Dark

CRWD20261218C290
CRWD Dec 18 2026 290.00 Call (CRWD261218C00290000)
option OPRA

EOD

Jul 20, 2026

12.50-11.348%(-1.60)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	12.4500	12.5500	12.4000	12.5000	-11.348%	7	672	0.000%
2026-07-17	13.6500	14.1000	12.3500	14.1000	-18.356%	13	670	-11.348%
2026-07-15	17.2700	17.2700	17.2700	17.2700	+108.072%	4	662	-27.620%
2026-07-10	9.7500	9.7500	8.3000	8.3000	-17.413%	2	666	+50.602%
2026-07-09	10.0000	10.0500	10.0000	10.0500	+15.783%	10	668	+24.378%
2026-07-08	9.6500	9.6500	8.6800	8.6800	-24.390%	35	673	+44.009%
2026-07-07	10.4600	11.5000	10.3500	11.4800	+1.235%	12	700	+8.885%
2026-07-06	10.5000	13.5000	10.5000	11.3400	+22.330%	48	695	+10.229%
2026-07-02	9.4000	10.5000	9.1500	9.2700	-97.942%	117	106	+34.844%
2026-06-29	450.4000	450.4000	450.4000	450.4000	-5.780%	1	106	-97.225%
2026-06-01	478.0300	478.0300	478.0300	478.0300	+9.892%	1	107	-97.385%
2026-05-29	435.0000	435.0000	435.0000	435.0000	+9.904%	1	107	-97.126%
2026-05-28	395.8000	395.8000	395.8000	395.8000	+9.171%	1	108	-96.842%
2026-05-20	362.5500	362.5500	362.5500	362.5500	+115.483%	3	109	-96.552%
2026-04-08	168.2500	168.2500	168.2500	168.2500	+23.233%	4	109	-92.571%
2026-04-02	136.5300	136.5300	136.5300	136.5300	-21.804%	1	107	-90.845%
2026-03-11	174.6500	174.6500	174.6000	174.6000	+30.542%	2	107	-92.841%
2026-03-03	133.2000	133.7500	133.2000	133.7500	+26.597%	2	106	-90.654%
2026-02-23	105.8000	105.8000	105.6500	105.6500	-28.056%	2	106	-88.168%
2026-02-09	146.8500	146.8500	146.8500	146.8500	+15.267%	1	105	-91.488%
2026-02-05	127.4000	127.4000	127.4000	127.4000	-33.473%	1	105	-90.188%
2026-01-14	191.5000	191.5000	191.5000	191.5000	-2.594%	1	104	-93.473%
2026-01-08	196.6000	196.6000	196.6000	196.6000	-9.338%	1	104	-93.642%
2026-01-07	216.8500	216.8500	216.8500	216.8500	+8.697%	1	104	-94.236%
2026-01-02	199.5000	199.5000	199.5000	199.5000	-4.545%	1	103	-93.734%
2025-12-30	209.0000	209.0000	209.0000	209.0000	-2.062%	5	103	-94.019%
2025-12-26	213.4000	213.4000	213.4000	213.4000	+2.262%	1	103	-94.142%
2025-12-23	209.5000	209.5000	208.6800	208.6800	-2.940%	2	103	-94.010%
2025-12-22	211.0300	215.0000	211.0300	215.0000	-1.376%	2	102	-94.186%
2025-12-19	218.0000	218.0000	218.0000	218.0000	+3.303%	1	102	-94.266%
2025-12-17	211.0300	211.0300	211.0300	211.0300	-11.887%	1	102	-94.077%
2025-12-03	239.5000	239.5000	239.5000	239.5000	0.000%	1	101	-94.781%
2025-11-26	239.5000	239.5000	239.5000	239.5000	-7.189%	1	102	-94.781%
2025-11-19	257.9500	258.0500	257.8500	258.0500	-7.043%	12	102	-95.156%
