Dark

CRWD20261218C340
CRWD Dec 18 2026 340.00 Call (CRWD261218C00340000)
option OPRA

Inactive

Jul 1, 2026

444.45+18.837%(+70.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	444.4500	444.4500	444.4500	444.4500	+18.837%	1	212	0.000%
2026-06-26	374.0000	374.0000	374.0000	374.0000	-6.465%	4	213	+18.837%
2026-05-29	399.8500	399.8500	399.8500	399.8500	+24.844%	3	213	+11.154%
2026-05-27	320.2800	320.2800	320.2800	320.2800	+0.241%	1	216	+38.769%
2026-05-20	319.5100	319.5100	319.5100	319.5100	+9.048%	1	216	+39.104%
2026-05-18	293.0000	293.0000	293.0000	293.0000	+186.974%	3	219	+51.689%
2026-04-13	102.1000	102.1000	102.1000	102.1000	-21.792%	1	219	+335.309%
2026-04-08	130.6000	130.6000	130.5500	130.5500	+59.499%	4	220	+240.444%
2026-03-27	78.8800	81.9000	78.8800	81.8500	-42.481%	13	218	+443.005%
2026-03-12	142.3000	142.3000	142.3000	142.3000	+1.483%	1	217	+212.333%
2026-03-11	140.2200	140.2200	140.2200	140.2200	+34.439%	199	218	+216.966%
2026-03-03	104.3000	104.3000	104.3000	104.3000	+26.578%	2	318	+326.127%
2026-02-25	82.1000	82.4000	82.1000	82.4000	+7.741%	2	318	+439.381%
2026-02-23	76.4800	76.4800	76.4800	76.4800	-25.769%	1	318	+481.132%
2026-02-20	130.0000	130.0000	103.0200	103.0300	-12.908%	200	318	+331.379%
2026-02-11	117.4500	118.3000	117.4500	118.3000	-17.733%	4	134	+275.697%
2026-01-30	143.8000	143.8000	143.8000	143.8000	-6.654%	1	134	+209.075%
2026-01-06	154.3000	154.3000	154.0500	154.0500	-8.846%	2	133	+188.510%
2025-12-30	169.0000	169.0000	169.0000	169.0000	-0.617%	3	133	+162.988%
2025-12-29	170.0500	170.0500	170.0500	170.0500	-2.129%	1	133	+161.364%
2025-12-26	173.7500	173.7500	173.7500	173.7500	+1.489%	3	134	+155.799%
2025-12-24	171.2000	171.2000	171.2000	171.2000	-0.823%	12	146	+159.609%
2025-12-18	172.6200	172.6200	172.6200	172.6200	-10.476%	1	146	+157.473%
2025-12-15	192.8200	192.8200	192.8200	192.8200	-22.562%	1	146	+130.500%
2025-11-11	249.0000	249.0000	249.0000	249.0000	-0.420%	1	147	+78.494%
2025-11-10	246.5900	250.0500	246.5900	250.0500	+38.878%	3	147	+77.744%
2025-10-17	180.0500	180.0500	180.0500	180.0500	+21.820%	1	146	+146.848%
2025-09-12	147.8000	147.8000	147.8000	147.8000	+5.685%	1	146	+200.710%
2025-09-11	139.9500	139.9500	139.8500	139.8500	+4.032%	2	146	+217.805%
2025-09-10	138.2600	138.2600	134.4300	134.4300	+1.075%	2	145	+230.618%
2025-09-09	133.0500	133.0500	133.0000	133.0000	-0.894%	4	145	+234.173%
2025-09-08	134.1500	134.2000	134.1500	134.2000	-0.430%	2	144	+231.185%
2025-08-29	134.8300	134.8300	134.7800	134.7800	+1.606%	2	142	+229.760%
2025-08-22	132.6500	132.6500	132.6500	132.6500	-7.882%	2	142	+235.055%
