Dark

CRWD20261218C270
CRWD Dec 18 2026 270.00 Call (CRWD261218C00270000)
option OPRA

EOD

Jul 20, 2026

15.85-9.943%(-1.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	15.5000	15.8500	15.5000	15.8500	-9.943%	3	93	0.000%
2026-07-17	18.0400	18.0400	16.7200	17.6000	+8.308%	35	92	-9.943%
2026-07-16	16.4000	16.4000	16.2500	16.2500	-9.722%	3	62	-2.462%
2026-07-14	17.8300	18.1100	17.8300	18.0000	+93.548%	37	61	-11.944%
2026-07-13	9.3000	9.3000	9.3000	9.3000	-12.676%	1	27	+70.430%
2026-07-10	12.6000	12.6000	10.6500	10.6500	-2.294%	2	27	+48.826%
2026-07-08	10.9000	10.9000	10.9000	10.9000	-23.401%	13	27	+45.413%
2026-07-07	13.0000	14.2300	13.0000	14.2300	-4.561%	4	17	+11.384%
2026-07-06	14.9100	14.9100	14.9100	14.9100	-97.125%	1	13	+6.304%
2026-07-01	518.6500	518.6500	518.6500	518.6500	+36.865%	1	115	-96.944%
2026-06-09	378.9500	378.9500	378.9500	378.9500	-12.604%	1	115	-95.817%
2026-06-05	433.5400	433.6000	433.5400	433.6000	-1.421%	2	115	-96.345%
2026-06-04	439.8500	439.8500	439.8500	439.8500	-10.284%	2	115	-96.396%
2026-06-03	490.2700	490.2700	490.2700	490.2700	+28.900%	5	113	-96.767%
2026-05-20	380.3500	380.3500	380.3500	380.3500	+40.870%	3	113	-95.833%
2026-05-08	270.0000	270.0000	270.0000	270.0000	+48.842%	6	114	-94.130%
2026-03-06	181.3000	181.4000	181.3000	181.4000	+3.303%	2	120	-91.262%
2026-03-05	175.8000	175.8000	175.6000	175.6000	+27.709%	2	121	-90.974%
2026-02-26	137.4500	137.5000	137.4500	137.5000	+12.751%	2	120	-88.473%
2026-02-25	121.9500	121.9500	121.9500	121.9500	+6.880%	1	122	-87.003%
2026-02-23	114.1000	114.1000	114.1000	114.1000	-28.554%	1	122	-86.109%
2026-02-17	160.3000	160.3000	159.7000	159.7000	-21.983%	2	121	-90.075%
2026-01-02	204.6800	204.7000	204.6800	204.7000	-10.872%	10	122	-92.257%
2025-12-26	229.6700	229.6700	229.6700	229.6700	-11.307%	1	123	-93.099%
2025-12-12	258.9500	258.9500	258.9500	258.9500	-3.664%	1	124	-93.879%
2025-12-09	274.0000	274.0000	268.8000	268.8000	-1.546%	3	123	-94.103%
2025-12-04	273.0200	273.0200	273.0200	273.0200	+1.664%	1	123	-94.195%
2025-12-03	268.0000	268.5500	268.0000	268.5500	-0.537%	2	124	-94.098%
2025-12-02	270.0000	270.0000	270.0000	270.0000	+3.627%	1	123	-94.130%
2025-11-24	260.1500	260.5500	260.1500	260.5500	-4.560%	2	123	-93.917%
2025-11-19	273.0000	273.0000	273.0000	273.0000	-4.358%	5	122	-94.194%
2025-11-05	284.8000	285.4400	284.8000	285.4400	-4.542%	2	122	-94.447%
2025-10-31	299.0200	299.0200	299.0200	299.0200	+6.793%	1	122	-94.699%
2025-10-24	280.0000	280.0000	280.0000	280.0000	+2.335%	1	122	-94.339%
2025-10-23	272.6500	274.1000	272.3000	273.6100	+11.160%	10	122	-94.207%
2025-10-03	246.1400	246.1400	246.1400	246.1400	-1.188%	1	120	-93.561%
2025-10-02	248.8000	249.1000	248.8000	249.1000	-0.998%	2	120	-93.637%
2025-09-19	251.6100	251.6100	251.6100	251.6100	-1.861%	1	119	-93.701%
2025-09-18	245.6000	256.3800	245.6000	256.3800	+28.964%	4	118	-93.818%
2025-09-12	198.9000	199.1500	198.8000	198.8000	+5.914%	22	119	-92.027%
2025-09-11	192.4500	192.4500	187.7000	187.7000	+2.709%	5	114	-91.556%
