Dark

CRWD20261218C330
CRWD Dec 18 2026 330.00 Call (CRWD261218C00330000)
option OPRA

Inactive

Jun 8, 2026

336.40-3.610%(-12.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	336.4000	336.4000	336.4000	336.4000	-3.610%	2	91	0.000%
2026-05-22	349.0000	349.0000	349.0000	349.0000	+5.550%	2	91	-3.610%
2026-05-21	330.6500	330.6500	330.6500	330.6500	+34.062%	1	92	+1.739%
2026-05-13	246.6400	246.6400	246.6400	246.6400	+26.482%	1	92	+36.393%
2026-05-07	195.0000	195.0000	195.0000	195.0000	+30.916%	10	92	+72.513%
2026-04-21	149.6000	149.6000	148.9500	148.9500	+17.506%	3	94	+125.848%
2026-04-17	126.7600	126.7600	126.7600	126.7600	+13.027%	1	94	+165.383%
2026-04-13	111.9000	112.1500	111.9000	112.1500	-16.243%	2	94	+199.955%
2026-04-08	142.2000	142.2000	133.8000	133.9000	+29.435%	9	94	+151.232%
2026-03-30	103.4500	103.4500	103.4500	103.4500	+17.691%	3	99	+225.181%
2026-03-27	91.5500	91.5500	86.0000	87.9000	-12.100%	5	98	+282.708%
2026-03-25	100.0000	100.0000	100.0000	100.0000	-29.443%	1	97	+236.400%
2026-03-10	141.7300	141.7300	141.7300	141.7300	+24.872%	1	97	+137.353%
2026-03-04	103.7500	113.5000	103.7500	113.5000	+5.877%	3	97	+196.388%
2026-03-03	107.2500	107.2500	107.2000	107.2000	+8.469%	2	95	+213.806%
2026-02-26	98.7500	98.8300	98.7500	98.8300	+25.674%	15	95	+240.382%
2026-02-23	78.6400	78.6400	78.6400	78.6400	-42.531%	1	98	+327.772%
2026-02-20	136.7800	136.8400	136.7800	136.8400	+11.752%	2	97	+145.835%
2026-02-12	122.1500	122.4500	122.1500	122.4500	0.000%	2	97	+174.724%
2026-02-11	121.9500	122.4500	121.9500	122.4500	+2.315%	2	97	+174.724%
2026-02-09	119.6800	119.6800	119.6800	119.6800	+17.127%	1	97	+181.083%
2026-02-05	103.0000	103.0000	102.1800	102.1800	-14.565%	7	96	+229.223%
2026-02-04	119.6000	119.6000	119.6000	119.6000	-7.915%	3	96	+181.271%
2026-02-03	130.5100	130.5100	129.8800	129.8800	-23.302%	11	96	+159.008%
2026-01-15	169.3400	169.3400	169.3400	169.3400	+7.935%	1	90	+98.654%
2026-01-14	156.8900	156.8900	156.8900	156.8900	-5.743%	1	89	+114.418%
2026-01-12	166.7500	166.7500	166.4500	166.4500	-5.715%	2	89	+102.103%
2026-01-09	176.2000	176.5400	176.2000	176.5400	+9.380%	2	88	+90.552%
2026-01-06	161.5000	161.5000	161.4000	161.4000	+0.907%	2	87	+108.426%
2026-01-02	159.9500	159.9500	159.9500	159.9500	-15.460%	4	86	+110.316%
2025-12-16	189.2000	189.2000	189.2000	189.2000	-20.591%	3	86	+77.801%
2025-11-20	237.2900	238.2600	237.2900	238.2600	-2.759%	2	86	+41.190%
2025-10-31	245.0200	245.0200	245.0200	245.0200	+21.207%	1	87	+37.295%
2025-10-20	202.0500	202.1500	202.0500	202.1500	+6.963%	4	86	+66.411%
2025-09-24	188.9900	188.9900	188.9900	188.9900	-3.577%	1	84	+77.999%
2025-09-18	196.0000	196.0000	196.0000	196.0000	+26.045%	1	84	+71.633%
2025-09-15	155.5000	155.5000	155.5000	155.5000	+1.040%	1	84	+116.334%
2025-09-12	153.9000	153.9000	153.9000	153.9000	+4.481%	1	85	+118.583%
2025-09-11	147.3500	147.3500	147.3000	147.3000	+3.989%	3	84	+128.377%
2025-09-10	144.4500	144.6000	141.5500	141.6500	+2.593%	12	83	+137.487%
2025-09-08	138.0700	138.0700	138.0700	138.0700	-11.748%	2	77	+143.645%