2025-08-13	144.0000	144.0000	144.0000	144.0000	-22.526%	1	142	+208.646%
2025-06-09	185.8700	185.8700	185.8700	185.8700	+5.608%	1	143	+139.119%
2025-06-05	176.0000	176.0000	176.0000	176.0000	-3.562%	2	143	+152.528%
2025-06-04	182.5000	182.5000	182.5000	182.5000	-2.563%	2	143	+143.534%
2025-05-30	187.3000	187.3000	187.3000	187.3000	+2.411%	2	143	+137.293%
2025-05-27	182.8900	182.8900	182.8900	182.8900	+3.562%	30	143	+143.015%
2025-05-23	176.6000	176.6000	176.6000	176.6000	+32.832%	2	148	+151.670%
2025-04-15	132.9500	132.9500	132.9500	132.9500	+17.075%	10	148	+234.299%
2025-04-10	116.0200	116.0200	113.5400	113.5600	+2.862%	7	158	+291.379%
2025-04-09	86.8600	110.4000	86.8500	110.4000	+15.602%	25	158	+302.582%
2025-04-08	95.5000	95.5000	95.5000	95.5000	+6.943%	15	169	+365.393%
2025-04-07	89.4000	89.4000	85.7500	89.3000	+4.335%	81	157	+397.704%
2025-04-04	82.5000	85.5900	82.5000	85.5900	-16.022%	26	165	+419.278%
2025-04-03	98.3800	101.9200	98.3800	101.9200	-1.527%	76	166	+336.077%
2025-03-28	107.0000	107.7000	103.5000	103.5000	-5.133%	8	167	+329.420%
2025-03-27	109.1000	109.1000	109.1000	109.1000	+0.092%	3	169	+307.379%
2025-03-21	109.0000	109.0000	109.0000	109.0000	-1.331%	10	172	+307.752%
2025-03-20	116.3000	116.3000	110.4700	110.4700	+25.964%	8	172	+302.326%
2025-03-11	87.7000	87.7000	87.7000	87.7000	+7.832%	2	171	+406.784%
2025-03-07	94.2300	94.2300	81.3300	81.3300	-18.670%	14	171	+446.477%
2025-03-06	100.0000	100.0000	100.0000	100.0000	-3.382%	1	171	+344.450%
2025-03-05	94.3200	103.5000	94.3200	103.5000	-21.353%	11	170	+329.420%
2025-03-04	131.6000	131.6000	131.6000	131.6000	+8.859%	3	166	+237.728%
2025-02-28	120.8900	120.8900	120.8900	120.8900	-13.322%	8	166	+267.648%
2025-02-21	139.4700	139.4700	139.4700	139.4700	-9.140%	2	167	+218.671%
2025-02-20	153.2000	153.5000	153.2000	153.5000	-11.014%	10	168	+189.544%
2025-02-19	172.8400	173.1500	172.5000	172.5000	-2.735%	12	168	+157.652%
2025-02-14	177.3500	177.3500	177.3500	177.3500	+9.347%	12	174	+150.606%
2025-02-12	162.1900	162.1900	162.1900	162.1900	+2.438%	1	174	+174.030%
2025-02-10	158.3300	158.3300	158.3300	158.3300	+2.017%	2	174	+180.711%
2025-02-07	157.0000	157.0000	155.2000	155.2000	+0.969%	8	176	+186.372%
2025-02-06	153.7100	153.7100	153.7100	153.7100	+38.477%	1	176	+189.148%
2025-01-22	111.0000	111.0000	111.0000	111.0000	+0.781%	1	177	+300.405%
2025-01-21	110.1400	110.1400	110.1400	110.1400	+0.127%	3	177	+303.532%
2025-01-16	110.0000	110.0000	110.0000	110.0000	+1.354%	1	180	+304.045%
2025-01-15	108.4000	108.5300	108.4000	108.5300	+15.778%	2	181	+309.518%
2025-01-13	95.8900	95.8900	93.0700	93.7400	-5.742%	3	181	+374.131%