2025-09-10	183.0000	183.0000	182.7500	182.7500	+0.473%	2	115	-91.327%
2025-08-29	181.8900	181.8900	181.8900	181.8900	+3.347%	30	129	-91.286%
2025-08-20	176.0000	176.0000	176.0000	176.0000	-8.571%	1	129	-90.994%
2025-08-11	190.8000	192.5000	190.8000	192.5000	+3.140%	2	130	-91.766%
2025-08-08	186.6400	186.6400	186.6400	186.6400	-1.301%	20	131	-91.508%
2025-08-07	190.5500	190.5500	189.1000	189.1000	-11.636%	2	151	-91.618%
2025-08-04	214.0000	214.0000	214.0000	214.0000	+1.808%	4	149	-92.593%
2025-08-01	210.2000	210.2000	210.2000	210.2000	-11.903%	1	149	-92.460%
2025-07-22	238.6000	238.6000	238.6000	238.6000	-6.395%	1	149	-93.357%
2025-07-10	254.9000	254.9000	254.9000	254.9000	-6.910%	1	150	-93.782%
2025-07-03	273.8200	273.8200	273.8200	273.8200	+6.644%	1	150	-94.212%
2025-07-02	256.7600	256.7600	256.7600	256.7600	+15.559%	1	150	-93.827%
2025-06-04	222.1900	222.1900	222.1900	222.1900	-11.478%	1	150	-92.866%
2025-06-03	252.2000	252.2000	251.0000	251.0000	+26.768%	2	150	-93.685%
2025-05-12	198.0000	198.0000	198.0000	198.0000	-2.965%	1	150	-91.995%
2025-05-08	204.0500	204.0500	204.0500	204.0500	+3.885%	1	149	-92.232%
2025-05-07	196.4200	196.4200	196.4200	196.4200	-3.241%	1	150	-91.931%
2025-05-01	203.0000	203.0000	203.0000	203.0000	+1.500%	1	150	-92.192%
2025-04-25	200.0000	200.0000	200.0000	200.0000	+25.000%	6	151	-92.075%
2025-04-11	160.0000	160.0000	160.0000	160.0000	+18.081%	8	154	-90.094%
2025-04-08	135.5000	135.5000	135.5000	135.5000	+32.843%	1	158	-88.303%
2025-04-07	102.0000	102.0000	102.0000	102.0000	-20.063%	7	165	-84.461%
2025-04-03	128.0000	128.0000	127.6000	127.6000	-21.307%	4	165	-87.578%
2025-03-25	162.1500	162.1500	162.1500	162.1500	+9.045%	1	165	-90.225%
2025-03-20	148.7000	148.7000	148.7000	148.7000	+31.071%	21	165	-89.341%
2025-03-11	113.4500	113.4500	113.4500	113.4500	+8.773%	12	165	-86.029%
2025-03-10	100.8000	104.3000	100.8000	104.3000	-36.422%	5	175	-84.803%
2025-03-04	170.3500	170.3500	164.0500	164.0500	+2.795%	2	178	-90.338%
2025-02-25	152.7000	159.5900	150.3900	159.5900	-21.770%	3	180	-90.068%
2025-02-20	204.0000	204.0000	204.0000	204.0000	-7.801%	1	179	-92.230%
2025-02-19	221.2600	221.2600	221.2600	221.2600	-1.732%	1	180	-92.836%
2025-02-13	212.1500	225.1600	212.1500	225.1600	+11.201%	8	180	-92.961%
2025-02-11	205.0000	205.0000	202.0000	202.4800	+2.777%	3	188	-92.172%
2025-02-07	197.0900	197.1200	197.0100	197.0100	+11.242%	6	191	-91.955%
2025-02-03	171.6500	177.1000	171.6500	177.1000	-1.693%	5	194	-91.050%
2025-01-28	174.9600	181.9000	174.9600	180.1500	+11.479%	20	195	-91.202%
2025-01-24	160.8000	161.6000	160.8000	161.6000	+3.160%	4	215	-90.192%
2025-01-23	156.6500	156.6500	156.6500	156.6500	-1.167%	1	217	-89.882%
2025-01-22	146.0000	161.4900	146.0000	158.5000	+6.269%	270	217	-90.000%
2025-01-21	149.1500	149.1500	149.1500	149.1500	+6.650%	1	215	-89.373%
2025-01-17	136.2500	139.8500	136.2500	139.8500	-4.343%	6	218	-88.666%
2025-01-15	140.3000	146.2000	140.3000	146.2000	+7.714%	2	218	-89.159%
