Dark

CRWD20261218C370
CRWD Dec 18 2026 370.00 Call (CRWD261218C00370000)
option OPRA

Inactive

Jun 22, 2026

327.68+0.506%(+1.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	327.6800	327.6800	327.6800	327.6800	+0.506%	3	326	0.000%
2026-06-18	326.0300	326.0300	326.0300	326.0300	+1.403%	5	321	+0.506%
2026-06-16	321.5200	321.5200	321.5200	321.5200	-20.465%	1	321	+1.916%
2026-06-02	404.2500	404.2500	404.2500	404.2500	+81.278%	3	320	-18.941%
2026-05-15	223.0000	223.0000	223.0000	223.0000	+10.945%	11	320	+46.942%
2026-05-12	201.0000	201.0000	201.0000	201.0000	+5.302%	15	320	+63.025%
2026-05-11	190.8800	190.8800	190.8800	190.8800	+23.635%	1	320	+71.668%
2026-05-07	154.3900	154.3900	154.3900	154.3900	+34.112%	1	320	+112.242%
2026-04-23	119.0600	119.0600	115.1200	115.1200	-12.656%	2	320	+184.642%
2026-04-22	130.0000	131.8000	130.0000	131.8000	+45.234%	3	321	+148.619%
2026-04-15	90.7500	90.7500	90.7500	90.7500	+26.569%	1	321	+261.080%
2026-04-10	70.7000	73.4200	70.7000	71.7000	-13.926%	13	321	+357.015%
2026-04-09	88.8400	88.8400	83.3000	83.3000	-22.439%	4	321	+293.373%
2026-04-08	110.3000	110.3000	107.1000	107.4000	+6.569%	6	322	+205.102%
2026-04-07	100.7800	100.7800	100.7800	100.7800	+26.433%	1	324	+225.144%
2026-03-30	76.9500	79.7100	76.9500	79.7100	+15.522%	3	324	+311.090%
2026-03-27	69.0000	69.0000	69.0000	69.0000	-37.827%	1	323	+374.899%
2026-03-16	110.9800	110.9800	110.9800	110.9800	-8.243%	2	323	+195.260%
2026-03-11	120.9500	120.9500	120.9500	120.9500	+31.682%	199	325	+170.922%
2026-03-04	91.9000	92.5500	91.8500	91.8500	+6.864%	4	429	+256.756%
2026-03-03	79.1700	86.2000	79.1700	85.9500	+7.236%	4	427	+281.245%
2026-03-02	80.1500	80.1500	80.1500	80.1500	+4.091%	1	427	+308.833%
2026-02-26	77.0000	77.0000	77.0000	77.0000	+25.203%	2	428	+325.558%
2026-02-23	72.0600	72.0600	61.5000	61.5000	-28.430%	4	428	+432.813%
2026-02-20	86.7000	87.0000	85.9300	85.9300	-13.473%	202	427	+281.334%
2026-02-17	99.3100	99.3100	99.3100	99.3100	-13.259%	1	229	+229.957%
2026-02-13	114.4900	114.4900	114.4900	114.4900	+17.426%	1	229	+186.208%
2026-02-11	97.6500	97.6500	97.5000	97.5000	-8.028%	2	229	+236.082%
2026-02-03	114.0300	114.0300	106.0100	106.0100	-24.252%	2	229	+209.103%
2026-01-13	140.3000	140.3000	139.9500	139.9500	+1.120%	2	228	+134.141%
2026-01-12	138.7500	138.7500	138.2500	138.4000	-3.554%	15	227	+136.763%
2026-01-09	143.5000	143.5000	143.5000	143.5000	-5.747%	10	216	+128.348%
2025-12-26	152.2500	152.2500	152.2500	152.2500	-4.933%	2	206	+115.225%
2025-12-16	160.1500	160.1500	160.1500	160.1500	-10.451%	3	206	+104.608%
2025-12-12	178.8400	178.8400	178.8400	178.8400	-3.968%	1	206	+83.225%
2025-12-11	186.2300	186.2300	186.2300	186.2300	+0.178%	39	206	+75.954%
2025-12-04	192.5000	192.5000	185.9000	185.9000	-15.749%	18	206	+76.267%
2025-11-10	220.3500	220.7500	220.3500	220.6500	+6.235%	12	209	+48.507%
2025-11-05	207.7000	207.7000	207.7000	207.7000	-0.622%	1	203	+57.766%
2025-11-04	209.0000	209.0000	209.0000	209.0000	-4.610%	10	204	+56.785%