2025-01-10	99.4500	99.4500	99.4500	99.4500	-3.428%	2	181	+346.908%
2024-12-27	102.9800	102.9800	102.9800	102.9800	-20.460%	2	181	+331.589%
2024-12-16	128.1000	129.4700	128.1000	129.4700	+16.117%	4	181	+243.284%
2024-12-12	111.5000	111.5000	111.5000	111.5000	+10.396%	1	182	+298.610%
2024-12-10	105.0000	105.0000	100.7000	101.0000	-13.379%	5	182	+340.050%
2024-12-06	116.6000	116.6000	116.6000	116.6000	+10.000%	2	184	+281.175%
2024-12-04	106.0000	106.0000	106.0000	106.0000	+4.249%	90	184	+319.292%
2024-12-03	101.6800	101.6800	101.6800	101.6800	-0.118%	2	185	+337.107%
2024-12-02	101.8000	101.8000	101.8000	101.8000	+2.621%	1	183	+336.591%
2024-11-27	95.4000	100.7500	95.4000	99.2000	-12.676%	106	111	+348.034%
2024-11-26	113.6000	113.6000	113.6000	113.6000	-2.923%	1	111	+291.241%
2024-11-25	117.5300	117.6800	117.0200	117.0200	+22.765%	10	110	+279.807%
2024-11-15	100.9000	100.9000	95.0000	95.3200	-9.735%	98	110	+366.272%
2024-11-14	102.7400	105.6000	102.7400	105.6000	-1.281%	7	151	+320.881%
2024-11-13	112.5000	112.5000	106.9700	106.9700	+7.217%	7	152	+315.490%
2024-11-12	99.7700	99.7700	99.7700	99.7700	-0.270%	1	152	+345.475%
2024-11-11	97.0000	100.0400	97.0000	100.0400	+11.156%	2	152	+344.272%
2024-11-08	89.9900	90.0000	89.9900	90.0000	-4.051%	78	150	+393.833%
2024-11-07	89.4000	93.8000	87.2500	93.8000	+8.439%	37	150	+373.827%
2024-11-06	86.5000	86.5000	86.5000	86.5000	+16.971%	1	136	+413.815%
2024-11-04	73.9500	73.9500	73.9500	73.9500	-5.988%	4	135	+501.014%
2024-10-30	78.6600	78.6600	78.6600	78.6600	+0.204%	1	131	+465.027%
2024-10-29	78.5000	78.5000	78.5000	78.5000	+0.641%	1	131	+466.178%
2024-10-21	78.0000	78.0000	78.0000	78.0000	-2.145%	1	130	+469.808%
2024-10-10	72.3500	81.4800	72.3500	79.7100	+17.221%	6	129	+457.584%
2024-10-08	68.0000	68.0000	68.0000	68.0000	+0.592%	1	124	+553.603%
2024-10-04	67.0000	67.6000	67.0000	67.6000	+6.289%	4	123	+557.470%
2024-10-03	63.6000	63.6000	63.6000	63.6000	+0.952%	1	122	+598.821%
2024-09-26	63.0000	63.0000	63.0000	63.0000	-4.545%	1	121	+605.476%
2024-09-25	66.0000	66.0000	66.0000	66.0000	-8.587%	1	121	+573.409%
2024-09-20	63.4000	72.2000	63.4000	72.2000	+18.946%	14	120	+515.582%
2024-09-19	60.7000	60.7000	60.7000	60.7000	+12.825%	1	113	+632.208%
2024-09-16	53.8000	53.8000	53.8000	53.8000	+8.249%	1	112	+726.115%
2024-09-12	49.7000	49.7000	49.7000	49.7000	+8.824%	1	111	+794.266%
2024-09-10	45.0000	46.0000	45.0000	45.6700	+1.987%	12	110	+873.177%
2024-09-06	44.7800	44.7800	44.7800	44.7800	-23.388%	2	100	+892.519%
2024-08-26	58.2800	58.4500	58.2800	58.4500	+2.275%	4	99	+660.393%
2024-08-15	57.2500	57.2500	57.1500	57.1500	+21.235%	2	101	+677.690%