2025-10-28	277.4500	277.6000	277.4500	277.6000	+17.503%	2	100	-95.497%
2025-10-20	236.1000	236.2500	236.1000	236.2500	-2.360%	2	101	-94.709%
2025-10-08	241.9600	241.9600	241.9600	241.9600	+1.006%	1	101	-94.834%
2025-09-19	239.5500	239.5500	239.5500	239.5500	+36.147%	2	101	-94.782%
2025-09-11	177.5000	177.5000	175.8000	175.9500	+1.970%	6	101	-92.896%
2025-09-10	173.1000	173.1000	172.5500	172.5500	+3.200%	2	103	-92.756%
2025-09-08	167.2000	167.2000	167.2000	167.2000	+1.926%	2	103	-92.524%
2025-08-21	164.0400	164.0400	164.0400	164.0400	-1.205%	1	105	-92.380%
2025-08-19	166.0400	166.0400	166.0400	166.0400	-6.192%	1	106	-92.472%
2025-08-13	177.0000	177.0000	177.0000	177.0000	-0.130%	1	105	-92.938%
2025-08-11	177.2300	177.2300	177.2300	177.2300	-19.441%	1	106	-92.947%
2025-07-29	220.0000	220.0000	220.0000	220.0000	-15.511%	1	106	-94.318%
2025-07-03	260.3900	260.3900	260.3900	260.3900	+3.650%	1	107	-95.200%
2025-06-26	250.2000	251.2200	250.2000	251.2200	+9.131%	2	109	-95.024%
2025-06-12	230.2000	230.2000	230.2000	230.2000	+1.903%	1	109	-94.570%
2025-06-06	225.9000	225.9000	225.9000	225.9000	+7.163%	2	110	-94.467%
2025-06-05	210.8000	210.8000	210.8000	210.8000	-1.195%	1	110	-94.070%
2025-06-04	219.2000	219.2000	213.3500	213.3500	-10.654%	4	114	-94.141%
2025-06-03	239.7600	239.7600	238.7900	238.7900	+7.129%	4	114	-94.765%
2025-05-27	225.0000	225.0000	222.9000	222.9000	+5.390%	6	110	-94.392%
2025-05-23	211.5000	211.5000	211.5000	211.5000	+9.021%	2	111	-94.090%
2025-05-21	194.0000	194.0000	194.0000	194.0000	-1.000%	2	111	-93.557%
2025-05-16	195.9600	195.9600	195.9600	195.9600	+1.376%	2	111	-93.621%
2025-05-14	193.3000	193.3000	193.3000	193.3000	-4.590%	1	111	-93.533%
2025-05-06	202.6000	202.6000	202.6000	202.6000	+3.727%	1	110	-93.830%
2025-05-01	195.3200	195.3200	195.3200	195.3200	+36.827%	2	110	-93.600%
2025-04-22	142.7500	142.7500	142.7500	142.7500	+34.038%	1	110	-91.243%
2025-04-07	106.5000	106.5000	106.5000	106.5000	+3.953%	1	111	-88.263%
2025-04-04	102.4500	102.4500	102.4500	102.4500	-19.108%	10	111	-87.799%
2025-03-28	126.6500	126.6500	126.6500	126.6500	-16.076%	2	111	-90.130%
2025-03-25	150.9100	150.9100	150.9100	150.9100	+12.957%	1	111	-91.717%
2025-03-17	133.6000	133.6000	133.6000	133.6000	-13.673%	1	110	-90.644%
2025-03-03	159.7000	159.7000	154.7600	154.7600	-25.931%	2	111	-91.923%
2025-02-18	208.9400	208.9400	208.9400	208.9400	+11.274%	1	112	-94.017%
2025-02-07	187.7700	187.7700	187.7700	187.7700	+8.175%	2	113	-93.343%
2025-02-05	173.5800	173.5800	173.5800	173.5800	+9.170%	1	114	-92.799%