2025-11-03	219.1000	219.1000	219.1000	219.1000	+0.592%	1	204	+49.557%
2025-10-28	217.9500	217.9500	214.4000	217.8100	+7.651%	17	204	+50.443%
2025-10-27	202.3300	202.3300	202.3300	202.3300	+16.650%	1	221	+61.953%
2025-10-20	173.7500	173.7500	173.4500	173.4500	+0.260%	2	221	+88.919%
2025-10-02	173.6500	173.6500	173.0000	173.0000	-1.143%	3	220	+89.410%
2025-09-18	170.0000	175.1600	168.7200	175.0000	+43.149%	28	219	+87.246%
2025-09-11	122.2500	122.2500	122.2500	122.2500	+7.049%	1	224	+168.041%
2025-09-10	119.1500	119.2500	114.2000	114.2000	-1.721%	16	223	+186.935%
2025-09-08	114.7000	116.2000	114.7000	116.2000	+16.725%	9	211	+181.997%
2025-09-04	99.2700	100.6100	99.2700	99.5500	-5.693%	20	203	+229.161%
2025-09-02	106.0500	106.0500	105.5600	105.5600	-14.720%	20	213	+210.421%
2025-08-29	123.7800	123.7800	123.7800	123.7800	+5.524%	1	223	+164.728%
2025-08-27	117.3000	117.3000	117.3000	117.3000	+2.169%	1	223	+179.352%
2025-08-26	114.8100	114.8100	114.8100	114.8100	-7.187%	1	222	+185.411%
2025-08-18	124.2800	124.2800	123.7000	123.7000	-1.669%	7	222	+164.899%
2025-08-08	125.8000	125.8000	125.8000	125.8000	+2.921%	3	222	+160.477%
2025-08-07	122.2300	122.2300	122.2300	122.2300	-13.983%	1	225	+168.085%
2025-08-01	142.1000	142.1000	142.1000	142.1000	-14.398%	3	225	+130.598%
2025-07-29	166.0000	166.0000	166.0000	166.0000	+3.588%	5	222	+97.398%
2025-07-18	160.9000	161.8600	160.2500	160.2500	-4.162%	54	222	+104.480%
2025-07-14	169.5600	169.5600	167.2100	167.2100	-7.975%	16	221	+95.969%
2025-06-24	181.7000	181.7000	181.7000	181.7000	-2.808%	1	220	+80.341%
2025-06-23	186.9500	186.9500	186.9500	186.9500	+8.812%	2	221	+75.277%
2025-06-20	175.5500	175.5500	171.0000	171.8100	-7.405%	6	223	+90.722%
2025-06-17	184.6000	185.5500	184.6000	185.5500	+1.588%	4	224	+76.599%
2025-06-16	180.1000	182.6500	180.1000	182.6500	+2.268%	4	224	+79.403%
2025-06-13	178.6000	178.6000	178.6000	178.6000	+1.190%	4	222	+83.471%
2025-06-12	176.5000	176.5000	176.5000	176.5000	+4.997%	1	220	+85.654%
2025-06-11	168.1000	168.1000	168.1000	168.1000	-2.618%	1	219	+94.932%
2025-06-06	172.6200	172.6200	172.6200	172.6200	+7.045%	22	219	+89.827%
2025-06-04	157.2500	161.2600	157.2500	161.2600	-5.591%	6	220	+103.200%
2025-05-27	168.4000	172.0600	168.4000	170.8100	+14.331%	6	220	+91.839%
2025-05-23	149.4000	149.4000	149.4000	149.4000	+6.684%	6	215	+119.331%
2025-05-15	137.6100	140.0400	137.6100	140.0400	-7.375%	24	215	+133.990%
2025-05-13	147.7200	152.0000	147.7200	151.1900	+9.036%	3	239	+116.734%
2025-05-12	138.6600	138.6600	138.6600	138.6600	+7.907%	1	240	+136.319%
2025-05-09	128.5000	128.5000	128.5000	128.5000	-7.481%	2	241	+155.004%
2025-05-07	138.3500	139.6500	138.3500	138.8900	+20.690%	4	242	+135.928%
2025-04-16	115.0800	115.0800	115.0800	115.0800	-1.784%	3	244	+184.741%
2025-04-15	117.1700	117.1700	117.1700	117.1700	+9.239%	1	244	+179.662%
2025-04-11	105.4200	108.0000	105.1700	107.2600	+4.085%	92	245	+205.501%
2025-04-09	74.7900	107.3000	74.7900	103.0500	+33.988%	214	201	+217.982%