2025-08-12	156.4500	156.4500	156.4500	156.4500	-14.038%	8	78	+115.021%
2025-07-30	182.0000	182.0000	182.0000	182.0000	-2.413%	1	70	+84.835%
2025-07-25	186.5000	186.5000	186.5000	186.5000	+2.416%	7	70	+80.375%
2025-07-23	182.1000	182.1000	182.1000	182.1000	-3.956%	2	77	+84.734%
2025-07-14	189.6000	189.6000	189.6000	189.6000	+0.158%	1	77	+77.426%
2025-06-10	188.2200	189.4000	188.2200	189.3000	-2.297%	12	79	+77.707%
2025-06-09	193.7500	193.7500	193.7500	193.7500	+6.867%	1	79	+73.626%
2025-05-05	181.3000	181.3000	181.3000	181.3000	+29.500%	2	79	+85.549%
2025-04-24	140.0000	140.0000	140.0000	140.0000	+12.000%	1	79	+140.286%
2025-04-11	125.0000	125.0000	125.0000	125.0000	+1.999%	2	79	+169.120%
2025-04-09	121.4000	122.5500	121.4000	122.5500	+29.000%	2	79	+174.500%
2025-04-08	95.0000	95.0000	95.0000	95.0000	+6.742%	1	80	+254.105%
2025-04-04	89.0000	89.0000	89.0000	89.0000	-12.659%	2	79	+277.978%
2025-04-03	101.9000	101.9000	101.9000	101.9000	-10.062%	1	79	+230.128%
2025-03-27	113.3000	113.3000	113.3000	113.3000	-9.229%	3	79	+196.911%
2025-03-26	124.8200	124.8200	124.8200	124.8200	-1.871%	1	82	+169.508%
2025-03-25	130.9700	130.9700	127.1000	127.2000	+10.898%	7	81	+164.465%
2025-03-20	114.7000	114.7000	114.7000	114.7000	+10.066%	5	80	+193.287%
2025-03-14	101.3500	104.2100	101.3500	104.2100	+9.973%	8	85	+222.810%
2025-03-13	94.4500	94.7600	94.4500	94.7600	+7.523%	2	85	+255.002%
2025-03-11	96.3000	96.3000	88.1300	88.1300	+12.253%	9	85	+281.709%
2025-03-10	80.1000	80.1000	78.4900	78.5100	-5.987%	5	81	+328.480%
2025-03-07	92.0000	92.0000	83.5100	83.5100	-24.103%	8	86	+302.826%
2025-03-06	110.0300	110.0300	110.0300	110.0300	+8.265%	1	85	+205.735%
2025-03-05	107.5200	107.5200	100.6300	101.6300	-15.301%	3	85	+231.005%
2025-02-25	119.9900	119.9900	119.9900	119.9900	-27.173%	1	82	+180.357%
2025-02-20	164.7600	164.7600	164.7600	164.7600	+2.718%	1	82	+104.176%
2025-02-07	160.4000	160.4000	160.4000	160.4000	+18.028%	2	83	+109.726%
2025-02-03	137.0000	137.0000	135.9000	135.9000	-1.522%	2	84	+147.535%
2025-01-30	138.0000	138.0000	138.0000	138.0000	-8.306%	1	82	+143.768%
2025-01-28	139.9500	150.5000	139.9500	150.5000	+46.543%	4	82	+123.522%
2025-01-14	105.0500	105.3500	102.7000	102.7000	+5.876%	5	82	+227.556%
2025-01-13	97.0000	97.0000	97.0000	97.0000	-6.479%	1	82	+246.804%
2024-12-31	103.7200	103.7200	103.7200	103.7200	-12.487%	1	82	+224.335%
2024-12-24	118.5200	118.5200	118.5200	118.5200	-12.363%	1	83	+183.834%
2024-12-16	135.2400	135.2400	135.2400	135.2400	+13.361%	1	83	+148.743%
2024-12-13	118.9500	119.3000	118.9500	119.3000	+22.184%	4	83	+181.978%
2024-12-02	97.6400	97.6400	97.6400	97.6400	-4.275%	1	82	+244.531%
2024-11-27	102.0000	102.0000	102.0000	102.0000	-13.859%	1	80	+229.804%
2024-11-26	118.4100	118.4100	118.4100	118.4100	-6.024%	1	80	+184.098%
2024-11-22	126.0000	126.0000	126.0000	126.0000	+20.852%	2	81	+166.984%
2024-11-18	104.2600	104.2600	104.2600	104.2600	-5.647%	1	80	+222.655%
2024-11-13	110.5000	110.5000	110.5000	110.5000	+8.418%	1	80	+204.434%
