Dark

CRWD20261218C360
CRWD Dec 18 2026 360.00 Call (CRWD261218C00360000)
option OPRA

Inactive

Jul 1, 2026

425.94+29.959%(+98.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	425.9400	425.9400	425.9400	425.9400	+29.959%	1	124	0.000%
2026-06-24	327.7500	327.7500	327.7500	327.7500	-21.591%	1	125	+29.959%
2026-06-02	418.0000	418.0000	418.0000	418.0000	+38.091%	1	125	+1.900%
2026-05-27	302.7000	302.7000	302.7000	302.7000	+6.211%	1	125	+40.714%
2026-05-20	285.0000	285.0000	285.0000	285.0000	+2.459%	30	126	+49.453%
2026-05-19	278.1600	278.1600	278.1600	278.1600	+121.606%	1	154	+53.128%
2026-05-01	125.5200	125.5200	125.5200	125.5200	+2.049%	5	154	+239.340%
2026-04-23	123.0000	123.0000	123.0000	123.0000	-2.109%	30	154	+246.293%
2026-04-21	125.6500	125.6500	125.6500	125.6500	+14.696%	1	125	+238.989%
2026-04-17	109.5500	109.5500	109.5500	109.5500	+9.179%	1	125	+288.809%
2026-04-16	100.3400	100.3400	100.3400	100.3400	+31.421%	2	125	+324.497%
2026-04-10	71.5000	76.3500	71.5000	76.3500	-34.548%	2	125	+457.878%
2026-04-08	116.6500	116.6500	116.6500	116.6500	+47.658%	4	124	+265.144%
2026-03-30	79.0000	79.0000	79.0000	79.0000	+10.490%	3	126	+439.165%
2026-03-27	71.6000	71.6000	71.5000	71.5000	-17.101%	10	126	+495.720%
2026-03-26	86.2500	86.2500	86.2500	86.2500	-27.521%	1	131	+393.843%
2026-03-18	119.0000	119.0000	119.0000	119.0000	-8.299%	4	131	+257.933%
2026-03-13	129.7700	129.7700	129.7700	129.7700	+1.130%	1	135	+228.227%
2026-03-12	128.3200	128.3200	128.3200	128.3200	+2.821%	1	136	+231.936%
2026-03-11	124.2000	125.3000	124.2000	124.8000	-0.160%	14	137	+241.298%
2026-03-09	125.0000	125.0000	125.0000	125.0000	+8.866%	1	142	+240.752%
2026-03-05	113.5000	114.8200	113.5000	114.8200	+16.557%	12	146	+270.963%
2026-03-04	95.3500	98.5100	94.9500	98.5100	+17.051%	32	146	+332.382%
2026-03-02	84.1600	84.1600	84.1600	84.1600	+15.288%	1	140	+406.107%
2026-02-27	74.5000	74.5000	72.8000	73.0000	-16.457%	63	140	+483.479%
2026-02-26	87.3800	87.3800	87.3800	87.3800	+22.090%	7	112	+387.457%
2026-02-25	73.8000	73.8000	70.9500	71.5700	+4.436%	15	111	+495.138%
2026-02-24	72.6800	72.6800	67.5100	68.5300	+4.133%	5	111	+521.538%
2026-02-23	70.7800	70.7800	63.5700	65.8100	-31.089%	20	110	+547.227%
2026-02-20	95.5000	95.5000	95.5000	95.5000	-9.590%	1	111	+346.010%
2026-02-17	105.6300	105.6300	105.6300	105.6300	-12.231%	1	111	+303.238%
2026-02-13	120.6000	120.6000	120.3500	120.3500	+11.147%	2	110	+253.918%
2026-02-11	108.2800	108.2800	108.2800	108.2800	+17.377%	2	110	+293.369%
2026-02-06	92.2500	92.2500	92.2500	92.2500	-15.367%	2	109	+361.724%
2026-02-03	109.0000	109.0000	109.0000	109.0000	-14.510%	2	109	+290.771%
2026-02-02	127.5000	127.5000	127.5000	127.5000	+4.852%	2	109	+234.071%
