Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CRWD20261218C350
CRWD Dec 18 2026 350.00 Call (CRWD261218C00350000)
option OPRA

Inactive
Jun 29, 2026
401.04+16.605%(+57.11)1
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-06-29
401.0400401.0400401.0400401.0400+16.605%12950.000%
2026-06-25
343.9300343.9300343.9300343.9300-16.919%1294+16.605%
2026-06-03
413.9700413.9700413.9700413.9700+44.396%1295-3.123%
2026-05-19
286.6900286.6900286.6900286.6900+20.529%1295+39.886%
2026-05-15
237.8600237.8600237.8600237.8600+13.375%1296+68.603%
2026-05-11
209.8000209.8000209.8000209.8000+50.632%1296+91.153%
2026-05-01
139.2800139.2800139.2800139.2800+4.049%1296+187.938%
2026-04-29
133.8600133.8600133.8600133.8600-6.880%2296+199.597%
2026-04-28
143.7500143.7500143.7500143.7500+3.098%1296+178.984%
2026-04-27
139.4300139.4300139.4300139.4300+0.476%2295+187.628%
2026-04-21
138.7700138.7700138.7700138.7700+14.449%2293+188.996%
2026-04-20
121.2500121.2500121.2500121.2500+46.703%1293+230.755%
2026-04-10
77.100082.650074.630082.6500-25.068%7294+385.227%
2026-04-09
110.3000110.3000110.3000110.3000-11.936%4294+263.590%
2026-04-08
123.5500125.2500123.5000125.2500+29.390%3293+220.192%
2026-04-06
101.2000101.200096.800096.8000+1.788%3293+314.298%
2026-04-01
95.100095.100095.100095.1000+9.185%1293+321.703%
2026-03-30
91.000091.000087.100087.1000+8.065%5293+360.436%
2026-03-27
76.000080.600076.000080.6000-14.709%5293+397.568%
2026-03-26
91.000094.500091.000094.5000+5.000%3294+324.381%
2026-03-25
95.100095.100090.000090.0000-6.367%4295+345.600%
2026-03-24
96.120096.120096.120096.1200-11.938%1293+317.228%
2026-03-20
109.1500109.1500109.1500109.1500-18.606%1293+267.421%
2026-03-12
134.3000134.3000134.1000134.1000+10.507%2292+199.060%
2026-03-05
121.2000121.3500121.2000121.3500+22.021%2292+230.482%
2026-03-04
99.450099.450099.450099.4500+11.716%1292+303.258%
2026-02-26
89.020089.020089.020089.0200+12.271%1292+350.506%
2026-02-25
78.010079.290076.170079.2900+8.587%10291+405.789%
2026-02-24
70.200078.860070.200073.0200+2.556%13291+449.219%
2026-02-23
74.100074.100070.700071.2000-25.053%10285+463.258%
2026-02-20
100.0000100.000095.000095.0000-12.684%4284+322.147%
2026-02-17
108.8000108.8000108.8000108.8000-3.246%10284+268.603%
2026-02-11
111.0000112.4500109.7000112.4500-13.930%5284+256.639%
2026-02-02
131.7000131.7000130.6500130.6500-1.023%2284+206.958%
2026-01-30
136.5100136.5100132.0000132.0000+2.326%3284+203.818%
2026-01-29
129.0000129.0000129.0000129.0000-16.288%2284+210.884%
2026-01-26
154.1000154.1000154.1000154.1000+11.023%1286+160.247%
2026-01-22
139.3800139.3800138.8000138.8000-0.108%4286+188.934%
2026-01-21
138.9500138.9500138.9500138.9500-11.862%1288+188.622%
2026-01-14
158.0500158.0500157.6500157.6500-1.407%2288+154.386%
2026-01-09
159.9000159.9000159.9000159.9000+9.708%1288+150.807%
2026-01-02
145.7500145.7500145.7500145.7500-14.441%2288+175.156%
2025-12-22
170.3500170.3500170.3500170.3500-1.160%3288+135.421%
2025-12-19
172.3500172.3500172.3500172.3500-1.175%1288+132.689%
