Dark

CRWD20261218C390
CRWD Dec 18 2026 390.00 Call (CRWD261218C00390000)
option OPRA

Inactive

Jun 1, 2026

397.10+29.699%(+90.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-01	397.1000	397.1000	397.1000	397.1000	+29.699%	1	246	0.000%
2026-05-28	306.1700	306.1700	306.1700	306.1700	+0.466%	1	246	+29.699%
2026-05-26	296.1500	304.7500	296.1500	304.7500	+32.213%	11	246	+30.304%
2026-05-15	230.5000	230.5000	230.5000	230.5000	+21.540%	1	246	+72.278%
2026-05-13	189.6500	189.6500	189.6500	189.6500	+1.012%	1	246	+109.386%
2026-05-12	185.3500	187.7500	185.3500	187.7500	+33.658%	2	247	+111.505%
2026-05-07	140.4700	140.4700	140.4700	140.4700	+18.992%	1	247	+182.694%
2026-05-06	118.0500	118.0500	118.0500	118.0500	+10.803%	4	247	+236.383%
2026-04-23	106.5400	106.5400	106.5400	106.5400	+18.641%	1	251	+272.724%
2026-04-17	89.8000	89.8000	89.8000	89.8000	+17.034%	1	251	+342.205%
2026-04-13	73.5800	77.2500	73.5800	76.7300	+24.562%	52	251	+417.529%
2026-04-10	61.3800	61.6000	61.3800	61.6000	-15.732%	40	283	+544.643%
2026-04-09	86.4000	86.4000	72.9500	73.1000	-23.415%	4	244	+443.228%
2026-04-08	104.3500	104.3500	95.2500	95.4500	+24.853%	7	244	+316.029%
2026-04-07	76.4500	76.4500	76.4500	76.4500	+1.622%	1	247	+419.424%
2026-04-02	75.2300	75.2300	75.2300	75.2300	+4.486%	1	245	+427.848%
2026-03-30	72.0000	72.0000	72.0000	72.0000	+20.200%	1	245	+451.528%
2026-03-27	59.9000	59.9000	59.9000	59.9000	-36.947%	1	244	+562.938%
2026-03-16	95.0000	95.0000	95.0000	95.0000	-14.836%	1	244	+318.000%
2026-03-13	111.5500	111.5500	111.5500	111.5500	+2.575%	1	245	+255.984%
2026-03-12	108.7500	108.7500	108.7500	108.7500	+1.969%	1	246	+265.149%
2026-03-11	106.2500	106.9000	106.2500	106.6500	+6.193%	9	247	+272.339%
2026-03-06	99.2500	100.4300	98.8500	100.4300	+3.965%	3	252	+295.400%
2026-03-05	93.1500	96.8000	93.1500	96.6000	+15.000%	36	253	+311.077%
2026-03-04	66.0500	84.0000	66.0500	84.0000	+8.387%	5	253	+372.738%
2026-03-03	75.4300	77.5000	75.4300	77.5000	+6.456%	3	255	+412.387%
2026-03-02	69.7500	72.8000	69.7500	72.8000	+15.190%	2	253	+445.467%
2026-02-27	60.4000	63.2000	60.4000	63.2000	-12.828%	3	251	+528.323%
2026-02-26	71.9000	72.5000	71.9000	72.5000	+29.928%	3	250	+447.724%
2026-02-24	55.8000	55.8000	55.8000	55.8000	-26.511%	2	249	+611.649%
2026-02-20	80.8800	84.8000	75.9300	75.9300	-14.155%	7	250	+422.982%
2026-02-17	88.4500	88.4500	88.4500	88.4500	+2.195%	1	246	+348.954%
2026-02-12	86.6500	86.6500	86.5500	86.5500	-1.536%	2	245	+358.810%
2026-02-11	88.0500	88.0500	87.9000	87.9000	+2.988%	2	246	+351.763%
2026-02-09	80.0000	85.3500	80.0000	85.3500	+8.285%	3	246	+365.261%
2026-02-06	77.6200	78.8200	77.0700	78.8200	+2.563%	6	245	+403.806%
2026-02-05	77.2500	77.2500	76.8500	76.8500	-19.697%	2	244	+416.721%
2026-02-03	98.2500	98.2500	95.7000	95.7000	-11.919%	3	243	+314.943%
2026-01-29	108.6500	108.6500	108.6500	108.6500	-0.046%	1	242	+265.486%
