Dark

CRWD20261218C280
CRWD Dec 18 2026 280.00 Call (CRWD261218C00280000)
option OPRA

EOD

Jul 20, 2026

13.43-14.185%(-2.22)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	14.1500	14.2000	13.4300	13.4300	-14.185%	34	174	0.000%
2026-07-17	15.7500	15.7500	15.6500	15.6500	+7.486%	2	151	-14.185%
2026-07-16	14.5600	14.5600	14.5600	14.5600	-10.565%	2	149	-7.761%
2026-07-14	15.1000	16.2800	15.1000	16.2800	+90.409%	37	147	-17.506%
2026-07-13	8.6000	8.6000	8.5500	8.5500	-9.524%	42	114	+57.076%
2026-07-10	9.4000	9.4500	9.4000	9.4500	-4.061%	5	72	+42.116%
2026-07-08	9.8500	9.8500	9.8500	9.8500	-25.379%	2	72	+36.345%
2026-07-06	14.9000	14.9000	13.2000	13.2000	+19.349%	36	70	+1.742%
2026-07-02	11.3500	11.7000	10.8000	11.0600	-97.806%	6	123	+21.429%
2026-06-01	504.0000	504.0000	504.0000	504.0000	+24.435%	1	123	-97.335%
2026-05-28	405.0300	405.0300	405.0300	405.0300	+2.391%	1	123	-96.684%
2026-05-22	395.5700	395.5700	395.5700	395.5700	+66.556%	1	125	-96.605%
2026-05-07	237.5000	237.5000	237.5000	237.5000	+39.706%	1	125	-94.345%
2026-04-20	170.0000	170.0000	170.0000	170.0000	-1.819%	1	125	-92.100%
2026-03-06	173.2500	173.2500	173.1500	173.1500	+21.937%	2	125	-92.244%
2026-03-03	142.0000	142.0000	142.0000	142.0000	+9.231%	1	125	-90.542%
2026-02-26	130.0000	130.0000	130.0000	130.0000	-19.579%	1	125	-89.669%
2026-02-10	161.3500	161.6500	161.3500	161.6500	+2.995%	2	125	-91.692%
2026-02-09	156.9500	156.9500	156.9500	156.9500	+11.510%	1	125	-91.443%
2026-02-06	141.2700	141.2700	139.8100	140.7500	-6.167%	42	124	-90.458%
2026-02-05	155.0500	155.0500	150.0000	150.0000	-21.073%	3	84	-91.047%
2026-01-22	190.5000	190.5000	190.0500	190.0500	+1.533%	4	87	-92.933%
2026-01-20	187.1800	187.1800	187.1800	187.1800	-3.793%	1	85	-92.825%
2026-01-02	194.5600	194.5600	194.5600	194.5600	-25.299%	1	86	-93.097%
2025-12-09	260.2000	260.4500	260.2000	260.4500	+3.415%	2	85	-94.844%
2025-11-24	251.7500	251.8500	251.7500	251.8500	+9.930%	2	84	-94.667%
2025-11-21	228.7500	229.1000	228.7500	229.1000	-14.002%	2	84	-94.138%
2025-11-19	266.1500	266.4000	266.0000	266.4000	-0.627%	12	84	-94.959%
2025-11-18	268.0800	268.0800	268.0800	268.0800	-2.968%	1	90	-94.990%
2025-11-05	276.6500	276.9900	276.2800	276.2800	+1.109%	3	90	-95.139%
2025-10-27	273.2500	273.2500	273.2500	273.2500	+3.265%	1	92	-95.085%
2025-10-23	265.0500	265.0500	264.6100	264.6100	+5.717%	2	92	-94.925%
2025-10-21	250.3000	250.3000	250.3000	250.3000	+8.760%	1	92	-94.634%
2025-10-17	230.1400	230.1400	230.1400	230.1400	-4.901%	1	92	-94.164%
2025-10-06	242.0000	242.0000	242.0000	242.0000	+0.707%	4	93	-94.450%
2025-10-02	240.6500	240.9000	240.3000	240.3000	+10.417%	6	93	-94.411%
2025-09-25	217.6300	217.6300	217.6300	217.6300	-9.321%	1	91	-93.829%
2025-09-22	240.0000	240.0000	240.0000	240.0000	-3.421%	1	91	-94.404%
2025-09-19	248.6500	248.6500	248.5000	248.5000	+0.149%	2	91	-94.596%
2025-09-18	248.1300	248.1300	248.1300	248.1300	+29.639%	2	90	-94.588%
2025-09-12	191.3000	191.4000	191.3000	191.4000	+4.562%	10	91	-92.983%
2025-09-11	183.3000	183.3000	183.0500	183.0500	+0.798%	2	86	-92.663%
