Dark

CRWD20261218C310
CRWD Dec 18 2026 310.00 Call (CRWD261218C00310000)
option OPRA

EOD

Jul 20, 2026

9.75-2.010%(-0.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	10.0500	10.0500	9.5500	9.7500	-2.010%	12	23	0.000%
2026-07-17	10.0000	11.2500	9.9500	9.9500	-2.451%	14	14	-2.010%
2026-07-16	10.8900	10.8900	10.2000	10.2000	-8.108%	2	4	-4.412%
2026-07-15	11.0500	11.1000	11.0500	11.1000	-97.561%	3	2	-12.162%
2026-06-01	455.0200	455.0200	455.0200	455.0200	+27.671%	1	116	-97.857%
2026-05-28	356.4000	356.4000	356.4000	356.4000	+8.708%	1	116	-97.264%
2026-05-19	327.8500	327.8500	327.8500	327.8500	+97.738%	1	116	-97.026%
2026-04-23	165.8000	165.8000	165.8000	165.8000	-0.985%	2	117	-94.119%
2026-04-21	167.4500	167.4500	167.4500	167.4500	+59.476%	1	117	-94.177%
2026-04-10	105.0000	105.0000	105.0000	105.0000	-31.170%	2	117	-90.714%
2026-04-08	152.6000	152.6000	152.5500	152.5500	+1.423%	2	118	-93.609%
2026-03-19	150.4200	150.4200	150.4100	150.4100	-0.457%	4	117	-93.518%
2026-03-17	151.1000	151.1000	151.1000	151.1000	-8.352%	2	117	-93.547%
2026-03-13	164.8700	164.8700	164.8700	164.8700	+13.703%	1	116	-94.086%
2026-03-05	145.0000	145.0000	145.0000	145.0000	+17.886%	3	118	-93.276%
2026-03-03	119.6000	123.0000	119.5000	123.0000	+32.258%	14	121	-92.073%
2026-02-24	93.0000	93.0000	93.0000	93.0000	-1.473%	1	125	-89.516%
2026-02-23	109.0000	111.6900	94.3900	94.3900	-34.768%	8	125	-89.671%
2026-02-19	144.7000	144.7000	144.7000	144.7000	+6.648%	3	125	-93.262%
2026-02-05	135.6800	135.6800	135.6800	135.6800	-15.622%	1	125	-92.814%
2026-01-30	161.0500	161.0500	160.8000	160.8000	+0.019%	12	125	-93.937%
2026-01-29	160.7700	160.7700	160.7700	160.7700	-11.592%	1	121	-93.935%
2026-01-08	180.9000	181.8500	180.9000	181.8500	+6.920%	3	122	-94.638%
2026-01-02	170.0800	170.0800	170.0800	170.0800	-15.383%	1	124	-94.267%
2025-12-22	201.0000	201.0000	201.0000	201.0000	-7.904%	2	123	-95.149%
2025-12-12	218.2500	218.2500	218.2500	218.2500	-6.310%	1	121	-95.533%
2025-12-08	232.9500	232.9500	232.9500	232.9500	+0.932%	4	121	-95.815%
2025-12-03	230.8000	230.8000	230.8000	230.8000	-4.707%	2	121	-95.776%
2025-11-19	241.9000	242.2000	241.9000	242.2000	-9.067%	6	121	-95.974%
2025-11-10	266.3000	266.3500	266.3000	266.3500	+5.527%	2	118	-96.339%
2025-11-05	252.4400	252.4800	252.2700	252.4000	+12.328%	18	119	-96.137%
2025-10-08	224.7000	224.7000	224.7000	224.7000	+11.238%	1	110	-95.661%
2025-10-07	202.0000	202.0000	202.0000	202.0000	-9.132%	1	109	-95.173%
2025-09-18	222.3000	222.3000	222.3000	222.3000	+27.101%	1	109	-95.614%
2025-09-15	174.7500	174.9000	174.7500	174.9000	+3.491%	2	110	-94.425%
2025-09-12	168.7500	169.0000	168.7500	169.0000	+9.385%	8	111	-94.231%
2025-09-10	160.0000	160.0000	154.5000	154.5000	+8.918%	6	115	-93.689%
2025-09-02	141.8500	141.8500	141.8500	141.8500	-5.433%	1	115	-93.127%
2025-08-26	150.0000	150.0000	150.0000	150.0000	-2.799%	1	115	-93.500%
2025-08-25	154.3200	154.3200	154.3200	154.3200	-6.302%	1	115	-93.682%
2025-08-13	164.7000	164.7000	164.7000	164.7000	-31.418%	1	116	-94.080%
2025-07-01	240.1500	240.1500	240.1500	240.1500	+1.953%	1	126	-95.940%
2025-06-26	235.5500	235.5500	235.5500	235.5500	+9.558%	1	126	-95.861%
2025-06-23	215.0000	215.0000	215.0000	215.0000	+1.186%	1	126	-95.465%