2026-01-21	109.0500	109.0500	108.7000	108.7000	-7.647%	2	241	+265.317%
2026-01-14	122.2500	122.2500	117.7000	117.7000	-7.541%	9	242	+237.383%
2026-01-13	127.4000	127.4000	127.3000	127.3000	+1.354%	2	238	+211.940%
2026-01-12	125.5500	125.8500	125.5500	125.6000	-31.351%	20	237	+216.162%
2025-12-09	182.9600	182.9600	182.9600	182.9600	+6.869%	1	232	+117.042%
2025-12-04	171.2000	171.2000	171.2000	171.2000	+1.862%	1	233	+131.951%
2025-12-03	168.0500	168.0700	168.0500	168.0700	-7.450%	2	233	+136.271%
2025-11-18	181.6000	181.6000	181.6000	181.6000	-13.152%	1	232	+118.667%
2025-11-10	209.1000	209.1000	209.1000	209.1000	+29.434%	2	232	+89.909%
2025-10-22	161.5500	161.5500	161.5500	161.5500	+0.498%	1	234	+145.806%
2025-10-20	160.8000	160.8000	160.7500	160.7500	+2.297%	2	235	+147.030%
2025-10-15	157.1400	157.1400	157.1400	157.1400	-1.757%	10	234	+152.705%
2025-10-02	160.1000	160.1000	159.9500	159.9500	-1.793%	2	224	+148.265%
2025-09-22	159.4300	162.8700	159.4300	162.8700	-1.410%	9	223	+143.814%
2025-09-19	165.2000	165.2000	165.2000	165.2000	+5.223%	1	224	+140.375%
2025-09-18	152.5000	157.2300	152.5000	157.0000	+42.688%	11	225	+152.930%
2025-09-11	107.5300	110.0300	107.5300	110.0300	+6.825%	2	225	+260.902%
2025-09-09	103.0000	103.0000	103.0000	103.0000	-1.718%	1	225	+285.534%
2025-09-08	100.3600	104.8500	100.3600	104.8000	+11.276%	5	224	+278.912%
2025-09-03	94.1800	94.1800	94.1800	94.1800	-9.876%	3	224	+321.639%
2025-08-29	105.2100	105.3400	104.5000	104.5000	+0.067%	3	221	+280.000%
2025-08-26	103.9500	104.4300	103.9500	104.4300	-8.395%	2	221	+280.255%
2025-08-15	114.0000	114.0000	114.0000	114.0000	+1.959%	1	220	+248.333%
2025-08-14	111.8100	111.8100	111.8100	111.8100	-6.941%	1	220	+255.156%
2025-08-12	118.9500	120.1500	118.9500	120.1500	+7.277%	3	220	+230.504%
2025-08-08	112.0000	112.0000	112.0000	112.0000	-17.647%	1	218	+254.554%
2025-08-04	136.0000	136.0000	136.0000	136.0000	-27.752%	1	219	+191.985%
2025-07-03	188.6000	190.8500	188.1000	188.2400	+0.288%	10	221	+110.954%
2025-07-01	186.6500	187.7000	186.6500	187.7000	+0.860%	14	221	+111.561%
2025-06-30	186.1000	186.1000	186.1000	186.1000	+7.697%	2	226	+113.380%
2025-06-23	172.8000	172.8000	172.8000	172.8000	+29.944%	3	226	+129.803%
2025-05-15	132.8500	132.9800	132.8500	132.9800	+4.667%	2	229	+198.616%
2025-05-07	128.9000	128.9000	127.0500	127.0500	-11.402%	3	228	+212.554%
2025-05-06	143.4000	143.4000	143.4000	143.4000	+2.013%	2	225	+176.918%
2025-05-01	133.4000	140.5700	133.4000	140.5700	+6.396%	49	225	+182.493%
2025-04-29	129.8500	132.1200	129.8500	132.1200	+25.637%	11	244	+200.560%
2025-04-23	105.0800	105.1600	105.0800	105.1600	+15.713%	20	255	+277.615%
2025-04-22	90.0500	95.0500	90.0500	90.8800	-15.617%	31	255	+336.950%
2025-04-15	107.9000	110.3000	107.7000	107.7000	+41.394%	37	260	+268.709%
2025-04-09	71.8500	76.1700	71.8500	76.1700	+5.207%	20	275	+421.334%
2025-04-08	69.7000	72.4000	69.7000	72.4000	+3.429%	31	275	+448.481%