2025-01-14	135.4000	136.2800	135.4000	135.7300	+5.618%	3	219	-88.322%
2025-01-13	128.8500	128.8500	128.5100	128.5100	-7.746%	2	217	-87.666%
2025-01-08	145.0000	147.0000	139.3000	139.3000	-1.520%	3	220	-88.622%
2025-01-03	142.3000	142.3000	141.3000	141.4500	+7.159%	6	220	-88.795%
2025-01-02	132.0000	132.0000	132.0000	132.0000	0.000%	1	222	-87.992%
2024-12-31	132.0000	132.0000	132.0000	132.0000	-2.798%	2	222	-87.992%
2024-12-30	135.8000	135.8000	135.8000	135.8000	-9.467%	1	222	-88.328%
2024-12-24	150.0000	150.0000	150.0000	150.0000	+3.057%	20	238	-89.433%
2024-12-20	145.5500	145.5500	145.5500	145.5500	+2.428%	1	238	-89.110%
2024-12-19	142.9000	143.4700	142.1000	142.1000	-16.901%	3	237	-88.846%
2024-12-16	164.6000	171.0000	164.6000	171.0000	+14.167%	2	236	-90.731%
2024-12-13	149.7800	149.7800	149.7800	149.7800	+0.991%	2	238	-89.418%
2024-12-09	148.3100	148.3100	148.3100	148.3100	+7.354%	1	239	-89.313%
2024-12-04	137.9800	138.1500	137.6300	138.1500	+2.867%	4	240	-88.527%
2024-11-27	134.3000	134.3000	134.3000	134.3000	-10.053%	1	245	-88.198%
2024-11-26	152.0000	152.0000	149.3100	149.3100	-6.153%	3	245	-89.385%
2024-11-22	159.1000	159.1000	159.1000	159.1000	+6.067%	2	248	-90.038%
2024-11-21	150.0000	151.4000	150.0000	150.0000	+7.166%	5	249	-89.433%
2024-11-20	139.9700	139.9700	139.9700	139.9700	-1.499%	2	252	-88.676%
2024-11-19	137.2000	142.1000	137.2000	142.1000	+4.409%	2	252	-88.846%
2024-11-18	136.1000	136.1000	136.1000	136.1000	-3.407%	3	252	-88.354%
2024-11-14	140.8000	141.0500	140.8000	140.9000	-1.503%	9	249	-88.751%
2024-11-13	144.5000	144.5000	143.0500	143.0500	+5.963%	5	249	-88.920%
2024-11-11	133.3000	135.0000	133.3000	135.0000	+6.931%	7	254	-88.259%
2024-11-07	119.8000	126.2500	119.8000	126.2500	+8.146%	4	256	-87.446%
2024-11-06	116.5400	117.9300	116.5400	116.7400	+13.285%	30	260	-86.423%
2024-11-04	103.0500	103.0500	103.0500	103.0500	-5.110%	1	281	-84.619%
2024-10-30	110.0000	110.0000	108.6000	108.6000	-0.822%	8	280	-85.405%
2024-10-29	110.6800	110.6800	109.5000	109.5000	+9.107%	11	286	-85.525%
2024-10-25	108.7300	108.7300	100.3600	100.3600	-8.431%	22	297	-84.207%
2024-10-21	109.0000	109.6000	109.0000	109.6000	+3.396%	2	308	-85.538%
2024-10-16	106.0000	106.0000	106.0000	106.0000	-4.410%	1	310	-85.047%
2024-10-14	111.6900	111.6900	110.8900	110.8900	-4.897%	2	309	-85.707%
2024-10-11	118.1600	118.1600	116.6000	116.6000	+18.980%	4	311	-86.407%
2024-10-08	98.0000	98.0000	98.0000	98.0000	+3.803%	3	313	-83.827%
2024-10-07	94.4100	94.4100	94.4100	94.4100	+8.517%	1	316	-83.212%
2024-10-02	87.0000	87.0000	87.0000	87.0000	-1.561%	2	317	-81.782%
2024-09-30	88.3300	88.3800	88.3300	88.3800	-4.247%	2	319	-82.066%
2024-09-24	92.3000	92.3000	92.3000	92.3000	-7.700%	1	318	-82.828%
2024-09-23	100.0000	100.0000	100.0000	100.0000	0.000%	1	319	-84.150%
2024-09-20	94.1000	100.0000	94.0000	100.0000	+17.647%	98	320	-84.150%
2024-09-19	85.0000	85.0000	85.0000	85.0000	+7.937%	1	335	-81.353%
2024-09-18	78.7500	78.7500	78.7500	78.7500	-2.957%	1	336	-79.873%