2025-12-16
174.4000174.4000174.4000174.4000-9.684%1289+129.954%
2025-12-10
193.1000193.1000193.1000193.1000-4.406%7289+107.685%
2025-12-02
202.0000202.0000202.0000202.0000-8.874%1290+98.535%
2025-11-17
223.4500223.4500221.6700221.6700-3.571%2289+80.918%
2025-11-14
229.0700229.8800229.0700229.8800+5.146%2288+74.456%
2025-11-13
218.6300218.6300218.6300218.6300-7.755%1286+83.433%
2025-11-10
237.0100237.0100237.0100237.0100+0.428%2287+69.208%
2025-11-03
236.0000236.0000236.0000236.0000+8.656%1287+69.932%
2025-10-27
217.2000217.2000217.2000217.2000-1.093%1287+84.641%
2025-10-24
219.6000219.6000219.6000219.6000+6.401%10287+82.623%
2025-10-23
206.3900206.3900206.3900206.3900+8.626%10287+94.312%
2025-10-20
190.0000190.0000190.0000190.0000-1.778%1287+111.074%
2025-10-13
193.4400193.4400193.4400193.4400+1.811%5287+107.320%
2025-10-10
205.0000205.0000190.0000190.0000-1.935%2287+111.074%
2025-10-08
193.7500193.7500193.7500193.7500+10.664%2287+106.988%
2025-10-07
185.7500185.7500175.0800175.0800-8.239%2288+129.061%
2025-10-02
190.8000190.8000190.8000190.8000+8.471%2288+110.189%
2025-09-30
177.2500177.2500175.9000175.9000-1.180%2288+127.993%
2025-09-29
181.2500181.2500178.0000178.0000+4.583%3288+125.303%
2025-09-25
171.7600171.7600170.2000170.2000-1.006%3288+135.629%
2025-09-24
171.8600171.9300171.6400171.9300-3.089%3288+133.258%
2025-09-23
177.4100177.4100177.4100177.4100-7.358%1288+126.053%
2025-09-18
184.3500191.5000184.3500191.5000+30.184%2288+109.420%
2025-09-15
147.1500147.1500147.1000147.1000+14.787%2288+172.631%
2025-09-10
128.8500128.8500128.1500128.1500-1.081%12288+212.946%
2025-09-09
130.1000130.1000129.5500129.5500+2.330%2295+209.564%
2025-09-08
126.6000126.6000126.6000126.6000+9.138%1295+216.777%
2025-09-03
116.0000116.0000116.0000116.0000-8.661%1295+245.724%
2025-08-29
127.0000127.0000127.0000127.0000+0.237%1297+215.780%
2025-08-22
126.7000126.7000126.7000126.7000-9.448%1297+216.527%
2025-08-13
140.9900140.9900138.4500139.9200+3.960%4296+186.621%
2025-08-07
134.5900134.5900134.5900134.5900-14.115%1297+197.972%
2025-08-04
156.7100156.7100156.7100156.7100+0.455%1297+155.912%
2025-08-01
156.0000156.0000156.0000156.0000-6.447%1296+157.077%
2025-07-23
166.7500166.7500166.7500166.7500-20.368%1295+140.504%
2025-07-08
208.6700209.4000208.6700209.4000+5.438%2295+91.519%
2025-07-01
198.6000198.6000198.6000198.6000-5.406%1293+101.934%
2025-06-30
209.9500209.9500209.9500209.9500+8.991%1293+91.017%
2025-06-24
192.6300192.6300192.6300192.6300+3.011%1293+108.192%
2025-06-17
187.0000187.0000187.0000187.00000.000%1292+114.460%
2025-06-13
188.0000188.0000187.0000187.0000+0.538%4292+114.460%
2025-06-12
186.0000186.0000186.0000186.0000+5.923%1293+115.613%
2025-06-09
176.1500176.1500175.6000175.6000-9.810%10293+128.383%
2025-06-03
198.1400198.1400194.7000194.7000+9.517%4303+105.978%
2025-05-30
177.7800177.7800177.7800177.7800+0.475%20303+125.582%
2025-05-27
176.9400176.9400176.9400176.9400+2.723%30303+126.653%
2025-05-23
172.2500172.2500172.2500172.2500+11.851%4333+132.824%
