Dark

CRWD20261218C380
CRWD Dec 18 2026 380.00 Call (CRWD261218C00380000)
option OPRA

Inactive

Jul 1, 2026

412.06+29.302%(+93.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	412.0600	412.0600	412.0600	412.0600	+29.302%	1	350	0.000%
2026-06-22	318.6800	318.6800	318.6800	318.6800	+0.641%	3	350	+29.302%
2026-06-17	316.6500	316.6500	316.6500	316.6500	-19.906%	1	354	+30.131%
2026-06-02	395.3500	395.3500	395.3500	395.3500	-5.817%	3	354	+4.227%
2026-06-01	404.0000	419.7700	404.0000	419.7700	+15.696%	2	357	-1.837%
2026-05-29	359.4500	362.8200	359.4500	362.8200	+42.966%	2	359	+13.571%
2026-05-18	253.7800	253.7800	253.7800	253.7800	+9.733%	1	361	+62.369%
2026-05-15	231.2700	231.2700	231.2700	231.2700	+26.322%	1	360	+78.173%
2026-05-11	183.0800	183.0800	183.0800	183.0800	+18.139%	1	361	+125.071%
2026-05-07	152.5800	154.9700	152.5800	154.9700	+24.364%	2	362	+165.897%
2026-05-06	124.6100	124.6100	124.6100	124.6100	-7.935%	4	362	+230.680%
2026-05-05	135.3500	135.3500	135.3500	135.3500	+23.326%	2	364	+204.440%
2026-04-30	109.7500	109.7500	109.7500	109.7500	+0.688%	1	366	+275.453%
2026-04-23	109.0000	109.0000	109.0000	109.0000	-13.492%	1	366	+278.037%
2026-04-22	126.0000	126.0000	126.0000	126.0000	+7.692%	1	366	+227.032%
2026-04-21	115.0000	117.0000	115.0000	117.0000	+14.706%	11	367	+252.188%
2026-04-20	98.7300	102.0000	98.7300	102.0000	+36.091%	3	367	+303.980%
2026-04-14	86.5000	86.5000	74.9500	74.9500	-9.426%	16	368	+449.780%
2026-04-13	69.1100	82.7500	69.1100	82.7500	+25.856%	3	358	+397.958%
2026-04-10	63.4600	68.5500	63.4600	65.7500	-14.610%	16	357	+526.707%
2026-04-09	84.8000	85.1000	77.0000	77.0000	-23.762%	7	346	+435.143%
2026-04-08	104.3500	104.3500	101.0000	101.0000	+23.926%	14	345	+307.980%
2026-04-07	81.7000	81.7000	81.5000	81.5000	+3.822%	2	345	+405.595%
2026-04-02	78.5000	78.5000	78.5000	78.5000	+1.095%	1	345	+424.917%
2026-04-01	77.6500	77.6500	77.6500	77.6500	+9.520%	4	345	+430.663%
2026-03-30	70.9000	70.9000	70.9000	70.9000	+7.997%	1	349	+481.185%
2026-03-27	62.3500	65.6500	62.1500	65.6500	-13.789%	3	349	+527.662%
2026-03-26	74.5000	76.1500	74.5000	76.1500	-12.168%	3	350	+441.116%
2026-03-20	86.7000	86.7000	86.7000	86.7000	-13.774%	1	351	+375.271%
2026-03-16	101.0500	101.0500	100.5500	100.5500	+0.550%	2	350	+309.806%
2026-03-05	100.0000	100.0000	100.0000	100.0000	+13.636%	4	349	+312.060%
2026-03-04	79.0000	88.0000	79.0000	88.0000	+7.975%	2	352	+368.250%
2026-03-03	74.1700	83.2000	74.1700	81.5000	+8.406%	40	354	+405.595%
2026-03-02	75.9500	75.9500	75.1800	75.1800	+15.751%	4	349	+448.098%
2026-02-27	64.9500	64.9500	64.9500	64.9500	-12.819%	2	349	+534.426%
2026-02-26	74.5000	74.5000	74.5000	74.5000	+16.134%	4	351	+453.101%
