Dark

CRWD20261218C320
CRWD Dec 18 2026 320.00 Call (CRWD261218C00320000)
option OPRA

Inactive

Jun 15, 2026

376.42-17.828%(-81.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	376.4200	376.4200	376.4200	376.4200	-17.828%	1	85	0.000%
2026-06-01	458.0900	458.0900	458.0900	458.0900	+33.069%	1	84	-17.828%
2026-05-21	344.2500	344.2500	344.2500	344.2500	+7.919%	1	84	+9.345%
2026-05-19	318.9900	318.9900	318.9900	318.9900	+23.846%	1	85	+18.004%
2026-05-14	257.5700	257.5700	257.5700	257.5700	+5.505%	1	86	+46.143%
2026-05-12	244.1300	244.1300	244.1300	244.1300	+51.352%	1	88	+54.188%
2026-05-01	161.3000	161.3000	161.3000	161.3000	+6.230%	1	88	+133.366%
2026-04-23	151.8400	151.8400	151.8400	151.8400	+27.564%	2	88	+147.906%
2026-04-13	119.0300	119.0300	119.0300	119.0300	-15.761%	2	88	+216.240%
2026-04-08	141.2000	141.3000	141.2000	141.3000	+33.870%	2	88	+166.398%
2026-03-30	101.9400	105.5500	101.9400	105.5500	+13.801%	3	89	+256.627%
2026-03-27	92.8000	92.8000	92.7500	92.7500	-39.537%	10	89	+305.844%
2026-03-13	153.4000	153.4000	153.4000	153.4000	+0.788%	1	91	+145.385%
2026-03-11	151.9500	152.2000	151.9500	152.2000	+42.230%	2	91	+147.319%
2026-03-02	107.0100	107.0100	107.0100	107.0100	-14.454%	1	90	+251.762%
2026-02-12	125.0900	125.0900	125.0900	125.0900	-0.247%	1	89	+200.919%
2026-02-09	125.6000	125.6000	125.4000	125.4000	-20.127%	2	88	+200.175%
2026-01-20	157.0000	157.0000	157.0000	157.0000	-4.140%	3	87	+139.758%
2026-01-14	163.7800	163.7800	163.7800	163.7800	-18.110%	1	87	+129.833%
2025-12-16	200.0000	200.0000	200.0000	200.0000	-13.614%	3	86	+88.210%
2025-12-04	231.5200	231.5200	231.5200	231.5200	-1.102%	1	86	+62.586%
2025-11-19	233.0000	234.1500	233.0000	234.1000	-11.992%	18	86	+60.795%
2025-11-10	266.0000	266.0000	266.0000	266.0000	+2.703%	1	92	+41.511%
2025-11-03	259.0000	259.0000	259.0000	259.0000	+1.569%	3	93	+45.336%
2025-10-29	255.0000	255.0000	255.0000	255.0000	-0.527%	1	93	+47.616%
2025-10-28	256.3500	256.3500	256.3500	256.3500	+22.071%	1	94	+46.838%
2025-10-20	209.5000	210.0000	209.5000	210.0000	-5.796%	2	94	+79.248%
2025-10-09	222.9200	222.9200	222.9200	222.9200	+6.814%	1	93	+68.859%
2025-10-01	208.7000	208.7000	208.7000	208.7000	+5.511%	1	93	+80.364%
2025-09-24	197.8000	197.8000	197.8000	197.8000	-6.588%	2	93	+90.303%
2025-09-18	211.9000	211.9000	211.7500	211.7500	+34.573%	2	93	+77.766%
2025-09-17	157.3500	157.3500	157.3500	157.3500	-1.595%	1	92	+139.225%
2025-09-12	159.5000	159.9000	159.5000	159.9000	+5.754%	3	92	+135.410%
2025-09-10	151.5000	151.5000	150.9500	151.2000	-19.455%	5	90	+148.955%
2025-07-30	187.7200	187.7200	187.7200	187.7200	-2.483%	1	90	+100.522%
2025-07-25	192.5000	192.5000	192.5000	192.5000	-3.354%	1	90	+95.543%
2025-07-15	199.1800	199.1800	199.1800	199.1800	-1.151%	1	90	+88.985%
2025-07-14	201.5000	201.5000	201.5000	201.5000	-10.841%	1	89	+86.809%
2025-07-07	226.0000	226.0000	226.0000	226.0000	-0.842%	1	90	+66.558%
