	67.7000	-19.701%	25	158	-75.554%
2024-07-29	84.7000	88.7500	84.3100	84.3100	+3.448%	34	138	-80.370%
2024-07-26	81.6900	82.0900	79.2000	81.5000	0.000%	10	115	-79.693%
2024-07-25	84.4900	87.0000	80.9200	81.5000	-5.111%	53	114	-79.693%
2024-07-24	90.0000	90.0000	85.8900	85.8900	-7.893%	19	72	-80.731%
2024-07-23	93.2000	94.8400	88.2100	93.2500	+3.531%	44	57	-82.252%
2024-07-22	97.1900	97.1900	88.0000	90.0700	-23.037%	29	64	-81.625%
2024-07-19	117.0500	127.3000	116.3300	117.0300	-21.928%	81	61	-85.858%
2024-07-18	149.9000	149.9000	149.9000	149.9000	-19.784%	1	30	-88.959%
2024-07-03	186.8700	186.8700	186.8700	186.8700	+0.468%	1	28	-91.144%
2024-07-02	186.0000	186.0000	186.0000	186.0000	-1.717%	10	28	-91.102%
2024-06-26	189.2500	189.2500	189.2500	189.2500	+4.714%	1	21	-91.255%
2024-06-21	180.7300	180.7300	180.7300	180.7300	-1.407%	2	20	-90.843%
2024-06-11	183.5800	183.5800	183.3100	183.3100	+1.839%	3	19	-90.972%
2024-06-10	180.0000	180.0000	180.0000	180.0000	+22.641%	3	17	-90.806%
2024-06-05	133.3500	146.7700	133.3500	146.7700	+16.902%	3	14	-88.724%
2024-06-04	125.5100	125.5500	125.5100	125.5500	-4.160%	11	13	-86.818%
2024-05-31	131.0000	131.0000	131.0000	131.0000	-3.092%	2	2	-87.366%
2024-05-30	135.1800	135.1800	135.1800	135.1800	0.000%	1	1	-87.757%

.dark-mode .zJTfxB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJTfxB{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C260CRWD Dec 18 2026 260.00 Call (CRWD261218C00260000)option OPRA

CRWD20261218C260
CRWD Dec 18 2026 260.00 Call (CRWD261218C00260000)
option OPRA