2025-06-17	212.4800	212.4800	212.4800	212.4800	+0.274%	57	126	-95.411%
2025-06-11	211.9000	211.9000	211.9000	211.9000	+17.072%	2	126	-95.399%
2025-05-16	181.0000	181.0000	181.0000	181.0000	+0.920%	2	128	-94.613%
2025-05-08	179.3500	179.3500	179.3500	179.3500	+1.230%	2	128	-94.564%
2025-04-29	177.1700	177.1700	177.1700	177.1700	+68.573%	1	130	-94.497%
2025-04-08	105.1000	105.1000	105.1000	105.1000	-3.339%	1	131	-90.723%
2025-03-31	108.7300	108.7300	108.7300	108.7300	+27.632%	1	131	-91.033%
2025-03-10	85.1900	85.1900	85.1900	85.1900	-12.085%	1	132	-88.555%
2025-03-07	91.9800	96.9000	91.9800	96.9000	-12.220%	4	131	-89.938%
2025-03-06	111.5600	111.5600	110.3900	110.3900	-20.514%	8	129	-91.168%
2025-02-28	138.8800	138.8800	138.8800	138.8800	-17.837%	12	131	-92.980%
2025-02-21	169.2200	169.2200	169.0300	169.0300	-12.705%	10	125	-94.232%
2025-02-19	193.6300	193.6300	193.6300	193.6300	+4.220%	5	130	-94.965%
2025-02-13	185.7900	185.7900	185.7900	185.7900	+11.653%	5	130	-94.752%
2025-02-06	166.4000	166.4000	166.4000	166.4000	+16.364%	1	130	-94.141%
2025-02-03	143.0000	143.0000	143.0000	143.0000	-8.626%	1	131	-93.182%
2025-01-28	150.3200	156.5000	150.3200	156.5000	+24.900%	6	131	-93.770%
2025-01-21	125.3000	125.3000	125.3000	125.3000	+5.276%	1	131	-92.219%
2024-12-27	118.5000	119.1200	118.5000	119.0200	-6.136%	8	132	-91.808%
2024-12-26	126.8000	126.8000	126.8000	126.8000	+9.689%	4	132	-92.311%
2024-11-27	115.6000	115.6000	115.6000	115.6000	-2.117%	1	136	-91.566%
2024-11-19	118.1000	118.1000	118.1000	118.1000	+4.987%	1	136	-91.744%
2024-11-15	112.4900	112.4900	112.4900	112.4900	-6.063%	4	136	-91.333%
2024-11-14	119.6500	119.9000	119.6500	119.7500	-5.485%	8	135	-91.858%
2024-11-13	126.5400	126.8500	126.3900	126.7000	+16.774%	9	138	-92.305%
2024-11-11	108.5000	108.5000	108.5000	108.5000	+4.327%	1	138	-91.014%
2024-11-08	103.2500	104.0000	103.2500	104.0000	-0.393%	24	139	-90.625%
2024-11-07	99.9200	104.4100	99.9200	104.4100	+7.862%	3	150	-90.662%
2024-11-06	96.8000	96.8000	96.8000	96.8000	+8.399%	1	152	-89.928%
2024-11-05	89.3000	89.3000	89.3000	89.3000	+5.059%	1	152	-89.082%
2024-11-04	85.0000	85.0000	85.0000	85.0000	-7.609%	57	152	-88.529%
2024-10-30	92.0000	92.0000	92.0000	92.0000	+8.644%	6	95	-89.402%
2024-10-25	90.0700	90.0700	84.6800	84.6800	-2.420%	14	89	-88.486%
2024-10-24	86.7800	86.7800	86.7800	86.7800	-4.089%	4	90	-88.765%
2024-10-17	86.8500	93.1500	86.8500	90.4800	+3.583%	25	90	-89.224%
2024-10-16	87.3500	87.3500	87.3500	87.3500	+1.464%	1	98	-88.838%
2024-10-15	84.5500	86.0900	84.5500	86.0900	-12.063%	30	98	-88.675%
2024-10-11	99.6000	100.0800	97.9000	97.9000	+6.378%	8	82	-90.041%
2024-10-10	89.4500	93.1000	89.4500	92.0300	+12.506%	39	83	-89.406%
2024-10-09	82.0000	82.0000	81.8000	81.8000	+16.028%	8	74	-88.081%
2024-09-26	70.5000	70.5000	70.5000	70.5000	-7.602%	1	76	-86.170%
2024-09-24	76.3000	76.3000	76.3000	76.3000	-3.540%	1	77	-87.221%
2024-09-20	76.4800	79.1000	75.9000	79.1000	+13.486%	10	77	-87.674%
2024-09-19	69.7000	69.7000	69.7000	69.7000	+5.606%	3	79	-86.011%
2024-09-17	66.0000	66.0000	66.0000	66.0000	+15.183%	1	82	-85.227%
2024-09-12	57.3000	57.3000	57.3000	57.3000	+0.526%	2	83	-82.984%
2024-09-11	52.8300	57.0000	52.8300	57.0000	+6.047%	6	85	-82.895%