2025-04-08	85.0600	85.0600	76.9100	76.9100	+4.426%	6	140	+326.056%
2025-04-07	73.1500	76.5000	70.3500	73.6500	-0.981%	15	141	+344.915%
2025-04-04	74.3500	75.0100	74.3500	74.3800	-16.558%	6	136	+340.549%
2025-04-03	89.1400	89.1400	89.1400	89.1400	+3.423%	1	139	+267.602%
2025-04-01	85.6200	86.1900	85.3100	86.1900	+7.536%	28	139	+280.183%
2025-03-31	78.9500	80.1500	78.9500	80.1500	-21.934%	2	136	+308.833%
2025-03-19	102.6700	102.6700	102.6700	102.6700	+4.488%	1	135	+219.158%
2025-03-17	98.2600	98.2600	98.2600	98.2600	+61.612%	1	134	+233.483%
2025-03-10	60.8000	60.8000	60.8000	60.8000	-20.000%	1	134	+438.947%
2025-03-07	82.6000	82.6000	76.0000	76.0000	-17.391%	4	134	+331.158%
2025-03-06	92.0000	92.0000	92.0000	92.0000	-2.128%	1	135	+256.174%
2025-03-05	92.0700	94.0000	92.0700	94.0000	-18.615%	2	135	+248.596%
2025-03-04	115.5000	115.5000	115.5000	115.5000	+8.604%	2	134	+183.706%
2025-03-03	106.3500	106.3500	106.3500	106.3500	-1.755%	2	136	+208.115%
2025-02-25	101.2100	108.2500	101.2100	108.2500	-7.558%	4	136	+202.707%
2025-02-24	117.5800	117.5800	117.1000	117.1000	-6.982%	6	135	+179.829%
2025-02-21	125.8900	125.8900	125.8900	125.8900	-21.495%	10	138	+160.291%
2025-02-14	160.3600	160.3600	160.3600	160.3600	+10.731%	2	133	+104.340%
2025-02-11	144.8200	144.8200	144.8200	144.8200	+15.625%	1	133	+126.267%
2025-02-04	125.3000	125.3000	125.2500	125.2500	+4.549%	2	133	+161.621%
2025-01-30	118.0100	119.8500	117.9500	119.8000	-3.176%	6	133	+173.523%
2025-01-28	103.7100	126.3000	103.7100	123.7300	+24.540%	4	135	+164.835%
2025-01-27	100.9500	106.6500	99.3500	99.3500	-3.016%	8	138	+229.824%
2025-01-24	106.2200	107.8500	102.4400	102.4400	-0.813%	16	138	+219.875%
2025-01-23	103.2500	103.2800	103.2500	103.2800	+2.776%	5	138	+217.273%
2025-01-22	100.4900	100.4900	100.4900	100.4900	+14.990%	1	138	+226.082%
2025-01-14	87.8100	87.8100	87.3900	87.3900	-8.281%	2	139	+274.963%
2025-01-08	95.2800	95.2800	95.2800	95.2800	-3.397%	1	137	+243.913%
2025-01-06	95.7000	98.6300	95.1300	98.6300	+16.819%	12	137	+232.232%
2025-01-02	85.1900	85.1900	84.4300	84.4300	+2.315%	3	136	+288.108%
2024-12-31	84.3900	84.3900	82.5200	82.5200	-8.250%	2	135	+297.092%
2024-12-30	86.8800	89.9400	86.8800	89.9400	-3.746%	13	135	+264.332%
2024-12-27	93.4400	93.4400	93.4400	93.4400	-5.730%	26	141	+250.685%
2024-12-26	99.1200	99.1200	99.1200	99.1200	-1.852%	1	128	+230.589%
2024-12-20	96.2500	100.9900	96.2500	100.9900	+5.209%	36	128	+224.468%
2024-12-19	97.4100	97.4100	93.4600	95.9900	+1.469%	39	133	+241.369%
2024-12-18	103.9300	103.9300	94.6000	94.6000	-11.918%	21	137	+246.385%
2024-12-17	112.9300	112.9300	107.2900	107.4000	-7.126%	4	120	+205.102%
2024-12-16	115.6300	115.6400	115.6300	115.6400	+19.143%	3	120	+183.362%
2024-12-13	100.5800	102.2000	97.0600	97.0600	-5.307%	20	120	+237.606%
2024-12-06	102.2400	102.5000	102.2400	102.5000	+15.207%	4	119	+219.688%
2024-12-03	88.9700	88.9700	88.9700	88.9700	+0.988%	3	119	+268.304%
2024-12-02	87.9000	88.1000	87.9000	88.1000	-0.989%	2	119	+271.941%