2026-01-29	121.6000	121.6000	121.6000	121.6000	-4.553%	2	109	+250.280%
2026-01-20	127.4000	127.4000	127.4000	127.4000	-12.229%	1	109	+234.333%
2026-01-12	145.1000	145.1500	144.9000	145.1500	-4.033%	5	110	+193.448%
2026-01-09	151.2500	151.2500	151.2500	151.2500	+11.500%	3	107	+181.613%
2026-01-02	145.5200	145.5200	135.6500	135.6500	-13.045%	14	107	+213.999%
2025-12-30	156.0000	156.0000	156.0000	156.0000	+1.941%	5	107	+173.038%
2025-12-24	153.0300	153.0300	153.0300	153.0300	-4.708%	1	107	+178.338%
2025-12-18	159.6600	160.5900	159.6100	160.5900	-12.959%	6	107	+165.234%
2025-12-12	184.5000	184.5000	184.5000	184.5000	+7.731%	4	107	+130.862%
2025-12-03	171.2600	171.2600	171.2600	171.2600	-24.063%	5	108	+148.710%
2025-11-10	227.8500	228.2500	225.4700	225.5300	+0.638%	14	108	+88.862%
2025-10-31	224.1000	224.1000	224.1000	224.1000	+1.771%	1	103	+90.067%
2025-10-29	220.2000	220.2000	220.2000	220.2000	-0.788%	2	103	+93.433%
2025-10-28	221.8000	221.9500	221.8000	221.9500	+7.222%	2	104	+91.908%
2025-10-24	207.0000	207.0000	207.0000	207.0000	+14.586%	1	104	+105.768%
2025-10-20	180.6000	180.6500	180.6000	180.6500	+0.194%	2	104	+135.782%
2025-10-15	180.3000	180.3000	180.3000	180.3000	-3.038%	2	103	+136.240%
2025-10-10	185.9500	185.9500	185.9500	185.9500	-2.358%	1	105	+129.062%
2025-10-08	190.2500	190.4400	190.2500	190.4400	+15.418%	5	106	+123.661%
2025-09-25	165.0000	165.0000	165.0000	165.0000	-7.563%	2	109	+158.145%
2025-09-18	177.2500	178.5000	177.2500	178.5000	+27.046%	4	107	+138.622%
2025-09-17	140.5000	140.5000	140.5000	140.5000	+6.722%	1	107	+203.160%
2025-09-12	131.6500	131.6500	131.6500	131.6500	+7.601%	8	108	+223.540%
2025-09-08	120.7500	122.3500	120.7500	122.3500	+10.027%	14	108	+248.132%
2025-09-03	111.2000	111.2000	111.2000	111.2000	-3.304%	1	103	+283.040%
2025-09-02	115.0000	115.0000	115.0000	115.0000	-16.058%	2	104	+270.383%
2025-08-12	137.0000	137.0000	137.0000	137.0000	+2.699%	1	104	+210.905%
2025-08-11	133.4000	133.4000	133.4000	133.4000	-8.774%	1	105	+219.295%
2025-08-06	146.2300	146.2300	146.2300	146.2300	-9.123%	2	104	+191.281%
2025-07-30	160.9100	160.9100	160.9100	160.9100	-2.703%	1	104	+164.707%
2025-07-25	165.3800	165.3800	165.3800	165.3800	-8.630%	1	103	+157.552%
2025-07-11	181.0000	181.0000	181.0000	181.0000	-13.719%	3	103	+135.326%
2025-07-03	209.7800	209.7800	209.7800	209.7800	+5.629%	1	103	+103.041%
2025-06-27	198.6000	198.6000	198.6000	198.6000	+7.788%	1	103	+114.471%
2025-06-13	184.2500	184.2500	184.2500	184.2500	+1.515%	2	103	+131.175%
2025-06-11	180.8500	181.5000	180.8500	181.5000	+7.352%	2	104	+134.678%
2025-06-04	169.0700	169.0700	169.0700	169.0700	-6.332%	1	104	+151.931%