2024-08-08	47.1400	47.1400	47.1400	47.1400	-4.960%	1	99	+842.830%
2024-08-07	49.6000	49.6000	49.6000	49.6000	+28.497%	1	98	+796.069%
2024-08-05	38.6000	38.6000	38.6000	38.6000	+5.811%	28	97	+1,051.425%
2024-08-02	35.5000	36.4800	35.5000	36.4800	-7.575%	8	69	+1,118.339%
2024-08-01	41.1800	41.1800	39.4700	39.4700	-7.780%	3	69	+1,026.045%
2024-07-31	44.9800	44.9800	41.9500	42.8000	-11.934%	12	69	+938.435%
2024-07-30	50.0000	50.0000	47.6500	48.6000	-10.826%	4	68	+814.506%
2024-07-26	55.2500	55.2500	54.5000	54.5000	0.000%	4	67	+715.505%
2024-07-25	60.0000	60.0000	54.4900	54.5000	-11.049%	11	69	+715.505%
2024-07-24	61.2700	61.2700	61.2700	61.2700	-2.359%	10	68	+625.396%
2024-07-23	62.7500	62.7500	62.7500	62.7500	-0.397%	1	58	+608.287%
2024-07-22	76.2500	76.2500	61.7800	63.0000	-25.882%	24	57	+605.476%
2024-07-19	77.7500	93.4200	77.7500	85.0000	-21.536%	49	55	+422.882%
2024-07-18	108.3300	108.3300	108.3300	108.3300	-9.287%	1	17	+310.274%
2024-07-17	119.4200	119.4200	119.4200	119.4200	-8.385%	1	16	+272.174%
2024-07-16	130.3500	130.3500	130.3500	130.3500	-6.926%	1	17	+240.967%
2024-07-02	140.0500	140.0500	140.0500	140.0500	-3.414%	1	17	+217.351%
2024-07-01	145.0000	145.0000	145.0000	145.0000	+1.612%	2	17	+206.517%
2024-06-20	142.7000	142.7000	142.7000	142.7000	-5.728%	1	16	+211.458%
2024-06-17	151.3700	151.3700	151.3700	151.3700	+5.558%	10	17	+193.618%
2024-06-13	143.4000	143.4000	143.4000	143.4000	-0.070%	1	17	+209.937%
2024-06-11	143.5000	143.5000	143.5000	143.5000	+3.237%	1	18	+209.721%
2024-06-10	139.0000	139.0000	139.0000	139.0000	+18.298%	1	17	+219.748%
2024-06-07	114.0000	117.5000	114.0000	117.5000	+2.710%	4	17	+278.255%
2024-06-06	113.2100	114.4000	112.2500	114.4000	+1.499%	3	19	+288.505%
2024-06-05	112.7100	112.7100	112.7100	112.7100	+25.233%	1	18	+294.331%
2024-06-04	91.5000	91.5000	90.0000	90.0000	-10.891%	13	18	+393.833%
2024-05-30	110.0000	110.0000	101.0000	101.0000	-19.200%	2	12	+340.050%
2024-05-29	125.5000	125.5000	125.0000	125.0000	+2.982%	2	12	+255.560%
2024-05-28	121.3800	121.3800	121.3800	121.3800	+2.000%	1	10	+266.164%
2024-05-24	119.0000	119.0000	119.0000	119.0000	-2.130%	2	8	+273.487%
2024-05-23	122.4800	122.4800	121.5900	121.5900	-1.187%	2	8	+265.532%
2024-05-21	123.0500	123.0500	123.0500	123.0500	+2.414%	1	7	+261.195%
2024-05-20	120.3500	120.3500	120.1500	120.1500	0.000%	6	6	+269.913%

.dark-mode .n6RYyC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6RYyC{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C340CRWD Dec 18 2026 340.00 Call (CRWD261218C00340000)option OPRA

CRWD20261218C340
CRWD Dec 18 2026 340.00 Call (CRWD261218C00340000)
option OPRA