2024-11-27	88.9800	88.9800	88.9800	88.9800	-17.725%	3	119	+268.263%
2024-11-22	108.0500	108.1500	108.0500	108.1500	+7.292%	102	119	+202.987%
2024-11-21	100.8000	100.8000	100.8000	100.8000	+36.253%	1	69	+225.079%
2024-11-06	73.9800	73.9800	73.9800	73.9800	+16.504%	1	69	+342.931%
2024-10-28	63.5000	63.5000	63.5000	63.5000	-10.689%	5	68	+416.031%
2024-10-21	71.1000	71.1000	71.1000	71.1000	+1.965%	2	68	+360.872%
2024-10-10	69.7300	69.7300	69.7300	69.7300	+20.328%	1	68	+369.927%
2024-10-07	56.8000	57.9500	56.8000	57.9500	+35.587%	2	67	+465.453%
2024-09-05	42.4300	42.7400	42.4300	42.7400	+17.096%	6	65	+666.682%
2024-08-06	36.5000	36.5000	36.5000	36.5000	+13.178%	1	65	+797.753%
2024-08-05	28.5000	33.0400	28.5000	32.2500	+6.612%	25	65	+916.062%
2024-08-02	30.2500	30.2500	30.2500	30.2500	-18.814%	4	41	+983.240%
2024-07-31	38.5400	38.5400	37.2600	37.2600	-0.693%	3	43	+779.442%
2024-07-30	40.5100	40.5100	37.5200	37.5200	-24.461%	3	43	+773.348%
2024-07-29	49.8000	50.7500	49.6700	49.6700	+3.890%	3	43	+559.714%
2024-07-26	47.8100	47.8100	47.8100	47.8100	+0.759%	4	45	+585.380%
2024-07-25	47.4500	47.4500	47.4500	47.4500	-5.024%	2	44	+590.580%
2024-07-24	52.2300	52.2300	49.9600	49.9600	-15.322%	4	44	+555.885%
2024-07-23	59.5800	59.5800	59.0000	59.0000	+5.357%	4	44	+455.390%
2024-07-22	57.5000	59.2800	55.6400	56.0000	-20.000%	10	43	+485.143%
2024-07-19	68.3700	74.7000	68.0000	70.0000	-35.573%	39	37	+368.114%
2024-07-17	108.9000	108.9000	108.6500	108.6500	-11.074%	5	42	+201.592%
2024-07-15	123.5200	123.5200	122.1800	122.1800	+3.105%	13	43	+168.194%
2024-07-12	118.5000	118.5000	118.5000	118.5000	+0.851%	2	51	+176.523%
2024-07-11	117.5000	117.5000	117.5000	117.5000	-0.676%	1	52	+178.877%
2024-07-10	124.4500	124.4500	114.8800	118.3000	-10.311%	19	53	+176.991%
2024-07-03	131.9000	131.9000	131.9000	131.9000	-1.087%	1	43	+148.431%
2024-07-01	133.3500	133.3500	133.3500	133.3500	+6.680%	10	43	+145.729%
2024-06-21	125.0000	125.0000	125.0000	125.0000	-9.617%	10	43	+162.144%
2024-06-17	131.3200	138.3000	131.1700	138.3000	+5.597%	3	43	+136.934%
2024-06-13	130.9700	130.9700	130.9700	130.9700	+1.527%	1	42	+150.195%
2024-06-12	129.0000	129.0000	129.0000	129.0000	+5.263%	1	42	+154.016%
2024-06-11	122.5500	122.5500	122.5500	122.5500	-1.487%	5	42	+167.385%
2024-06-10	126.5000	131.0600	124.4000	124.4000	+19.043%	18	37	+163.408%
2024-06-07	104.5000	104.5000	104.5000	104.5000	+3.465%	2	26	+213.569%
2024-06-05	101.0000	101.0000	101.0000	101.0000	+25.077%	5	25	+224.436%
2024-06-03	80.7500	80.7500	80.7500	80.7500	-15.294%	5	25	+305.796%
2024-05-30	95.3300	95.3300	95.3300	95.3300	-11.346%	1	20	+243.732%
2024-05-20	108.6600	109.3600	106.8200	107.5300	0.000%	21	19	+204.734%

.dark-mode .XX8hrp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XX8hrp{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C370CRWD Dec 18 2026 370.00 Call (CRWD261218C00370000)option OPRA

CRWD20261218C370
CRWD Dec 18 2026 370.00 Call (CRWD261218C00370000)
option OPRA