2025-06-02	180.5000	180.5000	180.5000	180.5000	+2.145%	1	104	+135.978%
2025-05-28	176.7100	176.7100	176.7100	176.7100	-0.316%	1	103	+141.039%
2025-05-27	178.2100	178.2100	177.2700	177.2700	+17.514%	2	103	+140.278%
2025-05-20	150.8500	150.8500	150.8500	150.8500	+2.050%	1	103	+182.360%
2025-05-19	147.8200	147.8200	147.8200	147.8200	-0.176%	1	103	+188.148%
2025-05-14	148.0800	148.0800	148.0800	148.0800	+2.791%	1	104	+187.642%
2025-05-12	144.0600	144.0600	144.0600	144.0600	-3.658%	1	105	+195.668%
2025-05-08	149.5300	149.5300	149.5300	149.5300	+3.826%	1	105	+184.853%
2025-05-07	145.6900	145.6900	144.0200	144.0200	-9.421%	2	105	+195.751%
2025-05-05	154.0900	161.3700	154.0900	159.0000	+0.908%	13	105	+167.887%
2025-05-02	157.5700	157.5700	157.5700	157.5700	+3.467%	2	110	+170.318%
2025-05-01	152.2900	152.2900	152.2900	152.2900	+8.779%	2	110	+179.690%
2025-04-28	140.2700	140.2700	140.0000	140.0000	+20.919%	2	110	+204.243%
2025-04-23	115.6900	118.5500	115.2500	115.7800	+13.510%	5	109	+267.887%
2025-04-22	102.0000	102.0000	102.0000	102.0000	+3.239%	2	110	+317.588%
2025-04-21	100.0000	100.0000	98.8000	98.8000	-20.335%	5	112	+331.113%
2025-04-15	124.0200	124.0200	124.0200	124.0200	+4.218%	1	112	+243.445%
2025-04-14	119.0000	119.0000	119.0000	119.0000	+10.185%	1	112	+257.933%
2025-04-11	108.0000	108.0000	108.0000	108.0000	+7.069%	4	113	+294.389%
2025-04-10	100.8700	100.8700	100.8700	100.8700	-7.628%	1	115	+322.266%
2025-04-09	81.5200	109.2000	81.5200	109.2000	+37.031%	117	114	+290.055%
2025-04-07	85.8000	85.8000	75.0000	79.6900	+4.170%	6	107	+434.496%
2025-04-04	76.5000	76.5000	76.5000	76.5000	-14.905%	2	109	+456.784%
2025-04-03	90.0000	90.0000	89.9000	89.9000	-14.381%	2	109	+373.793%
2025-04-02	105.0000	105.0000	105.0000	105.0000	+17.096%	1	109	+305.657%
2025-04-01	89.6700	89.6700	89.6700	89.6700	-10.598%	7	110	+375.008%
2025-03-27	100.3000	100.3000	100.3000	100.3000	-3.558%	2	110	+324.666%
2025-03-26	104.0000	104.0000	104.0000	104.0000	-9.565%	1	109	+309.558%
2025-03-25	115.0000	115.0000	115.0000	115.0000	+15.811%	2	109	+270.383%
2025-03-24	99.3000	99.3000	99.3000	99.3000	-4.058%	1	111	+328.943%
2025-03-21	103.5000	103.5000	103.5000	103.5000	+3.552%	2	111	+311.536%
2025-03-20	99.9500	99.9500	99.9500	99.9500	-8.303%	5	110	+326.153%
2025-03-19	107.0000	110.6700	105.0000	109.0000	+27.874%	5	110	+290.771%
2025-03-14	85.2400	85.2400	85.2400	85.2400	+8.035%	2	112	+399.695%
2025-03-11	78.9000	78.9000	78.9000	78.9000	+16.889%	1	111	+439.848%
2025-03-10	65.0000	67.5000	65.0000	67.5000	-22.378%	2	111	+531.022%
2025-03-07	86.9600	86.9600	86.9600	86.9600	-1.640%	2	110	+389.811%
2025-03-06	98.0000	98.0000	88.4100	88.4100	-7.906%	8	111	+381.778%
2025-03-05	92.0000	96.0000	87.7300	96.0000	-16.427%	16	106	+343.688%