2024-09-17	81.1500	81.1500	81.1500	81.1500	+2.140%	1	336	-80.468%
2024-09-16	76.9500	81.3600	76.9500	79.4500	+6.373%	6	337	-80.050%
2024-09-13	74.6900	74.6900	74.6900	74.6900	+9.919%	2	341	-78.779%
2024-09-11	67.9500	67.9500	67.9500	67.9500	-0.074%	1	340	-76.674%
2024-09-09	68.0000	68.0000	68.0000	68.0000	+1.010%	1	340	-76.691%
2024-09-06	67.6200	68.0000	66.7200	67.3200	-15.850%	46	340	-76.456%
2024-09-04	77.0000	80.0000	77.0000	80.0000	-0.953%	15	352	-80.188%
2024-09-03	84.0800	84.4500	80.7200	80.7700	-8.164%	19	353	-80.376%
2024-08-30	86.1200	87.9500	85.3400	87.9500	-2.278%	16	339	-81.978%
2024-08-29	90.0000	90.0000	90.0000	90.0000	+9.356%	13	339	-82.389%
2024-08-28	82.3000	82.3000	82.3000	82.3000	+0.734%	1	352	-80.741%
2024-08-27	83.2500	83.6800	81.7000	81.7000	-4.444%	14	351	-80.600%
2024-08-26	85.5000	85.5000	85.5000	85.5000	-5.126%	1	341	-81.462%
2024-08-22	90.1200	90.1200	90.1200	90.1200	+2.549%	1	340	-82.412%
2024-08-21	85.8900	88.0700	85.8900	87.8800	+4.000%	32	340	-81.964%
2024-08-20	84.5000	84.5000	84.5000	84.5000	-0.530%	1	310	-81.243%
2024-08-19	83.2000	87.0000	82.3000	84.9500	+4.657%	32	309	-81.342%
2024-08-16	80.1800	81.2500	79.5500	81.1700	+4.064%	42	315	-80.473%
2024-08-15	80.0000	80.6200	78.0000	78.0000	+7.750%	4	297	-79.679%
2024-08-13	69.0000	72.3900	69.0000	72.3900	+8.384%	13	298	-78.105%
2024-08-08	64.6500	66.7900	64.6500	66.7900	+6.847%	6	287	-76.269%
2024-08-07	62.5100	62.5100	62.5100	62.5100	+1.313%	6	286	-74.644%
2024-08-06	59.5000	61.7000	59.5000	61.7000	+7.679%	2	292	-74.311%
2024-08-05	47.4500	58.0000	47.4500	57.3000	+4.849%	30	292	-72.339%
2024-08-02	53.5800	54.6500	52.0000	54.6500	-4.758%	32	281	-70.997%
2024-08-01	60.0000	60.0000	57.3800	57.3800	-8.192%	18	290	-72.377%
2024-07-31	65.0000	65.0000	61.1500	62.5000	-1.575%	30	286	-74.640%
2024-07-30	74.5000	74.5000	60.9500	63.5000	-20.902%	42	292	-75.039%
2024-07-29	79.0000	85.2000	79.0000	80.2800	+2.831%	29	296	-80.257%
2024-07-26	79.7500	79.7500	78.0700	78.0700	-2.595%	12	272	-79.698%
2024-07-25	79.6500	80.1500	79.6500	80.1500	-1.074%	4	273	-80.225%
2024-07-24	89.7700	89.7700	81.0200	81.0200	-8.607%	26	270	-80.437%
2024-07-23	88.9500	94.7000	84.0000	88.6500	+3.382%	115	249	-82.121%
2024-07-22	96.7700	97.2200	84.0000	85.7500	-28.092%	173	168	-81.516%
2024-07-19	105.0000	119.2500	105.0000	119.2500	-33.639%	4	7	-86.709%
2024-07-02	179.8000	179.8000	179.7000	179.7000	+52.741%	2	5	-91.180%
2024-06-04	122.0000	122.0000	117.6500	117.6500	-6.627%	2	6	-86.528%
2024-06-03	126.0000	126.0000	126.0000	126.0000	-18.710%	4	6	-87.421%
2024-05-28	155.0000	155.0000	155.0000	155.0000	+0.486%	1	2	-89.774%
2024-05-23	154.2500	154.2500	154.2500	154.2500	0.000%	1	1	-89.724%

.dark-mode .ff6q70{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ff6q70{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C270CRWD Dec 18 2026 270.00 Call (CRWD261218C00270000)option OPRA

CRWD20261218C270
CRWD Dec 18 2026 270.00 Call (CRWD261218C00270000)
option OPRA