2025-09-10	181.0500	181.6000	180.4000	181.6000	+4.578%	10	86	-92.605%
2025-08-26	173.6500	173.6500	173.6500	173.6500	-0.224%	1	81	-92.266%
2025-08-25	174.0400	174.0400	174.0400	174.0400	+1.724%	1	81	-92.283%
2025-08-21	171.0900	171.0900	171.0900	171.0900	-7.629%	1	82	-92.150%
2025-08-13	185.2200	185.2200	185.2200	185.2200	+1.291%	1	83	-92.749%
2025-08-07	182.8600	182.8600	182.8600	182.8600	-23.853%	1	83	-92.656%
2025-06-17	240.1400	240.1400	240.1400	240.1400	+16.172%	1	82	-94.407%
2025-05-13	206.7100	206.7100	206.7100	206.7100	+14.903%	1	82	-93.503%
2025-05-09	179.9000	179.9000	179.9000	179.9000	-11.584%	10	82	-92.535%
2025-05-01	203.4700	203.4700	203.4700	203.4700	+22.757%	1	87	-93.400%
2025-04-15	165.7500	165.7500	165.7500	165.7500	+16.210%	1	86	-91.897%
2025-04-10	142.2500	142.6300	142.2500	142.6300	+21.698%	2	86	-90.584%
2025-04-07	117.2000	117.2000	117.2000	117.2000	-10.637%	1	85	-88.541%
2025-03-28	131.1500	131.1500	131.1500	131.1500	-7.413%	2	85	-89.760%
2025-03-27	141.6500	141.6500	141.6500	141.6500	-4.051%	1	85	-90.519%
2025-03-20	147.6300	147.6300	147.6300	147.6300	+6.300%	57	85	-90.903%
2025-03-17	138.8800	138.8800	138.8800	138.8800	+1.744%	1	136	-90.330%
2025-03-06	136.5000	136.5000	136.5000	136.5000	+4.198%	4	137	-90.161%
2025-03-05	131.0000	131.0000	131.0000	131.0000	-12.509%	1	137	-89.748%
2025-02-25	149.7300	149.7300	149.7300	149.7300	-22.089%	1	137	-91.031%
2025-02-20	192.1800	192.1800	192.1800	192.1800	-2.407%	10	137	-93.012%
2025-02-10	196.9200	196.9200	196.9200	196.9200	+9.188%	38	137	-93.180%
2025-01-28	180.0000	180.3500	180.0000	180.3500	+16.445%	3	99	-92.553%
2025-01-22	154.8800	154.8800	154.8800	154.8800	+13.241%	1	100	-91.329%
2025-01-17	134.5300	136.9800	129.8600	136.7700	-3.048%	24	94	-90.181%
2025-01-16	141.3100	141.3100	141.0700	141.0700	+9.078%	2	94	-90.480%
2025-01-14	129.9500	129.9800	129.3300	129.3300	+1.451%	6	93	-89.616%
2025-01-02	127.4800	127.4800	127.4800	127.4800	-6.265%	1	96	-89.465%
2024-12-19	136.0000	136.0000	136.0000	136.0000	-11.395%	1	95	-90.125%
2024-12-17	153.4900	153.4900	153.4900	153.4900	+2.327%	1	96	-91.250%
2024-12-16	150.0000	150.0000	150.0000	150.0000	+9.513%	4	100	-91.047%
2024-12-11	136.9700	136.9700	136.9700	136.9700	-4.083%	2	100	-90.195%
2024-12-05	142.8000	142.8000	142.8000	142.8000	+5.271%	1	102	-90.595%
2024-12-04	135.6500	135.6500	135.6500	135.6500	+5.237%	1	102	-90.100%
2024-11-27	127.8500	128.9000	127.8500	128.9000	-3.192%	2	101	-89.581%
2024-11-19	133.1500	133.1500	133.1500	133.1500	+6.011%	1	101	-89.914%
2024-11-12	125.6000	125.6000	125.6000	125.6000	+6.994%	1	102	-89.307%
2024-11-08	117.3900	117.3900	117.3900	117.3900	-2.983%	2	103	-88.560%
2024-11-07	116.0000	121.0000	116.0000	121.0000	+7.709%	3	104	-88.901%
2024-11-06	110.8000	115.0000	110.8000	112.3400	+8.541%	3	105	-88.045%
2024-10-30	103.5000	103.5000	103.5000	103.5000	+5.612%	5	107	-87.024%
2024-10-15	98.0000	98.0000	98.0000	98.0000	-13.274%	1	112	-86.296%
2024-10-14	113.0000	113.0000	113.0000	113.0000	+6.604%	1	112	-88.115%
2024-10-10	100.0000	106.9000	100.0000	106.0000	+11.638%	4	113	-87.330%