2024-11-12	101.9500	101.9500	101.9200	101.9200	+5.485%	3	80	+230.063%
2024-11-08	96.6200	96.6200	96.6200	96.6200	-0.852%	2	77	+248.168%
2024-11-07	91.3800	98.0000	91.3800	97.4500	+5.809%	4	78	+245.203%
2024-11-06	92.1000	92.1000	92.1000	92.1000	+11.948%	1	78	+265.255%
2024-11-05	79.6500	82.2700	79.6500	82.2700	-0.158%	29	77	+308.898%
2024-10-30	82.4000	82.4000	82.4000	82.4000	-7.176%	1	65	+308.252%
2024-10-11	88.7700	88.7700	88.7700	88.7700	+2.565%	2	64	+278.957%
2024-10-10	78.6000	86.5500	78.6000	86.5500	+46.273%	5	65	+288.677%
2024-09-17	58.7900	59.1700	58.7700	59.1700	+0.595%	11	60	+468.531%
2024-09-16	58.8200	58.8200	58.8200	58.8200	+13.290%	10	70	+471.914%
2024-09-12	51.9200	51.9200	51.9200	51.9200	+9.030%	10	60	+547.920%
2024-09-09	47.6200	47.6200	47.6200	47.6200	-1.101%	1	50	+606.426%
2024-09-06	50.4000	50.4000	48.1500	48.1500	-19.683%	14	49	+598.650%
2024-08-28	59.9600	59.9600	59.9500	59.9500	+13.327%	12	50	+461.134%
2024-08-09	52.9000	52.9000	52.9000	52.9000	+4.484%	2	45	+535.917%
2024-08-08	50.6300	50.6300	50.6300	50.6300	+12.762%	1	45	+564.428%
2024-08-06	44.9300	44.9300	44.9000	44.9000	+15.069%	8	45	+649.220%
2024-08-05	39.0200	39.0200	39.0200	39.0200	-0.611%	1	46	+762.122%
2024-08-02	39.2600	39.2600	39.2600	39.2600	-6.524%	2	45	+756.852%
2024-08-01	43.1000	43.1000	42.0000	42.0000	-11.411%	2	45	+700.952%
2024-07-30	47.0000	47.4100	47.0000	47.4100	-22.087%	2	47	+609.555%
2024-07-29	60.8500	60.8500	60.8500	60.8500	+4.914%	2	46	+452.835%
2024-07-26	58.0000	58.0000	58.0000	58.0000	-1.361%	2	44	+480.000%
2024-07-25	58.8000	58.8000	58.8000	58.8000	-18.333%	5	43	+472.109%
2024-07-23	68.7100	72.0000	68.7100	72.0000	+9.091%	8	42	+367.222%
2024-07-22	69.3500	69.4000	66.0000	66.0000	-28.339%	11	34	+409.697%
2024-07-19	96.0000	97.2000	85.9500	92.1000	-26.367%	23	27	+265.255%
2024-07-17	125.6300	125.6300	125.0800	125.0800	-7.121%	9	25	+168.948%
2024-07-16	134.6700	134.6700	134.6700	134.6700	-3.944%	8	24	+149.796%
2024-07-15	140.2000	140.2000	140.2000	140.2000	+5.097%	1	19	+139.943%
2024-07-11	133.4000	133.4000	133.4000	133.4000	-9.999%	1	18	+152.174%
2024-06-28	148.2200	148.2200	148.2200	148.2200	-3.074%	2	18	+126.960%
2024-06-13	152.9200	152.9200	152.9200	152.9200	+3.262%	1	17	+119.984%
2024-06-10	147.6700	148.0900	147.4400	148.0900	+22.825%	5	16	+127.159%
2024-06-07	120.5700	120.5700	120.5700	120.5700	+2.639%	2	17	+179.008%
2024-06-06	119.7000	119.7100	117.4700	117.4700	+0.971%	16	16	+186.371%
2024-06-05	104.5200	116.3400	104.2000	116.3400	+24.828%	13	5	+189.152%
2024-06-04	93.2000	93.2000	93.2000	93.2000	-2.967%	1	7	+260.944%
2024-06-03	96.2300	96.2300	96.0500	96.0500	-11.065%	4	6	+250.234%
2024-05-30	111.0000	111.0000	108.0000	108.0000	0.000%	2	2	+211.481%

.dark-mode .z2svf5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z2svf5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C330CRWD Dec 18 2026 330.00 Call (CRWD261218C00330000)option OPRA

CRWD20261218C330
CRWD Dec 18 2026 330.00 Call (CRWD261218C00330000)
option OPRA