2025-06-27	227.9200	227.9200	227.9200	227.9200	+35.667%	1	93	+65.154%
2025-05-15	168.0000	168.0000	168.0000	168.0000	-2.778%	6	94	+124.060%
2025-04-29	172.8000	172.8000	172.8000	172.8000	+3.164%	3	94	+117.836%
2025-04-28	167.5000	167.5000	167.5000	167.5000	+2.855%	1	91	+124.728%
2025-04-25	162.8500	162.8500	162.8500	162.8500	+1.781%	4	91	+131.145%
2025-04-24	160.0000	160.0000	160.0000	160.0000	+13.074%	3	91	+135.263%
2025-04-15	141.5000	141.5000	141.5000	141.5000	+35.927%	5	91	+166.021%
2025-04-09	104.1000	104.1000	104.1000	104.1000	+27.324%	1	91	+261.595%
2025-04-07	81.7600	81.7600	81.7600	81.7600	-10.645%	1	91	+360.396%
2025-04-04	88.3800	91.5000	88.3800	91.5000	-17.007%	12	92	+311.388%
2025-04-03	110.2500	110.2500	110.2500	110.2500	+39.064%	1	92	+241.424%
2025-03-10	83.8600	83.8600	79.2800	79.2800	-39.481%	4	92	+374.798%
2025-03-04	131.0000	131.0000	131.0000	131.0000	-20.630%	1	94	+187.344%
2025-02-20	165.0500	165.0500	165.0500	165.0500	-3.834%	2	95	+128.064%
2025-02-10	171.6300	171.6300	171.6300	171.6300	+7.269%	5	97	+119.321%
2025-02-05	160.0000	160.0000	160.0000	160.0000	+3.896%	5	100	+135.263%
2025-01-31	154.0000	154.0000	154.0000	154.0000	+1.987%	4	104	+144.429%
2025-01-28	147.7500	151.4500	147.6800	151.0000	+46.134%	13	104	+149.285%
2025-01-13	103.3300	103.3300	103.3300	103.3300	-5.462%	1	111	+264.289%
2025-01-10	108.8000	109.3000	108.0400	109.3000	-8.536%	124	112	+244.392%
2025-01-08	119.5000	119.5000	119.5000	119.5000	-0.417%	2	129	+214.996%
2024-12-11	120.0000	120.0000	120.0000	120.0000	+8.489%	1	129	+213.683%
2024-12-03	110.6100	110.6100	110.6100	110.6100	+4.645%	1	130	+240.313%
2024-12-02	105.7000	105.7000	105.7000	105.7000	-1.002%	1	131	+256.121%
2024-11-27	107.9800	107.9800	106.7700	106.7700	-19.419%	4	132	+252.552%
2024-11-22	130.0000	132.5000	130.0000	132.5000	+14.116%	314	132	+184.091%
2024-11-19	116.1100	116.1100	116.1100	116.1100	-4.073%	1	270	+224.193%
2024-11-13	119.6500	121.0400	119.6500	121.0400	+11.230%	9	269	+210.988%
2024-11-12	106.5500	108.9000	106.5000	108.8200	+14.163%	5	265	+245.911%
2024-11-07	95.3200	95.3200	95.3200	95.3200	+2.495%	1	266	+294.901%
2024-11-06	96.1200	96.5400	92.0000	93.0000	+16.527%	12	267	+304.753%
2024-10-31	79.8100	79.8100	79.8100	79.8100	-9.286%	2	271	+371.645%
2024-10-29	86.5500	87.9800	86.5500	87.9800	+9.075%	4	271	+327.847%
2024-10-25	85.7500	86.2600	80.5000	80.6600	-2.360%	32	270	+366.675%
2024-10-24	81.6700	83.8600	81.6700	82.6100	-4.783%	26	269	+355.659%
2024-10-18	85.4700	86.7600	85.4700	86.7600	-0.505%	6	264	+333.864%
2024-10-17	87.2000	87.2000	87.2000	87.2000	+3.195%	1	264	+331.674%
2024-10-16	84.5000	84.5000	84.5000	84.5000	-7.852%	5	263	+345.467%
2024-10-14	91.7000	91.7000	91.7000	91.7000	-3.474%	1	258	+310.491%
2024-10-11	92.6000	95.3800	90.7500	95.0000	+7.223%	482	257	+296.232%
2024-10-10	81.0000	88.6000	81.0000	88.6000	+14.441%	6	57	+324.853%
2024-10-08	77.4200	77.4200	77.4200	77.4200	+4.622%	1	61	+386.205%
2024-10-07	74.0000	74.0000	74.0000	74.0000	-1.333%	1	60	+408.676%