2026-02-25	64.2500	64.3000	63.9000	64.1500	+8.435%	14	354	+542.338%
2026-02-24	59.6900	59.6900	59.1600	59.1600	+3.571%	5	354	+596.518%
2026-02-23	68.0000	68.0000	57.1200	57.1200	-31.346%	9	352	+621.394%
2026-02-20	103.8500	103.8500	80.5000	83.2000	-5.455%	8	349	+395.264%
2026-02-17	88.4500	88.4500	88.0000	88.0000	-11.021%	2	345	+368.250%
2026-02-10	97.7500	98.9000	97.7500	98.9000	+20.683%	4	346	+316.643%
2026-02-05	82.1000	82.1000	81.9500	81.9500	-15.733%	2	345	+402.819%
2026-02-04	97.5000	97.5000	97.2500	97.2500	-3.186%	2	344	+323.712%
2026-02-03	100.5000	100.5000	100.4500	100.4500	-8.374%	2	343	+310.214%
2026-01-29	109.6300	109.6300	109.6300	109.6300	-21.693%	1	344	+275.864%
2026-01-27	141.9000	143.2500	140.0000	140.0000	+13.719%	11	344	+194.329%
2026-01-15	123.0600	123.1100	123.0600	123.1100	-4.269%	2	342	+234.709%
2026-01-14	126.0000	128.6000	126.0000	128.6000	-4.599%	3	342	+220.420%
2026-01-13	136.6500	137.0500	134.8000	134.8000	+2.237%	24	341	+205.682%
2026-01-12	131.9000	131.9000	131.8500	131.8500	-3.583%	10	331	+212.522%
2026-01-09	136.7500	136.7500	136.7500	136.7500	+4.781%	1	331	+201.324%
2026-01-08	130.5100	130.5100	130.5100	130.5100	-10.241%	1	331	+215.731%
2026-01-07	145.4000	145.4000	145.4000	145.4000	-2.710%	1	330	+183.398%
2025-12-22	149.4500	149.4500	149.4500	149.4500	-2.032%	2	329	+175.718%
2025-12-16	152.8000	152.8000	152.5500	152.5500	-18.024%	4	329	+170.115%
2025-12-04	186.1400	186.1400	186.0900	186.0900	+6.028%	2	327	+121.430%
2025-12-03	175.4800	175.5600	172.0500	175.5100	+11.435%	243	326	+134.779%
2025-11-21	157.5000	157.5000	157.5000	157.5000	-18.033%	1	398	+161.625%
2025-11-07	192.1500	192.1500	192.1500	192.1500	-4.141%	3	399	+114.447%
2025-11-05	200.4000	200.4500	200.4000	200.4500	-0.110%	2	399	+105.567%
2025-11-04	200.6700	200.6700	200.6700	200.6700	-3.067%	1	398	+105.342%
2025-10-29	207.0200	207.0200	207.0200	207.0200	-1.914%	1	399	+99.044%
2025-10-28	211.1600	211.4300	210.0500	211.0600	+26.157%	104	398	+95.234%
2025-10-20	167.4500	167.4500	167.3000	167.3000	+2.418%	2	436	+146.300%
2025-09-18	157.3000	164.5900	157.3000	163.3500	+30.263%	12	436	+152.256%
2025-09-17	125.4000	125.4000	125.4000	125.4000	-1.322%	1	444	+228.596%
2025-09-15	128.4500	128.6500	127.0800	127.0800	+14.311%	4	444	+224.252%
2025-09-10	111.1700	111.1700	111.1700	111.1700	+2.935%	1	444	+270.658%
2025-09-09	108.0000	108.0000	108.0000	108.0000	+2.554%	1	445	+281.537%
2025-09-08	105.3100	105.3100	105.3100	105.3100	+4.599%	1	445	+291.283%
2025-09-03	100.6800	100.6800	100.6800	100.6800	-1.871%	3	446	+309.277%
2025-09-02	102.6000	102.6000	102.6000	102.6000	-11.322%	1	446	+301.618%
2025-08-28	115.7000	115.7000	115.7000	115.7000	+1.867%	1	446	+256.145%