2025-04-07	69.4700	70.0000	65.0500	70.0000	-21.901%	105	275	+467.286%
2025-04-02	88.4500	92.0000	88.4500	89.6300	+21.615%	23	324	+343.044%
2025-03-31	73.7000	73.7000	73.7000	73.7000	-13.528%	1	325	+438.806%
2025-03-28	86.6200	86.6200	85.2300	85.2300	-2.091%	22	324	+365.916%
2025-03-27	84.7600	89.7500	84.7600	87.0500	-6.358%	124	313	+356.175%
2025-03-26	92.2400	92.9600	91.4400	92.9600	-5.394%	77	293	+327.173%
2025-03-25	94.3000	98.2600	94.3000	98.2600	+12.554%	17	293	+304.132%
2025-03-24	88.6800	88.6800	83.8800	87.3000	+0.414%	58	293	+354.868%
2025-03-21	81.4400	91.0200	80.7200	86.9400	-2.050%	236	308	+356.752%
2025-03-20	92.6300	94.3500	87.1200	88.7600	-6.833%	176	260	+347.386%
2025-03-19	93.2900	95.2700	93.2900	95.2700	+8.706%	32	111	+316.815%
2025-03-18	86.3000	87.6400	85.8500	87.6400	-1.173%	53	97	+353.104%
2025-03-17	91.4900	91.6300	88.6800	88.6800	+31.378%	21	92	+347.790%
2025-03-07	67.5000	67.5000	67.5000	67.5000	-20.868%	2	80	+488.296%
2025-03-05	81.0400	85.3000	81.0400	85.3000	-11.853%	6	80	+365.533%
2025-03-04	96.7700	96.7700	96.7700	96.7700	-12.820%	5	85	+310.354%
2025-03-03	111.0000	111.0000	111.0000	111.0000	+8.293%	5	85	+257.748%
2025-02-28	102.5000	102.5000	102.5000	102.5000	-5.154%	4	85	+287.415%
2025-02-26	107.1500	108.0700	107.1500	108.0700	-27.977%	3	83	+267.447%
2025-02-13	150.0000	150.0500	150.0000	150.0500	+12.439%	8	83	+164.645%
2025-02-10	133.4500	133.4500	133.4500	133.4500	+7.077%	1	77	+197.565%
2025-02-06	124.4400	124.6500	124.2600	124.6300	+7.144%	10	78	+218.623%
2025-01-31	114.0500	116.5500	114.0500	116.3200	+5.029%	28	88	+241.386%
2025-01-30	108.0500	110.7500	108.0500	110.7500	+2.737%	6	79	+258.555%
2025-01-29	109.6100	109.6100	107.8000	107.8000	-5.555%	4	78	+268.367%
2025-01-28	114.1400	114.1400	114.1400	114.1400	+17.694%	1	78	+247.906%
2025-01-22	93.9300	97.4900	93.5000	96.9800	+10.342%	22	78	+309.466%
2025-01-21	84.4100	87.8900	84.4100	87.8900	+7.973%	9	70	+351.815%
2025-01-17	81.1100	81.4000	79.5700	81.4000	-10.135%	18	66	+387.838%
2025-01-16	90.2800	90.5800	90.2800	90.5800	+2.733%	2	66	+338.397%
2025-01-15	88.0900	88.1700	88.0900	88.1700	+7.067%	2	66	+350.380%
2025-01-10	82.3500	82.3500	82.3500	82.3500	+0.024%	2	65	+382.210%
2024-12-18	82.3300	82.3300	82.3300	82.3300	-19.324%	1	65	+382.327%
2024-12-17	102.0500	102.0500	102.0500	102.0500	-0.147%	2	65	+289.123%
2024-12-16	101.1000	102.2000	101.1000	102.2000	+21.913%	8	64	+288.552%
2024-12-10	83.8300	83.8300	83.8300	83.8300	+0.383%	1	64	+373.697%
2024-12-09	83.5100	83.5100	83.5100	83.5100	-6.994%	10	65	+375.512%
2024-12-04	85.7900	89.7900	85.7900	89.7900	-11.275%	2	65	+342.254%
2024-11-25	101.2000	101.2000	101.2000	101.2000	+1.535%	1	64	+292.391%
2024-11-22	93.9900	99.6700	93.9900	99.6700	+7.426%	4	65	+298.415%
2024-11-21	92.7800	92.7800	92.7800	92.7800	+47.951%	1	65	+328.002%
2024-10-30	62.7100	62.7100	62.7100	62.7100	+0.256%	1	64	+533.232%