2025-02-03	159.0000	159.0000	159.0000	159.0000	-9.143%	1	114	-92.138%
2025-01-28	167.3300	175.0000	167.3300	175.0000	+21.418%	7	115	-92.857%
2025-01-24	147.6200	147.6200	144.1300	144.1300	-0.222%	4	120	-91.327%
2025-01-23	144.4500	144.4500	144.4500	144.4500	+5.561%	1	120	-91.346%
2025-01-21	137.5000	137.5000	136.7700	136.8400	+6.998%	4	120	-90.865%
2025-01-17	127.8100	127.8900	127.8100	127.8900	-6.363%	4	122	-90.226%
2025-01-16	136.0500	136.5800	135.3000	136.5800	+0.760%	88	122	-90.848%
2025-01-15	135.4000	135.5500	135.4000	135.5500	+8.008%	2	118	-90.778%
2025-01-14	125.5000	125.5000	125.5000	125.5000	+6.809%	1	119	-90.040%
2025-01-13	117.5000	117.5000	117.5000	117.5000	-5.471%	1	119	-89.362%
2024-12-30	124.3000	124.3000	124.3000	124.3000	-20.727%	69	118	-89.944%
2024-12-16	156.8000	156.8000	156.8000	156.8000	+16.148%	3	136	-92.028%
2024-12-11	135.0000	135.0000	135.0000	135.0000	+6.299%	1	139	-90.741%
2024-12-09	137.0000	137.0000	127.0000	127.0000	-0.843%	2	139	-90.157%
2024-12-02	128.0800	128.0800	128.0800	128.0800	-0.775%	1	140	-90.240%
2024-11-27	129.0800	129.0800	129.0800	129.0800	-11.650%	1	140	-90.316%
2024-11-25	146.1000	146.1000	146.1000	146.1000	+6.658%	4	140	-91.444%
2024-11-21	136.9800	136.9800	136.9800	136.9800	+1.130%	4	144	-90.875%
2024-11-20	135.4500	135.4500	135.4500	135.4500	+5.986%	3	144	-90.772%
2024-11-14	129.8000	130.0500	127.8000	127.8000	-6.987%	18	147	-90.219%
2024-11-13	137.4000	137.4000	137.4000	137.4000	+16.441%	5	149	-90.902%
2024-11-11	119.8300	119.8300	118.0000	118.0000	+3.509%	17	154	-89.407%
2024-11-07	114.0000	114.0000	114.0000	114.0000	+24.454%	173	155	-89.035%
2024-10-31	91.3000	91.6000	91.3000	91.6000	-8.308%	2	302	-86.354%
2024-10-30	99.9000	99.9000	99.9000	99.9000	-1.089%	1	300	-87.487%
2024-10-29	101.0000	101.0000	101.0000	101.0000	+11.578%	3	299	-87.624%
2024-10-25	90.5200	90.5200	90.5200	90.5200	-1.201%	6	302	-86.191%
2024-10-23	91.6200	91.6200	91.6200	91.6200	-8.279%	1	300	-86.357%
2024-10-18	99.9200	99.9200	99.8900	99.8900	-7.680%	4	300	-87.486%
2024-10-11	108.2000	108.2000	108.2000	108.2000	+5.253%	2	301	-88.447%
2024-10-10	100.9200	102.8000	100.9200	102.8000	+14.032%	2	302	-87.840%
2024-10-09	90.1000	90.1500	90.1000	90.1500	+4.619%	2	301	-86.134%
2024-10-08	86.1500	86.1700	86.1500	86.1700	+2.037%	4	301	-85.494%
2024-10-07	85.0000	85.0000	84.0400	84.4500	+6.080%	9	304	-85.198%
2024-10-02	79.6100	79.6100	79.6100	79.6100	+5.794%	1	304	-84.298%
2024-10-01	75.2500	75.2500	75.2500	75.2500	-8.007%	1	304	-83.389%