2025-08-27	113.0000	113.6700	113.0000	113.5800	+4.393%	3	446	+262.793%
2025-08-26	109.0500	109.0500	108.8000	108.8000	-10.820%	2	446	+278.732%
2025-08-13	122.3700	122.4300	122.0000	122.0000	+1.455%	6	446	+237.754%
2025-08-08	120.2500	120.2500	120.2500	120.2500	+3.619%	3	446	+242.669%
2025-08-07	116.0500	116.0500	116.0500	116.0500	-17.149%	2	443	+255.071%
2025-08-04	140.3500	140.3500	140.0700	140.0700	-6.769%	3	443	+194.181%
2025-07-30	150.1900	150.2400	150.1900	150.2400	+0.067%	3	443	+174.268%
2025-07-24	150.1400	150.1400	150.1400	150.1400	-5.786%	3	446	+174.451%
2025-07-22	159.3600	159.3600	159.3600	159.3600	-2.829%	3	449	+158.572%
2025-07-21	164.0000	164.0000	164.0000	164.0000	+1.391%	1	446	+151.256%
2025-07-14	161.7500	161.7500	161.7500	161.7500	-8.507%	1	446	+154.751%
2025-07-01	176.7900	176.7900	176.7900	176.7900	-7.050%	1	463	+133.079%
2025-06-30	190.2000	190.2000	190.2000	190.2000	+0.742%	2	463	+116.646%
2025-06-26	187.3500	189.0000	187.3500	188.8000	+1.396%	8	463	+118.252%
2025-06-25	182.2500	186.2000	182.2500	186.2000	+2.674%	4	463	+121.300%
2025-06-23	181.3500	181.3500	181.3500	181.3500	+7.850%	2	463	+127.218%
2025-06-13	168.1500	168.1500	168.1500	168.1500	+6.762%	12	463	+145.055%
2025-06-09	155.9000	157.5000	155.9000	157.5000	-1.808%	27	463	+161.625%
2025-06-06	160.4000	160.4000	160.4000	160.4000	+1.487%	20	490	+156.895%
2025-06-04	157.0000	158.0500	157.0000	158.0500	-6.755%	2	500	+160.715%
2025-06-02	165.4600	169.5000	165.4600	169.5000	+5.752%	7	499	+143.103%
2025-05-30	160.2800	160.2800	160.2800	160.2800	+2.448%	20	499	+157.088%
2025-05-29	156.4500	156.4500	156.4500	156.4500	-5.753%	3	509	+163.381%
2025-05-28	166.0000	166.0000	166.0000	166.0000	-1.361%	1	509	+148.229%
2025-05-27	160.7000	168.5000	160.7000	168.2900	+14.929%	8	508	+144.851%
2025-05-22	146.2900	147.6500	146.1800	146.4300	+1.638%	5	511	+181.404%
2025-05-19	143.0000	144.0700	142.6700	144.0700	+2.033%	31	511	+186.014%
2025-05-16	141.2000	141.2000	141.2000	141.2000	+14.009%	6	511	+191.827%
2025-05-09	123.9500	123.9500	123.8500	123.8500	-10.006%	4	508	+232.709%
2025-05-08	137.6200	137.6200	137.6200	137.6200	+2.625%	1	508	+199.419%
2025-05-07	133.2500	134.1000	133.0000	134.1000	-11.921%	3	509	+207.278%
2025-05-05	152.4000	152.4000	152.2500	152.2500	+5.714%	2	509	+170.647%
2025-05-02	144.0200	144.0200	144.0200	144.0200	-0.484%	60	509	+186.113%
2025-05-01	138.2000	144.7200	137.4300	144.7200	+3.601%	301	509	+184.729%
2025-04-29	139.3500	139.6900	139.3500	139.6900	+8.153%	2	431	+194.982%
2025-04-25	129.1600	129.1600	129.1600	129.1600	+32.350%	10	430	+219.031%
2025-04-22	95.5000	98.2000	95.5000	97.5900	+7.942%	81	430	+322.236%