2024-10-09	94.9600	94.9600	94.9500	94.9500	+4.686%	2	114	-85.856%
2024-10-08	90.7000	90.7000	90.7000	90.7000	+3.515%	1	114	-85.193%
2024-10-07	87.6200	87.6200	87.6200	87.6200	-2.644%	19	114	-84.672%
2024-10-04	90.0000	90.0000	90.0000	90.0000	+6.901%	6	95	-85.078%
2024-10-01	84.1900	84.1900	84.1900	84.1900	+1.434%	1	98	-84.048%
2024-09-30	85.8000	85.8000	83.0000	83.0000	-5.110%	3	98	-83.819%
2024-09-26	87.4800	87.4900	87.4700	87.4700	-9.825%	3	97	-84.646%
2024-09-23	97.0000	97.0000	97.0000	97.0000	+1.998%	5	105	-86.155%
2024-09-20	89.9000	95.1000	88.7100	95.1000	+16.974%	46	105	-85.878%
2024-09-19	81.4000	83.7800	81.0800	81.3000	+8.400%	20	106	-83.481%
2024-09-18	75.0000	75.0000	75.0000	75.0000	+6.640%	1	103	-82.093%
2024-09-13	70.3300	70.3300	70.3300	70.3300	+11.246%	2	102	-80.904%
2024-09-10	63.2200	63.2200	63.2200	63.2200	+1.640%	1	102	-78.757%
2024-09-09	62.2000	62.2000	62.2000	62.2000	-0.718%	3	103	-78.408%
2024-09-06	65.7900	65.7900	62.6500	62.6500	-12.585%	8	106	-78.563%
2024-09-04	74.4500	74.4500	71.6700	71.6700	-5.784%	5	105	-81.261%
2024-09-03	75.8500	76.0700	75.8500	76.0700	-9.440%	3	106	-82.345%
2024-08-30	88.6000	88.6000	84.0000	84.0000	+2.439%	8	108	-84.012%
2024-08-29	86.0000	89.0000	82.0000	82.0000	+4.994%	17	108	-83.622%
2024-08-28	75.7300	78.1000	75.7300	78.1000	-2.679%	4	111	-82.804%
2024-08-27	80.7500	80.7500	80.2500	80.2500	-1.243%	2	110	-83.265%
2024-08-26	81.2600	81.2600	81.2600	81.2600	-0.902%	1	108	-83.473%
2024-08-22	87.0000	87.0000	82.0000	82.0000	-2.855%	5	108	-83.622%
2024-08-21	82.0800	84.4100	82.0800	84.4100	+11.801%	14	108	-84.090%
2024-08-16	75.5000	75.5000	75.5000	75.5000	+1.179%	2	95	-82.212%
2024-08-15	75.7700	75.7700	74.6200	74.6200	+0.811%	20	94	-82.002%
2024-08-14	74.0200	74.0200	74.0200	74.0200	+7.697%	1	74	-81.856%
2024-08-13	68.7500	68.7500	68.7300	68.7300	+8.236%	10	74	-80.460%
2024-08-12	63.5000	63.5000	63.5000	63.5000	+15.036%	1	74	-78.850%
2024-08-06	55.2000	55.2000	55.2000	55.2000	+11.156%	1	74	-75.670%
2024-08-02	49.6700	49.6700	49.6600	49.6600	-10.442%	4	74	-72.956%
2024-08-01	57.6800	57.6800	55.4500	55.4500	-7.583%	2	74	-75.780%
2024-07-31	60.5200	60.5200	60.0000	60.0000	+0.840%	4	74	-77.617%
2024-07-30	70.0000	70.0000	57.8000	59.5000	-22.897%	17	70	-77.429%
2024-07-29	78.5000	78.5000	77.1700	77.1700	+3.584%	7	68	-82.597%
2024-07-26	73.5000	74.5000	73.5000	74.5000	-0.839%	7	62	-81.973%
2024-07-25	76.9000	76.9000	75.1300	75.1300	-3.679%	17	63	-82.124%
2024-07-24	81.2000	81.2000	78.0000	78.0000	-9.670%	7	56	-82.782%
2024-07-23	80.0000	90.7500	80.0000	86.3500	+3.166%	18	49	-84.447%
2024-07-22	92.7000	94.4500	81.6500	83.7000	-25.168%	28	35	-83.955%
2024-07-19	101.5400	113.0000	101.5400	111.8500	-24.797%	12	7	-87.993%
2024-05-21	148.7300	148.7300	148.7300	148.7300	0.000%	1	1	-90.970%

.dark-mode .J2YtRL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J2YtRL{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C280CRWD Dec 18 2026 280.00 Call (CRWD261218C00280000)option OPRA

CRWD20261218C280
CRWD Dec 18 2026 280.00 Call (CRWD261218C00280000)
option OPRA