2024-09-06	53.5000	53.7500	53.5000	53.7500	-10.714%	6	87	-81.860%
2024-09-05	60.2000	60.2000	60.2000	60.2000	-1.473%	3	87	-83.804%
2024-09-04	61.1000	61.1000	61.1000	61.1000	-9.010%	2	84	-84.043%
2024-09-03	67.1500	67.1500	67.1500	67.1500	-6.346%	1	84	-85.480%
2024-08-30	72.2000	72.2000	71.7000	71.7000	-1.740%	6	86	-86.402%
2024-08-29	72.4000	74.6800	70.6900	72.9700	+5.601%	10	86	-86.638%
2024-08-27	68.2000	69.1000	68.2000	69.1000	-1.356%	5	79	-85.890%
2024-08-26	70.0500	70.0500	70.0500	70.0500	+0.071%	1	83	-86.081%
2024-08-22	74.3700	74.3700	70.0000	70.0000	-4.241%	4	83	-86.071%
2024-08-21	68.3000	73.1000	68.3000	73.1000	+3.395%	3	83	-86.662%
2024-08-19	70.5000	70.7000	70.5000	70.7000	+9.612%	2	83	-86.209%
2024-08-16	65.0000	65.0000	64.5000	64.5000	-0.386%	20	83	-84.884%
2024-08-15	66.8500	68.5000	64.7500	64.7500	+13.002%	17	82	-84.942%
2024-08-13	57.3000	57.3000	57.3000	57.3000	+7.023%	2	77	-82.984%
2024-08-07	53.5400	53.5400	53.5400	53.5400	+13.552%	1	76	-81.789%
2024-08-05	45.6400	47.1500	45.6400	47.1500	+7.037%	9	77	-79.321%
2024-08-02	42.0000	44.0500	42.0000	44.0500	-11.439%	22	77	-77.866%
2024-08-01	49.7400	49.7400	49.7400	49.7400	-5.347%	1	69	-80.398%
2024-07-31	51.5900	52.5500	51.5900	52.5500	+3.649%	2	69	-81.446%
2024-07-30	59.2500	59.2500	50.1900	50.7000	-24.328%	11	68	-80.769%
2024-07-29	67.0000	67.0000	67.0000	67.0000	+4.688%	1	63	-85.448%
2024-07-25	69.0000	69.0000	62.2500	64.0000	-4.903%	4	62	-84.766%
2024-07-24	77.0000	77.0000	67.3000	67.3000	-15.420%	11	62	-85.513%
2024-07-23	79.5700	79.5700	79.5700	79.5700	+9.752%	1	66	-87.747%
2024-07-22	85.6500	85.6500	71.0000	72.5000	-24.479%	21	65	-86.552%
2024-07-19	91.0000	106.3800	91.0000	96.0000	-28.353%	78	57	-89.844%
2024-07-17	133.9900	133.9900	133.9900	133.9900	-7.286%	1	21	-92.723%
2024-07-11	144.5200	144.5200	144.5200	144.5200	-9.956%	1	21	-93.254%
2024-07-08	160.5000	160.5000	160.5000	160.5000	+6.376%	1	20	-93.925%
2024-06-21	150.8800	150.8800	150.8800	150.8800	-7.179%	2	19	-93.538%
2024-06-20	162.5500	162.5500	162.5500	162.5500	-0.884%	4	18	-94.002%
2024-06-17	164.0000	164.0000	164.0000	164.0000	+2.532%	1	22	-94.055%
2024-06-13	160.4800	160.4800	159.9500	159.9500	-2.380%	3	23	-93.904%
2024-06-12	163.8500	163.8500	163.8500	163.8500	+6.465%	1	26	-94.049%
2024-06-11	153.9000	153.9000	153.9000	153.9000	-2.650%	1	25	-93.665%
2024-06-10	155.0000	158.7000	155.0000	158.0900	+20.569%	3	25	-93.833%
2024-06-07	131.1200	131.1200	131.1200	131.1200	+4.188%	2	27	-92.564%
2024-06-05	116.7000	125.8500	111.9800	125.8500	+24.296%	30	26	-92.253%
2024-06-04	104.5000	107.0000	101.1000	101.2500	-2.174%	25	44	-90.370%
2024-06-03	106.0000	106.5500	103.5000	103.5000	-2.908%	10	27	-90.580%
2024-05-31	108.4000	108.4000	106.6000	106.6000	-3.964%	36	22	-90.854%
2024-05-30	118.5000	118.5000	111.0000	111.0000	-17.662%	3	6	-91.216%
2024-05-28	134.8100	134.8100	134.8100	134.8100	-1.397%	1	4	-92.768%
2024-05-21	133.4000	136.7200	133.4000	136.7200	0.000%	3	3	-92.869%

.dark-mode .Gm6vMy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gm6vMy{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C310CRWD Dec 18 2026 310.00 Call (CRWD261218C00310000)option OPRA

CRWD20261218C310
CRWD Dec 18 2026 310.00 Call (CRWD261218C00310000)
option OPRA