2025-04-21	92.0000	92.0000	89.0000	90.4100	-11.924%	7	390	+355.768%
2025-04-17	101.6500	102.6500	101.6500	102.6500	-6.127%	50	403	+301.422%
2025-04-16	109.3500	109.3500	109.3500	109.3500	-4.822%	3	403	+276.827%
2025-04-15	111.1000	115.6700	111.1000	114.8900	+12.648%	8	406	+258.656%
2025-04-14	105.7500	105.8300	101.9900	101.9900	-0.108%	29	406	+304.020%
2025-04-11	102.1000	102.1000	102.1000	102.1000	+7.621%	6	407	+303.585%
2025-04-10	92.8000	94.8700	92.0500	94.8700	-4.297%	14	406	+334.342%
2025-04-09	71.5400	105.6000	71.5400	99.1300	+26.846%	211	396	+315.676%
2025-04-08	73.2500	78.2000	73.2500	78.1500	+11.261%	61	310	+427.268%
2025-04-07	72.5600	75.0000	70.2400	70.2400	-0.819%	214	310	+486.646%
2025-04-04	65.0000	70.8200	65.0000	70.8200	-14.427%	20	303	+481.841%
2025-04-03	81.6500	86.0500	81.6500	82.7600	-12.719%	12	311	+397.898%
2025-04-02	91.2900	95.6400	91.2900	94.8200	+11.095%	242	310	+334.571%
2025-04-01	83.4800	87.8900	83.4800	85.3500	+0.235%	135	285	+382.789%
2025-03-28	89.7800	90.7700	83.0700	85.1500	-8.105%	712	258	+383.922%
2025-03-27	92.7900	92.7900	92.6600	92.6600	-3.999%	40	93	+344.701%
2025-03-26	96.5200	96.5200	96.5200	96.5200	+5.199%	20	121	+326.917%
2025-03-21	95.1000	95.1000	91.7000	91.7500	-5.207%	6	141	+349.112%
2025-03-20	95.6900	96.7900	95.6900	96.7900	-3.978%	80	141	+325.726%
2025-03-19	97.8500	100.8000	97.8500	100.8000	+33.192%	2	100	+308.790%
2025-03-11	75.6800	75.6800	75.6800	75.6800	+30.753%	5	100	+444.477%
2025-03-10	57.8800	57.8800	57.8800	57.8800	-16.177%	1	100	+611.921%
2025-03-07	69.7500	69.7500	67.1800	69.0500	-29.841%	16	99	+496.756%
2025-03-04	100.9700	100.9700	98.4200	98.4200	-10.527%	15	97	+318.675%
2025-03-03	110.0000	110.0000	110.0000	110.0000	+5.142%	2	107	+274.600%
2025-02-28	104.6200	104.6200	104.6200	104.6200	-9.081%	2	106	+293.864%
2025-02-26	115.0700	115.0700	115.0700	115.0700	+1.877%	5	105	+258.095%
2025-02-24	109.2500	112.9500	109.2500	112.9500	-18.318%	6	100	+264.816%
2025-02-10	138.2800	138.2800	138.2800	138.2800	+4.909%	1	97	+197.990%
2025-02-06	131.8100	131.8100	131.8100	131.8100	+9.341%	1	97	+212.617%
2025-02-04	120.6000	120.6000	120.5500	120.5500	-0.872%	2	98	+241.817%
2025-01-31	119.4500	122.0500	119.4500	121.6100	+5.473%	12	97	+238.837%
2025-01-30	115.2000	115.3000	115.1500	115.3000	-4.711%	4	99	+257.381%
2025-01-28	119.5000	121.0000	119.5000	121.0000	+21.000%	4	99	+240.545%
2025-01-24	101.5000	101.5000	100.0000	100.0000	+8.530%	10	102	+312.060%
2025-01-21	92.1400	92.1400	92.1400	92.1400	+4.148%	10	100	+347.211%
2025-01-17	86.4700	88.4700	86.4700	88.4700	-1.656%	22	90	+365.762%
2025-01-15	89.9600	89.9600	89.9600	89.9600	+7.905%	1	90	+358.048%
2025-01-14	84.6300	84.6300	83.3700	83.3700	+6.204%	3	90	+394.255%