2025-02-28	109.2000	114.8700	109.2000	114.8700	-5.844%	4	93	+270.802%
2025-02-26	122.0000	122.0000	122.0000	122.0000	+10.607%	1	93	+249.131%
2025-02-25	106.1700	110.3000	106.1700	110.3000	-15.731%	2	91	+286.165%
2025-02-21	140.8200	140.9200	130.8900	130.8900	-10.171%	20	91	+225.418%
2025-02-20	145.7100	145.7100	145.7100	145.7100	-11.691%	1	96	+192.320%
2025-02-14	165.6000	165.6000	165.0000	165.0000	+21.324%	4	95	+158.145%
2025-02-05	136.0000	136.0000	136.0000	136.0000	+3.564%	2	95	+213.191%
2025-02-04	131.3200	131.3200	131.3200	131.3200	+2.634%	1	97	+224.353%
2025-01-28	128.0000	128.0000	127.9500	127.9500	+16.318%	6	97	+232.896%
2025-01-24	110.0000	110.0000	110.0000	110.0000	+8.513%	6	92	+287.218%
2025-01-21	101.4700	101.7000	101.3700	101.3700	+10.185%	5	94	+320.183%
2025-01-17	93.9500	93.9500	92.0000	92.0000	-9.458%	6	95	+362.978%
2025-01-16	101.8500	102.9000	100.3500	101.6100	+12.276%	90	95	+319.191%
2025-01-14	90.5000	90.5000	90.5000	90.5000	+6.596%	1	73	+370.652%
2025-01-13	84.9000	84.9000	84.9000	84.9000	-18.365%	1	73	+401.696%
2025-01-07	104.0000	104.0000	104.0000	104.0000	+6.568%	1	73	+309.558%
2025-01-03	97.5900	97.5900	97.5900	97.5900	+9.627%	26	72	+336.459%
2025-01-02	89.0200	89.0200	89.0200	89.0200	+1.044%	1	72	+378.477%
2024-12-31	87.0800	88.1000	87.0800	88.1000	-9.752%	14	59	+383.473%
2024-12-27	97.6200	97.6200	97.6200	97.6200	-5.315%	4	59	+336.325%
2024-12-26	103.1000	103.1000	103.1000	103.1000	+7.173%	1	60	+313.133%
2024-12-19	96.2000	96.2000	96.2000	96.2000	+2.340%	1	60	+342.765%
2024-12-18	101.8000	101.8000	94.0000	94.0000	-18.403%	2	60	+353.128%
2024-12-17	114.8900	115.2000	114.8900	115.2000	-4.990%	3	61	+269.740%
2024-12-16	121.2500	121.2500	121.2500	121.2500	+17.661%	2	59	+251.291%
2024-12-12	103.0500	103.0500	103.0500	103.0500	+8.246%	1	57	+313.333%
2024-12-11	95.2000	95.2000	95.2000	95.2000	+0.634%	1	56	+347.416%
2024-12-10	94.6000	94.6000	94.6000	94.6000	-0.084%	2	57	+350.254%
2024-12-09	95.5700	95.5700	94.5000	94.6800	+3.475%	12	57	+349.873%
2024-12-03	91.5000	91.5000	91.5000	91.5000	+2.809%	12	47	+365.508%
2024-12-02	89.0000	89.0000	89.0000	89.0000	-17.593%	1	35	+378.584%
2024-11-25	108.0000	108.0000	108.0000	108.0000	+2.857%	1	34	+294.389%
2024-11-21	105.0000	105.0000	105.0000	105.0000	+2.031%	1	32	+305.657%
2024-11-13	102.8600	102.9100	102.8600	102.9100	+14.919%	2	32	+313.896%
2024-11-11	89.5500	89.5500	89.5500	89.5500	+15.459%	1	32	+375.645%
2024-11-06	77.5500	77.5600	77.5500	77.5600	+19.507%	12	31	+449.175%
2024-10-31	64.9000	64.9000	64.9000	64.9000	-0.154%	1	29	+556.302%
2024-10-09	65.0000	65.0000	65.0000	65.0000	+16.446%	1	29	+555.292%
2024-09-27	55.1200	55.8200	55.1200	55.8200	+36.146%	4	30	+663.060%