2024-10-29	62.6500	62.6500	62.5500	62.5500	-0.080%	2	64	+534.852%
2024-10-18	61.6000	62.6000	61.6000	62.6000	-3.692%	22	64	+534.345%
2024-10-10	65.0000	65.0000	65.0000	65.0000	+28.205%	1	67	+510.923%
2024-10-07	50.5500	50.7000	50.5500	50.7000	+26.750%	2	68	+683.235%
2024-09-04	40.0000	40.0000	40.0000	40.0000	-15.789%	1	69	+892.750%
2024-08-29	47.5000	47.5000	47.5000	47.5000	+2.769%	1	68	+736.000%
2024-08-27	46.3600	46.3600	46.2200	46.2200	+0.566%	10	67	+759.152%
2024-08-19	46.2000	46.2000	45.9600	45.9600	+35.775%	8	57	+764.012%
2024-08-07	33.8500	33.8500	33.8500	33.8500	+17.616%	1	49	+1,073.117%
2024-08-02	27.9900	28.7800	27.9900	28.7800	-8.431%	60	50	+1,279.778%
2024-08-01	31.4300	31.4300	31.4300	31.4300	-8.099%	1	51	+1,163.443%
2024-07-31	34.2000	34.2000	34.2000	34.2000	-0.292%	28	50	+1,061.111%
2024-07-30	38.2700	38.2700	34.3000	34.3000	-23.778%	5	30	+1,057.726%
2024-07-25	45.0000	45.1900	45.0000	45.0000	-3.743%	4	29	+782.444%
2024-07-24	46.7500	46.7500	46.7500	46.7500	-9.364%	2	28	+749.412%
2024-07-22	52.9300	52.9300	51.5800	51.5800	-25.344%	4	30	+669.872%
2024-07-19	73.0000	73.0000	69.0800	69.0900	-22.371%	14	32	+474.758%
2024-07-18	87.6000	89.0000	87.6000	89.0000	-18.491%	16	30	+346.180%
2024-07-16	110.2900	110.2900	109.1900	109.1900	-3.372%	2	35	+263.678%
2024-07-15	113.0000	113.0000	113.0000	113.0000	+3.622%	1	34	+251.416%
2024-07-12	108.9400	109.0500	108.9400	109.0500	-1.757%	24	34	+264.145%
2024-07-10	112.0000	112.0000	111.0000	111.0000	-7.469%	7	39	+257.748%
2024-07-09	119.9600	119.9600	119.9600	119.9600	-2.472%	1	39	+231.027%
2024-07-05	124.4900	124.4900	122.2000	123.0000	+1.754%	10	39	+222.846%
2024-07-02	120.1000	120.8800	120.1000	120.8800	-2.288%	2	38	+228.508%
2024-06-27	123.8500	123.8500	123.7100	123.7100	+5.735%	2	38	+220.993%
2024-06-21	116.2300	117.0000	116.2300	117.0000	-7.510%	6	38	+239.402%
2024-06-20	126.5000	126.5000	126.5000	126.5000	-1.341%	3	38	+213.913%
2024-06-18	126.1000	128.2200	126.1000	128.2200	+0.961%	9	27	+209.702%
2024-06-17	119.0000	127.0000	119.0000	127.0000	+1.795%	4	27	+212.677%
2024-06-14	124.7600	124.7600	124.7600	124.7600	+1.431%	2	25	+218.291%
2024-06-13	123.0000	123.0000	123.0000	123.0000	+1.519%	1	25	+222.846%
2024-06-12	121.1600	121.1600	121.1600	121.1600	+3.352%	7	24	+227.748%
2024-06-10	117.2300	117.2300	117.2300	117.2300	+20.856%	1	17	+238.736%
2024-06-07	97.0000	97.0000	97.0000	97.0000	-0.513%	10	17	+309.381%
2024-06-06	97.5000	97.5000	97.5000	97.5000	+3.723%	5	12	+307.282%
2024-06-05	94.0000	94.0000	94.0000	94.0000	+20.436%	5	7	+322.447%
2024-05-31	78.0500	78.0500	78.0500	78.0500	0.000%	4	2	+408.776%

.dark-mode .TKp2Pb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TKp2Pb{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C390CRWD Dec 18 2026 390.00 Call (CRWD261218C00390000)option OPRA

CRWD20261218C390
CRWD Dec 18 2026 390.00 Call (CRWD261218C00390000)
option OPRA