2025-01-13	76.2000	78.5000	76.2000	78.5000	-15.591%	4	92	+424.917%
2025-01-08	93.0000	93.0000	93.0000	93.0000	+3.610%	1	92	+343.075%
2025-01-03	89.2600	89.7600	88.7000	89.7600	+8.642%	40	92	+359.069%
2024-12-30	82.6200	82.6200	82.6200	82.6200	-4.153%	1	83	+398.741%
2024-12-27	86.2000	86.2000	86.2000	86.2000	-3.719%	6	84	+378.028%
2024-12-19	89.5300	89.5300	89.5300	89.5300	-12.225%	1	84	+360.248%
2024-12-17	107.7900	107.7900	102.0000	102.0000	+10.809%	7	84	+303.980%
2024-12-12	91.9400	92.0500	91.9400	92.0500	-1.970%	2	87	+347.648%
2024-12-05	93.9000	93.9000	93.9000	93.9000	+11.494%	1	87	+338.829%
2024-12-03	83.4000	84.2200	83.4000	84.2200	+1.470%	5	86	+389.266%
2024-11-27	84.1000	84.1000	83.0000	83.0000	-17.429%	2	85	+396.458%
2024-11-25	104.7000	104.7000	100.5200	100.5200	-3.225%	2	85	+309.928%
2024-11-22	98.9100	103.8700	98.9100	103.8700	+7.226%	4	85	+296.707%
2024-11-21	94.3500	96.8700	94.3500	96.8700	+16.683%	2	84	+325.374%
2024-11-19	83.0200	83.0200	83.0200	83.0200	+3.387%	30	85	+396.338%
2024-11-15	78.9500	80.3000	78.9500	80.3000	-15.810%	6	85	+413.151%
2024-11-13	85.5000	96.0000	85.5000	95.3800	+12.437%	33	88	+332.019%
2024-11-12	84.8300	84.8300	84.8300	84.8300	+1.678%	1	72	+385.748%
2024-11-11	83.4300	83.4300	83.4300	83.4300	+6.948%	1	72	+393.899%
2024-11-07	78.0100	78.0100	78.0100	78.0100	+11.570%	1	71	+428.214%
2024-11-06	69.9200	69.9200	69.9200	69.9200	+5.699%	1	72	+489.331%
2024-10-29	66.1500	66.1500	66.1500	66.1500	+2.558%	1	72	+522.918%
2024-10-21	64.5000	64.5000	64.5000	64.5000	-2.715%	1	72	+538.853%
2024-10-18	66.3000	66.3000	66.3000	66.3000	-1.045%	14	72	+521.508%
2024-10-14	67.0000	67.0000	67.0000	67.0000	-2.261%	1	79	+515.015%
2024-10-10	68.6500	68.6500	68.5500	68.5500	+27.180%	2	79	+501.109%
2024-10-07	53.9000	53.9000	53.9000	53.9000	+2.569%	1	80	+664.490%
2024-09-25	52.5500	52.5500	52.5500	52.5500	-10.477%	1	79	+684.129%
2024-09-23	58.7000	58.7000	58.7000	58.7000	+51.954%	1	78	+601.976%
2024-09-11	38.6300	38.6300	38.6300	38.6300	+6.010%	5	77	+966.684%
2024-09-06	36.4300	36.4400	36.4300	36.4400	-13.238%	10	82	+1,030.790%
2024-09-05	42.0000	42.0000	42.0000	42.0000	0.000%	2	78	+881.095%
2024-09-04	42.0500	42.0500	42.0000	42.0000	-7.854%	2	78	+881.095%
2024-09-03	50.0000	50.0000	45.5800	45.5800	-9.257%	3	77	+804.037%
2024-08-30	50.2300	50.2300	50.2300	50.2300	+4.646%	2	73	+720.346%
2024-08-29	54.9500	54.9500	48.0000	48.0000	-2.538%	2	73	+758.458%
2024-08-27	49.2500	49.2500	49.2500	49.2500	-2.764%	1	72	+736.670%
2024-08-22	48.6500	50.6500	48.6500	50.6500	+33.571%	10	72	+713.544%
2024-08-12	37.8000	37.9200	37.8000	37.9200	+1.717%	2	72	+986.656%
2024-08-08	37.2800	37.2800	37.2800	37.2800	+18.424%	1	73	+1,005.311%