2025-05-14
153.0000154.0000153.0000154.0000-4.265%2333+160.416%
2025-05-13
160.8600160.8600160.8600160.8600+17.416%1333+149.310%
2025-05-09
137.0000137.0000137.0000137.0000-7.432%2334+192.730%
2025-05-07
148.0000148.0000148.0000148.0000-9.013%1334+170.973%
2025-05-06
162.6600162.6600162.6600162.6600-4.318%1334+146.551%
2025-05-05
167.1400170.0000167.1400170.0000+3.976%3334+135.906%
2025-05-02
163.5000163.5000163.5000163.5000+52.918%6334+145.284%
2025-04-22
107.4900107.4900106.9200106.9200+4.824%2334+275.084%
2025-04-21
102.0000102.0000102.0000102.0000-20.313%1334+293.176%
2025-04-15
128.0000128.0000128.0000128.0000+12.281%7334+213.313%
2025-04-14
114.0000114.0000114.0000114.0000+3.636%1334+251.789%
2025-04-09
82.3600110.000082.3600110.0000+25.213%30334+264.582%
2025-04-08
84.150087.850084.150087.8500+7.686%51334+356.505%
2025-04-07
85.200085.200079.000081.5800+4.859%197326+391.591%
2025-04-04
79.750079.750076.000077.8000-18.755%152389+415.476%
2025-04-03
91.000096.900091.000095.7600-0.478%4364+318.797%
2025-04-01
96.040096.750093.820096.2200+13.200%154362+316.795%
2025-03-31
85.110085.110085.000085.0000-15.591%2213+371.812%
2025-03-27
100.7000100.7000100.7000100.7000-14.567%5211+298.252%
2025-03-25
120.7800120.7800117.8700117.8700+11.272%7216+240.239%
2025-03-24
103.0100105.9300103.0100105.9300+0.761%2213+278.590%
2025-03-20
105.1300105.1300105.1300105.1300+4.089%1213+281.471%
2025-03-17
103.8600103.8600101.0000101.0000+4.081%3214+297.069%
2025-03-14
95.410097.040095.410097.0400+13.074%6213+313.273%
2025-03-11
84.000085.820084.000085.8200+21.078%3212+367.304%
2025-03-10
71.500071.500070.880070.8800-7.334%4213+465.801%
2025-03-07
76.490076.490076.490076.4900-18.972%2209+424.304%
2025-03-06
102.0300102.030092.110094.4000-2.176%4209+324.831%
2025-03-05
96.450096.500092.680096.5000-18.976%3210+315.585%
2025-02-27
119.1000119.1000119.1000119.1000+0.464%1209+236.725%
2025-02-25
112.0000118.5500111.7700118.5500-1.487%4210+238.288%
2025-02-24
120.3400120.3400120.3400120.3400-29.892%1211+233.256%
2025-02-19
169.6800171.6500169.6800171.6500+0.380%7212+133.638%
2025-02-18
171.0000171.0000171.0000171.0000-2.112%1210+134.526%
2025-02-13
169.8000174.6900169.8000174.6900+12.660%2211+129.572%
2025-02-10
155.0600155.0600155.0600155.0600+3.733%1212+158.635%
2025-02-07
149.4800149.4800149.4800149.4800+1.756%10211+168.290%
2025-02-06
145.8700146.9000145.8700146.9000+3.560%2210+173.002%
2025-02-05
142.0000142.1700141.8500141.8500+5.858%44211+182.721%
2025-02-04
134.0000134.0000134.0000134.0000+7.260%1205+199.284%
2025-02-03
124.9300124.9300124.9300124.9300-4.692%1205+221.012%
2025-01-31
131.0800131.0800131.0800131.0800-0.130%2205+205.951%
2025-01-29
131.2500131.2500131.2500131.2500-5.589%1206+205.554%
2025-01-28
128.0500139.0200128.0500139.0200+26.474%3207+188.476%
2025-01-27
110.1700110.1700109.9200109.9200-1.769%2209+264.847%
2025-01-23
111.9000111.9000111.9000111.9000-3.376%1208+258.391%
2025-01-22
106.1000115.8100106.1000115.8100+9.773%3209+246.291%
2025-01-21