2024-09-30	81.7500	81.8000	81.1100	81.8000	-3.651%	244	303	-84.719%
2024-09-24	84.9000	84.9000	84.9000	84.9000	-5.771%	5	69	-85.277%
2024-09-23	90.1000	90.1000	90.1000	90.1000	-0.221%	1	69	-86.127%
2024-09-20	84.8300	90.3000	84.8300	90.3000	+11.619%	16	69	-86.157%
2024-09-19	77.1800	80.9000	77.1800	80.9000	+12.439%	3	75	-84.549%
2024-09-16	71.9500	71.9500	71.9500	71.9500	+8.065%	1	76	-82.627%
2024-09-13	66.5800	66.5800	66.5800	66.5800	+3.225%	2	76	-81.226%
2024-09-11	64.5000	64.5000	64.5000	64.5000	+5.565%	1	75	-80.620%
2024-09-06	61.2900	61.2900	61.1000	61.1000	-10.041%	18	74	-79.542%
2024-09-05	66.2500	67.9200	66.2500	67.9200	-0.118%	13	83	-81.596%
2024-09-04	69.9000	71.4000	67.4500	68.0000	-5.647%	21	84	-81.618%
2024-09-03	77.6000	77.6000	72.0700	72.0700	-8.156%	4	64	-82.656%
2024-08-29	78.4700	78.4700	78.4700	78.4700	+5.983%	7	67	-84.070%
2024-08-27	74.0400	74.0400	74.0400	74.0400	-3.531%	2	74	-83.117%
2024-08-22	76.7500	76.7500	76.7500	76.7500	-5.247%	3	72	-83.713%
2024-08-21	81.0000	81.0000	81.0000	81.0000	+8.000%	1	75	-84.568%
2024-08-20	75.0000	75.0000	75.0000	75.0000	+3.249%	1	75	-83.333%
2024-08-16	72.6400	72.6400	72.6400	72.6400	+11.754%	6	74	-82.792%
2024-08-13	65.0000	65.0000	65.0000	65.0000	+2.362%	2	74	-80.769%
2024-08-09	63.5000	63.5000	63.5000	63.5000	+2.419%	2	74	-80.315%
2024-08-08	62.0000	62.0000	62.0000	62.0000	+9.541%	1	74	-79.839%
2024-08-07	62.7500	62.7500	56.6000	56.6000	-3.082%	9	73	-77.915%
2024-08-06	58.3500	58.4000	58.3500	58.4000	+17.411%	2	65	-78.596%
2024-08-05	48.9100	49.7400	48.6100	49.7400	+2.052%	27	63	-74.869%
2024-08-02	47.9800	48.7400	47.9800	48.7400	-5.359%	10	63	-74.354%
2024-08-01	53.9900	53.9900	51.5000	51.5000	-12.564%	18	61	-75.728%
2024-07-30	63.1000	63.1000	54.9000	58.9000	-20.405%	20	68	-78.778%
2024-07-29	73.6000	74.2500	73.6000	74.0000	+8.187%	18	54	-83.108%
2024-07-26	68.4000	68.4000	68.4000	68.4000	-3.662%	2	53	-81.725%
2024-07-25	71.6200	71.6200	71.0000	71.0000	-5.333%	7	53	-82.394%
2024-07-24	82.0000	82.0000	75.0000	75.0000	-7.407%	5	55	-83.333%
2024-07-23	85.0700	85.0700	81.0000	81.0000	+3.846%	3	53	-84.568%
2024-07-22	89.1600	89.3600	77.8200	78.0000	-25.000%	65	52	-83.974%
2024-07-19	96.5000	112.5000	96.5000	104.0000	0.000%	31	12	-87.981%

.dark-mode .PBmDbp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PBmDbp{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C290CRWD Dec 18 2026 290.00 Call (CRWD261218C00290000)option OPRA

CRWD20261218C290
CRWD Dec 18 2026 290.00 Call (CRWD261218C00290000)
option OPRA