2024-09-10	41.0000	41.0000	41.0000	41.0000	-27.176%	10	28	+938.878%
2024-08-22	56.3000	56.3000	56.3000	56.3000	-1.228%	1	38	+656.554%
2024-08-21	57.0000	57.0000	57.0000	57.0000	+7.103%	1	38	+647.263%
2024-08-19	56.1500	56.2000	52.5500	53.2200	+4.353%	5	39	+700.338%
2024-08-16	51.0000	51.0000	51.0000	51.0000	-3.042%	6	36	+735.176%
2024-08-15	52.5000	52.6000	52.5000	52.6000	+7.347%	2	36	+709.772%
2024-08-14	49.0000	49.0000	49.0000	49.0000	+24.051%	10	36	+769.265%
2024-08-07	39.5000	39.5000	39.5000	39.5000	-1.250%	3	36	+978.329%
2024-08-06	40.0000	40.0000	40.0000	40.0000	+16.550%	1	36	+964.850%
2024-08-05	34.3200	34.3200	34.3200	34.3200	+3.780%	1	34	+1,141.084%
2024-08-02	32.6700	33.0700	32.6700	33.0700	-14.482%	4	34	+1,187.995%
2024-07-31	38.8800	39.0600	38.6700	38.6700	-2.151%	3	33	+1,001.474%
2024-07-30	46.3000	46.3000	39.5200	39.5200	-26.433%	4	34	+977.783%
2024-07-29	53.4500	53.7200	53.4500	53.7200	+6.482%	2	34	+692.889%
2024-07-26	50.3000	50.4500	50.3000	50.4500	-0.139%	4	34	+744.281%
2024-07-25	50.5200	50.5200	50.5200	50.5200	-5.073%	1	34	+743.112%
2024-07-24	55.9000	55.9000	53.2200	53.2200	-11.448%	3	33	+700.338%
2024-07-23	62.2300	63.5000	60.1000	60.1000	+5.717%	4	32	+608.719%
2024-07-22	62.0000	63.0000	56.5200	56.8500	-29.115%	29	31	+649.235%
2024-07-19	85.0000	85.0000	80.2000	80.2000	-24.425%	13	36	+431.097%
2024-07-18	106.1200	106.1200	106.1200	106.1200	-15.104%	1	35	+301.376%
2024-07-10	122.6000	125.0000	121.8300	125.0000	-6.890%	6	35	+240.752%
2024-07-09	133.4700	134.2500	133.1600	134.2500	-4.448%	20	35	+217.274%
2024-06-27	140.5000	140.5000	140.5000	140.5000	+9.766%	3	55	+203.160%
2024-06-21	128.0000	128.0000	128.0000	128.0000	-4.192%	2	54	+232.766%
2024-06-12	133.6100	133.6100	133.6000	133.6000	-1.256%	6	54	+218.817%
2024-06-11	135.3000	135.3000	135.3000	135.3000	+30.071%	1	60	+214.812%
2024-06-07	104.0200	104.0200	104.0200	104.0200	+9.437%	2	61	+309.479%
2024-06-05	94.0000	95.0500	94.0000	95.0500	+12.926%	2	60	+348.122%
2024-06-03	85.7700	85.9000	84.1400	84.1700	-8.312%	34	59	+406.047%
2024-05-31	99.0000	99.0000	91.8000	91.8000	-2.754%	6	25	+363.987%
2024-05-30	108.5000	108.5000	94.4000	94.4000	-15.714%	18	24	+351.208%
2024-05-28	112.0000	112.0000	112.0000	112.0000	-1.269%	3	10	+280.304%
2024-05-23	113.4400	113.4400	113.4400	113.4400	-1.979%	1	7	+275.476%
2024-05-21	115.7300	115.7300	115.7300	115.7300	0.000%	6	6	+268.046%

.dark-mode .bRlBbr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bRlBbr{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C360CRWD Dec 18 2026 360.00 Call (CRWD261218C00360000)option OPRA

CRWD20261218C360
CRWD Dec 18 2026 360.00 Call (CRWD261218C00360000)
option OPRA