104.5500105.5000104.5500105.5000+4.860%2211+280.133%
2025-01-17
98.7900101.110094.8000100.6100-3.815%24218+298.608%
2025-01-16
106.5200106.5200104.6000104.6000+10.641%5218+283.403%
2025-01-14
96.200096.200094.540094.5400+8.355%8219+324.201%
2025-01-13
91.990091.990087.250087.2500-3.612%11213+359.645%
2024-12-31
91.700091.700090.520090.5200-16.571%2207+343.040%
2024-12-24
108.5000108.5000108.5000108.5000+8.500%5207+269.622%
2024-12-19
100.0000100.0000100.0000100.0000-8.240%1207+301.040%
2024-12-18
108.9800108.9800108.9800108.9800-8.343%1207+267.994%
2024-12-17
121.0300121.0300118.9000118.9000-4.260%2207+237.292%
2024-12-16
123.2000124.1900123.2000124.1900+17.771%2208+222.925%
2024-12-11
105.2600105.4500105.2600105.4500+12.720%2208+280.313%
2024-12-10
94.160094.160093.550093.5500-5.980%2208+328.691%
2024-12-09
99.500099.500099.500099.5000-2.832%5209+303.055%
2024-12-04
96.7500102.400096.7500102.4000+3.174%10204+291.641%
2024-12-02
99.250099.250099.250099.2500+0.741%1203+304.071%
2024-11-29
97.700098.520097.700098.5200+4.089%4202+307.065%
2024-11-27
92.320095.850092.320094.6500-12.190%13198+323.708%
2024-11-26
107.7900107.7900107.7900107.7900-7.895%1198+272.057%
2024-11-22
117.0300117.0300117.0300117.0300+8.865%6197+242.681%
2024-11-21
107.5000107.5000107.5000107.5000+5.859%1197+273.060%
2024-11-20
101.5500101.5500101.5500101.5500+9.843%1197+294.919%
2024-11-15
92.450092.450092.450092.4500-13.695%2197+333.791%
2024-11-13
98.3500107.650098.3500107.1200+8.917%4197+274.384%
2024-11-12
94.860098.350094.860098.3500+2.619%16199+307.768%
2024-11-11
89.820095.840089.780095.8400+11.442%5197+318.447%
2024-11-08
85.000086.150085.000086.0000-3.153%32196+366.326%
2024-11-07
88.800088.800088.800088.8000+7.728%1206+351.622%
2024-11-06
82.430082.430082.430082.4300+8.461%1207+386.522%
2024-10-30
75.110076.000075.110076.0000+8.571%4208+427.684%
2024-10-29
70.000070.000070.000070.0000-1.408%1209+472.914%
2024-10-28
71.000071.000071.000071.0000+6.671%1209+464.845%
2024-10-25
69.100069.100066.560066.5600-9.009%8210+502.524%
2024-10-22
73.200073.200073.150073.1500+0.219%2212+448.243%
2024-10-16
72.800072.990072.800072.9900+0.537%3213+449.445%
2024-10-15
75.000075.000071.750072.6000-4.158%5214+452.397%
2024-10-14
80.190080.190075.750075.7500-8.735%4213+429.426%
2024-10-11
80.940083.000080.940083.0000+3.880%8211+383.181%
2024-10-10
78.000079.900078.000079.9000+26.987%7210+401.927%
2024-10-07
63.300063.950062.920062.9200+6.861%3217+537.381%
2024-09-27
58.880058.880058.880058.8800+0.068%2217+581.114%
2024-09-26
58.840058.840058.840058.8400-3.064%1218+581.577%
2024-09-25
61.000061.000060.700060.7000-2.097%2218+560.692%
2024-09-24
62.000062.000062.000062.0000-4.571%1217+546.839%
2024-09-20
64.970064.970064.970064.9700+23.283%2216+517.270%
2024-09-17
52.700052.700052.700052.7000-0.453%1216+660.987%
2024-09-16
51.050052.940051.000052.9400+11.102%4217+657.537%
2024-09-04
51.000051.000047.650047.6500-10.094%11218+741.637%
2024-09-03
58.200058.200053.000053.0000-13.172%3222+656.679%