2024-08-05	31.4800	31.4800	31.4800	31.4800	+1.320%	2	74	+1,208.958%
2024-08-02	31.0700	31.0700	31.0700	31.0700	-3.719%	20	74	+1,226.231%
2024-08-01	33.4000	33.4000	32.2700	32.2700	-7.800%	15	64	+1,176.914%
2024-07-31	35.6900	35.6900	35.0000	35.0000	-2.778%	2	54	+1,077.314%
2024-07-30	36.2300	36.2300	34.6000	36.0000	-23.793%	4	53	+1,044.611%
2024-07-29	50.0000	50.0000	47.2400	47.2400	+1.920%	7	52	+772.269%
2024-07-26	47.0000	47.0000	44.2300	46.3500	+0.608%	22	49	+789.018%
2024-07-25	48.0100	48.0100	46.0700	46.0700	-4.518%	4	41	+794.422%
2024-07-24	49.5800	49.5800	48.2500	48.2500	-14.903%	2	37	+754.010%
2024-07-23	56.7000	56.7000	56.7000	56.7000	+9.438%	3	35	+626.737%
2024-07-22	58.5800	58.5800	51.5000	51.8100	-32.714%	11	38	+695.329%
2024-07-19	64.8700	77.0000	64.8700	77.0000	-18.519%	14	41	+435.143%
2024-07-18	97.0000	97.0000	94.5000	94.5000	-8.801%	13	38	+336.042%
2024-07-17	104.9000	104.9000	103.6200	103.6200	-13.165%	11	51	+297.665%
2024-07-15	119.3300	119.3300	119.3300	119.3300	+5.752%	5	41	+245.311%
2024-07-12	112.8400	112.8400	112.8400	112.8400	-2.766%	10	41	+265.172%
2024-07-11	118.0000	118.0000	116.0500	116.0500	+2.130%	4	41	+255.071%
2024-07-10	115.0000	115.0000	113.6300	113.6300	-12.545%	19	37	+262.633%
2024-07-09	129.9300	129.9300	129.9300	129.9300	+2.931%	9	36	+217.140%
2024-07-08	126.2300	126.2300	126.2300	126.2300	+0.024%	2	27	+226.436%
2024-07-02	123.0500	126.2000	123.0500	126.2000	-2.998%	8	26	+226.513%
2024-06-28	130.1000	130.1000	130.1000	130.1000	+0.077%	2	19	+216.726%
2024-06-27	126.0000	130.0000	126.0000	130.0000	+5.519%	9	19	+216.969%
2024-06-26	127.0600	127.0600	123.2000	123.2000	-0.645%	7	17	+234.464%
2024-06-24	124.0000	124.0000	124.0000	124.0000	-7.463%	1	12	+232.306%
2024-06-17	134.0000	134.0000	134.0000	134.0000	+5.181%	10	12	+207.507%
2024-06-13	128.4700	128.4700	127.4000	127.4000	+1.352%	6	20	+223.438%
2024-06-12	131.7500	131.7500	125.7000	125.7000	+3.033%	7	15	+227.812%
2024-06-11	122.0000	122.0000	122.0000	122.0000	-4.096%	1	12	+237.754%
2024-06-10	127.2100	127.2100	127.2100	127.2100	+59.411%	1	11	+223.921%
2024-06-04	79.8000	79.8000	79.8000	79.8000	-0.623%	1	11	+416.366%
2024-05-31	80.3000	80.3000	80.3000	80.3000	-6.137%	2	12	+413.151%
2024-05-30	95.2500	95.2500	85.5500	85.5500	-22.446%	6	11	+381.660%
2024-05-24	106.3000	110.3100	106.3000	110.3100	+5.007%	4	8	+273.547%
2024-05-20	104.8100	105.3100	104.8100	105.0500	0.000%	8	8	+292.251%

.dark-mode .bqqFln{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqqFln{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C380CRWD Dec 18 2026 380.00 Call (CRWD261218C00380000)option OPRA

CRWD20261218C380
CRWD Dec 18 2026 380.00 Call (CRWD261218C00380000)
option OPRA