2024-10-04	75.0000	75.0000	75.0000	75.0000	+10.359%	2	59	+401.893%
2024-10-02	67.9600	67.9600	67.9600	67.9600	-1.092%	1	60	+453.885%
2024-09-30	68.7100	68.7100	68.7100	68.7100	-0.420%	15	60	+447.839%
2024-09-26	69.0000	69.0000	69.0000	69.0000	-2.611%	4	60	+445.536%
2024-09-25	72.0000	72.0000	70.8500	70.8500	-11.438%	3	56	+431.291%
2024-09-20	72.5000	80.0000	72.5000	80.0000	+29.870%	12	55	+370.525%
2024-09-17	61.6000	61.6000	61.6000	61.6000	+21.980%	1	55	+511.071%
2024-09-09	50.5000	50.5000	50.5000	50.5000	-7.678%	1	54	+645.386%
2024-09-06	54.7000	54.7000	54.7000	54.7000	-4.870%	2	55	+588.154%
2024-09-05	55.6500	57.5000	55.6500	57.5000	-7.793%	2	55	+554.643%
2024-09-03	63.6000	63.6000	62.3600	62.3600	-14.575%	4	56	+503.624%
2024-08-29	73.0000	73.0000	73.0000	73.0000	+14.063%	6	52	+415.644%
2024-08-28	64.0000	64.0000	64.0000	64.0000	-1.765%	1	58	+488.156%
2024-08-27	65.1500	65.1500	65.1500	65.1500	+1.227%	1	57	+477.774%
2024-08-19	64.3600	64.3600	64.3600	64.3600	+8.624%	1	58	+484.866%
2024-08-16	59.2500	59.2500	59.2500	59.2500	-1.985%	2	58	+535.308%
2024-08-14	60.1500	60.4500	60.1500	60.4500	+25.938%	2	57	+522.696%
2024-08-07	52.9400	52.9400	48.0000	48.0000	+8.035%	10	57	+684.208%
2024-08-05	44.4300	44.4300	44.4300	44.4300	+11.131%	1	61	+747.220%
2024-08-02	40.1600	42.8000	39.9800	39.9800	-11.156%	8	61	+841.521%
2024-08-01	45.8700	45.8700	45.0000	45.0000	-6.250%	2	65	+736.489%
2024-07-31	48.8200	48.8200	48.0000	48.0000	-3.030%	3	64	+684.208%
2024-07-30	59.0000	59.0000	49.5000	49.5000	-22.487%	5	62	+660.444%
2024-07-29	64.5000	64.5000	63.8600	63.8600	+6.433%	4	60	+489.446%
2024-07-26	61.9900	61.9900	59.2100	60.0000	-2.597%	8	57	+527.367%
2024-07-25	61.3100	63.0800	61.3100	61.6000	-7.784%	7	55	+511.071%
2024-07-24	73.5000	73.5000	66.0000	66.8000	-7.415%	4	51	+463.503%
2024-07-23	66.5000	74.0200	66.5000	72.1500	+6.275%	20	49	+421.719%
2024-07-22	78.4000	78.4000	67.8900	67.8900	-26.446%	23	40	+454.456%
2024-07-19	116.0000	116.0000	88.3000	92.3000	-28.505%	54	27	+307.822%
2024-07-17	129.1000	129.1000	129.1000	129.1000	-8.407%	1	7	+191.572%
2024-07-12	140.9500	140.9500	140.9500	140.9500	-11.095%	2	6	+167.059%
2024-06-18	158.5400	158.5400	158.5400	158.5400	+5.433%	1	5	+137.429%
2024-06-10	150.3700	150.3700	150.3700	150.3700	+20.200%	1	5	+150.329%
2024-06-06	125.1000	125.1000	125.1000	125.1000	+5.748%	1	5	+200.895%
2024-06-05	109.3400	118.3000	109.3400	118.3000	+21.209%	4	5	+218.191%
2024-06-03	105.9000	105.9000	97.6000	97.6000	-5.518%	10	5	+285.676%
2024-05-31	102.8000	103.3000	102.8000	103.3000	-10.369%	4	3	+264.395%
2024-05-30	115.2500	115.2500	115.2500	115.2500	0.000%	1	1	+226.612%

.dark-mode .jp2jzK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jp2jzK{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C320CRWD Dec 18 2026 320.00 Call (CRWD261218C00320000)option OPRA

CRWD20261218C320
CRWD Dec 18 2026 320.00 Call (CRWD261218C00320000)
option OPRA