2024-08-29
61.040061.040061.040061.0400+7.088%1222+557.012%
2024-08-27
55.750057.000055.750057.0000-3.390%9223+603.579%
2024-08-23
59.000059.000059.000059.0000-2.945%2229+579.729%
2024-08-22
62.000062.000060.790060.7900+3.560%2229+559.714%
2024-08-21
58.700058.700058.700058.7000+3.309%6229+583.203%
2024-08-20
56.820056.820056.820056.8200+1.464%2232+605.808%
2024-08-19
56.500056.500056.000056.0000+3.685%2234+616.143%
2024-08-16
54.010054.010054.010054.0100-2.667%4233+642.529%
2024-08-15
55.150055.490054.950055.4900+5.695%9235+622.725%
2024-08-14
52.500052.500052.500052.5000+8.718%1232+663.886%
2024-08-13
46.500048.290046.500048.2900+7.526%8231+730.483%
2024-08-12
44.910044.910044.910044.9100-5.453%1232+792.986%
2024-08-09
47.500047.500047.500047.5000+3.531%2231+744.295%
2024-08-08
45.900045.900045.880045.8800+9.892%2231+774.106%
2024-08-07
41.750041.750041.750041.7500+1.507%1230+860.575%
2024-08-06
41.130041.130041.130041.1300+5.462%100230+875.055%
2024-08-05
35.850039.300035.850039.0000+14.706%8230+928.308%
2024-08-02
34.620034.620034.000034.0000-9.261%210228+1,079.529%
2024-08-01
39.600039.600037.470037.4700-9.689%30124+970.296%
2024-07-31
42.590042.590040.060041.4900-1.214%10125+866.594%
2024-07-30
48.550048.550040.330042.0000-21.569%26123+854.857%
2024-07-26
54.050054.250053.500053.5500+0.601%8104+648.908%
2024-07-25
53.750053.750050.850053.2300-7.410%12106+653.410%
2024-07-24
62.000062.000057.490057.4900-12.656%8106+597.582%
2024-07-23
59.100067.550059.100065.8200+7.567%13107+509.298%
2024-07-22
64.000067.500059.420061.1900-24.035%44106+555.401%
2024-07-19
74.000090.000073.890080.5500-21.299%18092+397.877%
2024-07-18
109.1500109.1500102.3500102.3500-10.619%2534+291.832%
2024-07-17
117.0400117.0400114.5100114.5100-8.735%231+250.223%
2024-07-16
126.9000126.9000125.4700125.4700-4.280%930+219.630%
2024-07-15
131.0800131.0800131.0800131.0800+2.406%829+205.951%
2024-07-10
128.0000128.0000128.0000128.0000-9.656%129+213.313%
2024-07-05
141.6800141.6800141.6800141.6800-2.558%1028+183.060%
2024-06-27
145.4000145.4000145.4000145.4000+8.710%328+175.818%
2024-06-21
133.7500133.7500133.7500133.7500-6.140%1025+199.843%
2024-06-14
142.5000142.5000142.5000142.5000+3.825%220+181.432%
2024-06-13
137.2500137.2500137.2500137.2500-0.399%1020+192.197%
2024-06-12
137.8000137.8000137.8000137.8000+0.768%111+191.030%
2024-06-10
133.0000136.7500132.2100136.7500+30.549%912+193.265%
2024-06-05
94.3800104.750092.4500104.7500+19.673%914+282.854%
2024-06-04
88.750088.750087.530087.5300-3.919%316+358.174%
2024-05-31
91.100091.100091.100091.1000-5.104%1616+340.220%
2024-05-30
109.7800109.920096.000096.0000-18.644%1124+317.750%
2024-05-29
119.9400120.4500118.0000118.0000+0.426%414+239.864%
2024-05-28
119.5800119.5800117.5000117.5000-1.936%812+241.311%
2024-05-24
122.6200122.7900119.8200119.8200+5.540%83+234.702%
2024-05-23
113.3800113.5300113.3800113.5300-5.075%33+253.246%
2024-05-21
119.6000119.6000119.6000119.60000.000%11+235.318%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC