Dark

CRWD20261218C400
CRWD Dec 18 2026 400.00 Call (CRWD261218C00400000)
option OPRA

Inactive

Jun 30, 2026

376.88+4.110%(+14.88)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	375.6000	378.0000	375.6000	376.8800	+4.110%	3	361	0.000%
2026-06-29	362.0000	362.0000	362.0000	362.0000	+21.477%	1	362	+4.110%
2026-06-24	300.0000	300.0000	298.0000	298.0000	+2.564%	2	362	+26.470%
2026-06-23	290.5500	290.5500	290.5500	290.5500	-4.042%	1	361	+29.713%
2026-06-16	302.7900	302.7900	302.7900	302.7900	-1.326%	1	360	+24.469%
2026-06-15	306.8600	306.8600	306.8600	306.8600	+18.023%	1	361	+22.818%
2026-06-09	261.0000	261.0000	260.0000	260.0000	-12.667%	4	361	+44.954%
2026-06-05	310.9300	310.9300	297.7100	297.7100	-8.397%	2	364	+26.593%
2026-06-04	325.0000	325.0000	325.0000	325.0000	-17.444%	10	363	+15.963%
2026-06-01	385.8300	393.6700	385.8300	393.6700	+13.463%	6	363	-4.265%
2026-05-29	347.3800	347.3800	346.9000	346.9600	+30.461%	6	362	+8.623%
2026-05-27	265.9500	265.9500	265.9500	265.9500	-7.976%	1	365	+41.711%
2026-05-22	289.7900	295.6500	289.0000	289.0000	+6.063%	3	366	+30.408%
2026-05-21	272.4800	272.4800	272.4800	272.4800	+8.992%	1	366	+38.315%
2026-05-20	250.0000	250.0000	250.0000	250.0000	-0.319%	1	366	+50.752%
2026-05-19	250.8000	250.8000	250.8000	250.8000	+3.636%	1	368	+50.271%
2026-05-18	239.6000	242.0000	239.6000	242.0000	+14.964%	5	368	+55.736%
2026-05-14	210.5000	210.5000	210.5000	210.5000	+6.853%	1	368	+79.040%
2026-05-13	190.0000	197.0000	190.0000	197.0000	+9.051%	3	370	+91.310%
2026-05-12	180.6500	180.6500	180.6500	180.6500	+3.822%	1	370	+108.624%
2026-05-11	163.0500	174.0000	163.0500	174.0000	+22.699%	3	370	+116.598%
2026-05-07	135.0000	141.8100	135.0000	141.8100	+19.168%	2	371	+165.764%
2026-05-05	119.0000	119.0000	119.0000	119.0000	+2.586%	1	370	+216.706%
2026-05-04	114.5000	116.0000	114.5000	116.0000	+7.407%	2	370	+224.897%
2026-05-01	108.0000	108.0000	108.0000	108.0000	+1.190%	1	370	+248.963%
2026-04-28	106.7300	106.7300	106.7300	106.7300	+3.621%	1	370	+253.115%
2026-04-27	103.0000	103.0000	103.0000	103.0000	+5.641%	2	369	+265.903%
2026-04-24	97.5000	97.5000	97.5000	97.5000	-0.915%	1	369	+286.544%
2026-04-23	98.4000	98.4000	98.4000	98.4000	-14.546%	1	369	+283.008%
2026-04-22	111.6500	115.1500	111.6500	115.1500	+5.691%	10	370	+227.295%
2026-04-21	95.0000	108.9500	95.0000	108.9500	+21.029%	10	369	+245.920%
2026-04-20	89.0000	90.0200	89.0000	90.0200	+6.031%	15	369	+318.663%
2026-04-17	88.0000	89.0000	84.2200	84.9000	+2.289%	9	369	+343.910%
2026-04-16	82.0000	83.0000	78.0000	83.0000	+7.291%	9	370	+354.072%
2026-04-15	73.6600	77.3600	73.6600	77.3600	+7.549%	21	373	+387.177%
2026-04-14	72.0000	72.0000	71.9300	71.9300	-0.868%	6	374	+423.954%
2026-04-13	69.0000	72.5600	69.0000	72.5600	+22.464%	24	369	+419.405%
2026-04-10	62.8000	62.8000	55.5000	59.2500	-14.130%	39	376	+536.084%
2026-04-09	85.5100	85.5100	69.0000	69.0000	-23.034%	60	372	+446.203%
2026-04-08	92.0500	92.0500	89.6000	89.6500	+3.403%	6	380	+320.390%
2026-04-07	69.4000	86.7000	69.4000	86.7000	+27.089%	20	380	+334.694%
2026-04-06	68.2200	68.2200	68.2200	68.2200	-1.842%	14	380	+452.448%
2026-04-02	69.5000	69.5000	69.5000	69.5000	+4.511%	1	366	+442.273%
2026-04-01	66.0000	68.5000	66.0000	66.5000	-0.404%	9	366	+466.737%
2026-03-31	66.7700	66.7700	66.7700	66.7700	+3.375%	1	365	+464.445%
2026-03-30	60.4000	66.8300	60.4000	64.5900	+14.339%	12	366	+483.496%
2026-03-27	52.0500	58.5000	52.0500	56.4900	-16.460%	10	364	+567.162%
2026-03-26	62.3000	67.6200	62.3000	67.6200	-0.559%	6	359	+457.350%
2026-03-25	68.0000	68.0000	68.0000	68.0000	-4.144%	5	360	+454.235%
2026-03-24	70.9400	70.9400	70.9400	70.9400	-10.259%	1	360	+431.266%
2026-03-23	79.0500	79.0500	79.0500	79.0500	+0.063%	1	359	+376.762%
2026-03-20	79.0000	79.0000	79.0000	79.0000	-14.130%	1	359	+377.063%
2026-03-19	92.0000	92.0000	92.0000	92.0000	-8.000%	11	358	+309.652%
2026-03-18	98.0000	100.0000	98.0000	100.0000	+9.290%	3	357	+276.880%
2026-03-16	97.0000	97.0000	91.5000	91.5000	-6.889%	2	357	+311.891%
2026-03-13	98.2700	98.2700	98.2700	98.2700	-4.546%	1	357	+283.515%
2026-03-12	102.2100	102.9500	102.2100	102.9500	+1.579%	6	358	+266.081%
2026-03-11	100.7000	101.3500	100.1500	101.3500	+5.364%	3	352	+271.860%
2026-03-10	96.1900	96.1900	96.1900	96.1900	-1.847%	1	351	+291.808%
2026-03-09	98.0000	99.0500	98.0000	98.0000	+2.930%	9	352	+284.571%
2026-03-06	92.0000	95.2100	92.0000	95.2100	+5.263%	2	357	+295.841%
2026-03-05	89.0000	93.0000	89.0000	90.4500	+16.110%	35	357	+316.672%
2026-03-04	63.1000	78.1500	63.1000	77.9000	+8.360%	20	355	+383.800%
2026-03-03	72.8500	73.7500	71.8900	71.8900	+23.948%	16	352	+424.245%
2026-02-27	58.0000	58.0000	58.0000	58.0000	-12.320%	2	343	+549.793%
2026-02-26	68.2300	69.0000	66.0900	66.1500	+15.144%	7	343	+469.735%
2026-02-25	51.6000	57.4500	51.6000	57.4500	+4.874%	6	347	+556.014%
2026-02-24	54.7800	54.7800	54.7800	54.7800	+12.025%	1	347	+587.988%
2026-02-23	52.5000	52.5000	48.9000	48.9000	-39.450%	3	348	+670.716%
2026-02-20	79.7300	80.7600	79.0000	80.7600	-9.156%	3	347	+366.667%
2026-02-18	88.9000	88.9000	88.9000	88.9000	+4.588%	2	347	+323.937%
2026-02-17	85.0000	85.0000	85.0000	85.0000	-8.602%	1	348	+343.388%
2026-02-13	93.0000	93.0000	93.0000	93.0000	+8.874%	1	348	+305.247%
2026-02-12	85.4200	85.4200	85.4200	85.4200	+3.791%	1	348	+341.208%
2026-02-11	85.2800	85.2800	82.3000	82.3000	-6.477%	5	349	+357.934%
2026-02-10	88.4000	88.6000	88.0000	88.0000	+10.442%	65	349	+328.273%
2026-02-09	74.7100	79.6800	74.7100	79.6800	+5.648%	2	286	+372.992%
2026-02-06	72.0000	76.0500	69.0800	75.4200	+15.498%	10	286	+399.708%
2026-02-05	65.3000	65.3000	65.3000	65.3000	-25.584%	1	284	+477.152%
2026-02-04	84.0000	87.7500	83.0000	87.7500	-4.098%	3	283	+329.493%
2026-02-03	92.0000	92.0000	88.0500	91.5000	-11.165%	6	283	+311.891%
2026-02-02	103.0000	103.0000	103.0000	103.0000	-0.483%	1	283	+265.903%
2026-01-30	105.8300	105.8300	103.5000	103.5000	-20.568%	4	283	+264.135%
2026-01-27	129.1000	130.6000	129.1000	130.3000	+7.775%	8	283	+189.240%
2026-01-26	120.5000	120.9000	120.5000	120.9000	+15.816%	2	286	+211.729%
2026-01-20	104.3900	104.3900	104.3900	104.3900	-9.289%	1	285	+261.031%
2026-01-16	115.0800	115.0800	115.0800	115.0800	-4.538%	1	286	+227.494%
2026-01-15	120.5500	120.5500	120.5500	120.5500	+5.404%	1	286	+212.634%
2026-01-14	116.7000	116.7000	110.9200	114.3700	-4.969%	4	286	+229.527%
2026-01-13	118.7300	124.8400	118.7300	120.3500	-0.298%	6	286	+213.153%
2026-01-12	117.9400	120.7100	117.9400	120.7100	-5.139%	17	286	+212.219%
2026-01-07	127.2500	127.2500	127.2500	127.2500	+13.616%	2	287	+196.173%
2026-01-06	112.0000	112.0000	112.0000	112.0000	-1.797%	1	287	+236.500%
2026-01-05	115.0000	115.0000	114.0500	114.0500	+1.830%	2	287	+230.452%
2026-01-02	122.0200	122.0200	112.0000	112.0000	-10.220%	11	287	+236.500%
2025-12-31	124.7500	124.7500	124.7500	124.7500	-3.016%	1	297	+202.108%
2025-12-30	128.6300	128.6300	128.6300	128.6300	-2.442%	3	297	+192.995%
2025-12-23	131.8500	131.8500	131.8500	131.8500	-2.994%	1	298	+185.840%
2025-12-22	136.1500	136.1500	135.9200	135.9200	+1.440%	3	298	+177.281%
2025-12-18	133.2500	133.9900	133.2500	133.9900	-7.119%	2	300	+181.275%
2025-12-15	148.6100	148.6100	143.8900	144.2600	-15.016%	29	300	+161.251%
2025-12-11	169.7500	169.7500	169.7500	169.7500	+3.664%	30	281	+122.021%
2025-12-05	163.7500	163.7500	163.7500	163.7500	+1.462%	1	281	+130.156%
2025-12-03	149.2000	161.4600	149.2000	161.3900	+2.146%	92	280	+133.521%
2025-12-01	158.0000	158.0000	158.0000	158.0000	-0.259%	1	361	+138.532%
2025-11-26	158.4100	158.4100	158.4100	158.4100	-3.644%	1	360	+137.914%
2025-11-20	164.4000	164.4000	164.4000	164.4000	-12.808%	1	360	+129.246%
2025-11-17	188.5500	188.5500	188.5500	188.5500	-1.288%	1	359	+99.883%
2025-11-14	191.4200	191.4200	190.4600	191.0100	-5.511%	8	358	+97.309%
2025-11-10	202.1500	202.1500	202.1500	202.1500	+15.054%	2	361	+86.436%
2025-11-06	181.4500	181.4500	175.7000	175.7000	-9.489%	2	361	+114.502%
2025-10-29	194.1200	194.1200	194.1200	194.1200	-1.251%	1	362	+94.148%
2025-10-28	193.0000	196.6300	193.0000	196.5800	+7.356%	43	361	+91.718%
2025-10-27	183.2200	183.2500	179.8500	183.1100	+5.539%	60	456	+105.822%
2025-10-23	172.0000	175.0000	172.0000	173.5000	+13.096%	3	456	+117.222%
2025-10-22	153.4100	153.4100	153.4100	153.4100	-5.883%	1	456	+145.668%
2025-10-21	163.0000	163.0000	163.0000	163.0000	+5.467%	2	456	+131.215%
2025-10-20	154.9500	154.9500	154.5500	154.5500	+7.326%	2	456	+143.856%
2025-10-17	144.0000	144.0000	144.0000	144.0000	-7.413%	1	456	+161.722%
2025-10-16	155.5300	155.5300	155.5300	155.5300	+2.660%	1	456	+142.320%
2025-10-15	151.5000	151.5000	151.5000	151.5000	-0.053%	1	456	+148.766%
2025-10-14	151.5800	151.5800	151.5800	151.5800	-1.418%	4	456	+148.634%
2025-10-10	153.7600	153.7600	153.7600	153.7600	-4.497%	1	456	+145.109%
2025-10-09	161.0000	161.0000	161.0000	161.0000	-3.129%	1	456	+134.087%
2025-10-08	150.0500	166.2000	150.0500	166.2000	+14.621%	5	456	+126.763%
2025-10-07	142.0000	145.0000	142.0000	145.0000	-7.643%	2	456	+159.917%
2025-10-06	158.0000	158.0000	157.0000	157.0000	+0.352%	2	456	+140.051%
2025-10-01	152.2800	156.4500	152.2800	156.4500	+10.176%	3	456	+140.895%
2025-09-30	146.5000	146.5000	142.0000	142.0000	+1.829%	2	456	+165.408%
2025-09-24	139.4500	139.4500	139.4500	139.4500	-11.393%	1	455	+170.262%
2025-09-19	159.2500	159.2500	157.3800	157.3800	+0.949%	3	455	+139.471%
2025-09-18	151.0000	156.1000	151.0000	155.9000	+33.613%	4	457	+141.745%
2025-09-17	116.6800	116.6800	116.6800	116.6800	+1.762%	1	458	+223.003%
2025-09-15	114.6600	114.6600	114.6600	114.6600	+4.952%	1	458	+228.694%
2025-09-12	110.0000	112.0000	109.0500	109.2500	+3.653%	5	458	+244.970%
2025-09-11	105.2500	105.4500	105.2500	105.4000	+7.551%	8	458	+257.571%
2025-09-09	95.7500	98.0500	95.7500	98.0000	-1.508%	12	458	+284.571%
2025-09-08	94.9400	99.6500	94.4000	99.5000	+6.417%	25	458	+278.774%
2025-09-05	89.8000	93.5000	89.8000	93.5000	+5.068%	5	454	+303.080%
2025-09-02	90.0000	90.0000	88.9900	88.9900	-18.358%	3	454	+323.508%
2025-08-28	108.0000	109.0000	108.0000	109.0000	+6.083%	2	454	+245.761%
2025-08-27	103.9500	105.0000	102.7500	102.7500	+3.767%	5	454	+266.793%
2025-08-26	100.0000	100.0000	99.0200	99.0200	-0.980%	3	454	+280.610%
2025-08-25	101.7500	101.7500	99.9000	100.0000	0.000%	13	454	+276.880%
2025-08-22	100.0000	100.0000	100.0000	100.0000	+0.050%	1	454	+276.880%
2025-08-20	99.9500	99.9500	99.9500	99.9500	-6.501%	1	454	+277.069%
2025-08-14	106.9000	106.9000	106.9000	106.9000	-1.584%	1	455	+252.554%
2025-08-11	110.0200	111.8100	108.6200	108.6200	+0.120%	9	454	+246.971%
2025-08-08	108.4900	108.4900	108.4900	108.4900	-1.013%	1	455	+247.387%
2025-08-07	112.3900	112.3900	105.9000	109.6000	-6.834%	7	455	+243.869%
2025-08-05	117.6400	117.6400	117.6400	117.6400	-19.656%	1	455	+220.367%
2025-07-22	146.4200	146.4200	146.4200	146.4200	-9.163%	2	456	+157.397%
2025-07-11	161.1900	161.1900	161.1900	161.1900	+0.081%	1	456	+133.811%
2025-07-02	167.7600	167.7600	161.0600	161.0600	-2.014%	4	455	+134.000%
2025-07-01	180.3300	183.2000	159.3000	164.3700	-7.501%	25	455	+129.288%
2025-06-30	177.7000	177.7000	177.7000	177.7000	+2.244%	1	454	+112.088%
2025-06-27	174.2500	174.2500	173.8000	173.8000	+17.274%	2	454	+116.847%
2025-06-10	148.0100	148.2000	148.0100	148.2000	-0.823%	10	454	+154.305%
2025-06-06	154.5000	154.5000	149.4300	149.4300	-1.884%	24	464	+152.212%
2025-06-04	152.3000	152.3000	152.3000	152.3000	-7.697%	1	455	+147.459%
2025-06-03	165.5000	165.5000	165.0000	165.0000	+3.983%	2	455	+128.412%
2025-06-02	158.6800	158.6800	158.6800	158.6800	+12.659%	1	455	+137.509%
2025-05-29	140.8500	140.8500	140.8500	140.8500	-8.515%	14	456	+167.575%
2025-05-28	153.9600	153.9600	153.9600	153.9600	-1.308%	2	470	+144.791%
2025-05-27	150.0000	156.0000	150.0000	156.0000	+6.397%	6	468	+141.590%
2025-05-23	146.6200	146.6200	146.6200	146.6200	+7.077%	2	469	+157.045%
2025-05-22	136.4500	136.9300	134.8000	136.9300	+2.447%	9	469	+175.236%
2025-05-19	134.1800	134.1800	133.6600	133.6600	+2.421%	3	474	+181.969%
2025-05-16	130.2700	131.5900	130.2700	130.5000	-1.680%	18	471	+188.797%
2025-05-14	132.7300	132.7300	132.7300	132.7300	+0.645%	1	466	+183.945%
2025-05-13	132.0600	137.0000	131.4900	131.8800	+9.717%	8	466	+185.775%
2025-05-12	120.2000	120.2000	120.2000	120.2000	+7.016%	1	466	+213.544%
2025-05-09	111.5200	112.3200	111.5200	112.3200	-9.536%	4	466	+235.541%
2025-05-07	125.4800	125.4800	123.5000	124.1600	-9.498%	13	466	+203.544%
2025-05-06	131.5000	137.1900	131.5000	137.1900	-4.789%	4	470	+174.714%
2025-05-05	133.6500	144.0900	133.6500	144.0900	+8.200%	3	474	+161.559%
2025-05-02	133.1700	133.1700	133.1700	133.1700	-0.359%	2	474	+183.007%
2025-05-01	130.0200	133.6500	127.8300	133.6500	+7.280%	21	474	+181.990%
2025-04-30	124.5800	124.5800	124.5800	124.5800	-2.359%	1	483	+202.520%
2025-04-29	128.2000	128.2000	127.5900	127.5900	+9.042%	142	483	+195.384%
2025-04-24	108.8800	117.0100	108.8800	117.0100	+19.887%	3	412	+222.092%
2025-04-23	103.3400	103.3400	97.6000	97.6000	+3.830%	4	411	+286.148%
2025-04-17	94.0000	94.0000	94.0000	94.0000	-11.696%	1	411	+300.936%
2025-04-15	106.4500	106.4500	106.4500	106.4500	+13.269%	1	411	+254.044%
2025-04-14	92.6500	93.9800	92.6500	93.9800	+8.309%	4	411	+301.021%
2025-04-10	86.7700	86.7700	86.7700	86.7700	-3.899%	2	413	+334.344%
2025-04-09	69.6200	91.0000	69.3900	90.2900	+35.774%	123	411	+317.411%
2025-04-08	72.0000	72.0000	66.5000	66.5000	-1.990%	25	308	+466.737%
2025-04-07	55.7000	67.8500	55.7000	67.8500	+11.230%	39	309	+455.461%
2025-04-04	63.3400	64.2000	61.0000	61.0000	-19.205%	28	322	+517.836%
2025-04-03	76.0500	76.0500	75.5000	75.5000	-12.747%	2	322	+399.179%
2025-04-02	84.5000	86.5300	84.5000	86.5300	+10.936%	11	321	+335.548%
2025-04-01	76.5800	78.0000	76.5800	78.0000	+6.209%	3	312	+383.179%
2025-03-31	71.4800	73.8700	70.9900	73.4400	-6.482%	120	312	+413.181%
2025-03-28	82.1200	82.1200	78.5300	78.5300	-7.295%	200	312	+379.919%
2025-03-27	83.0000	84.7100	80.0000	84.7100	-2.632%	135	282	+344.906%
2025-03-26	89.3000	89.3000	86.5100	87.0000	-8.565%	23	342	+333.195%
2025-03-25	98.7400	99.0500	94.0000	95.1500	+12.804%	54	363	+296.090%
2025-03-24	82.9000	84.3500	79.1000	84.3500	+0.297%	9	385	+346.805%
2025-03-21	83.0000	86.6600	82.0500	84.1000	-0.825%	84	389	+348.133%
2025-03-20	84.2600	85.0000	84.2600	84.8000	-4.537%	3	364	+344.434%
2025-03-19	89.8500	92.3000	88.1700	88.8300	+7.451%	546	364	+324.271%
2025-03-18	82.6700	82.6700	82.6700	82.6700	-2.741%	5	160	+355.885%
2025-03-17	87.0100	87.0100	85.0000	85.0000	+14.094%	2	160	+343.388%
2025-03-14	75.0000	75.0000	74.5000	74.5000	+10.354%	12	159	+405.879%
2025-03-13	67.6200	68.1800	66.0500	67.5100	-7.279%	16	161	+458.258%
2025-03-12	72.8100	72.8100	72.8100	72.8100	+11.296%	4	161	+417.621%
2025-03-11	61.4000	65.6000	61.4000	65.4200	+21.036%	4	165	+476.093%
2025-03-10	60.0000	60.0000	52.8600	54.0500	-12.114%	18	166	+597.280%
2025-03-07	61.5000	61.5000	61.5000	61.5000	-25.310%	2	158	+512.813%
2025-03-05	80.3000	82.3400	74.2300	82.3400	-21.656%	13	158	+357.712%
2025-03-04	105.1000	105.1000	105.1000	105.1000	+1.311%	8	158	+258.592%
2025-02-27	103.7400	103.7400	103.7400	103.7400	+9.211%	1	166	+263.293%
2025-02-25	94.9900	94.9900	94.9900	94.9900	-2.972%	1	166	+296.758%
2025-02-24	97.9000	97.9000	97.9000	97.9000	-13.009%	1	166	+284.964%
2025-02-21	125.9700	125.9700	112.5400	112.5400	-14.710%	8	165	+234.885%
2025-02-20	124.8700	131.9500	124.8700	131.9500	-7.391%	9	164	+185.623%
2025-02-19	143.7000	143.7100	142.4800	142.4800	+5.894%	3	167	+164.514%
2025-02-12	127.9300	134.5500	127.9300	134.5500	+3.980%	2	167	+180.104%
2025-02-11	129.4000	129.4000	129.4000	129.4000	+1.015%	1	168	+191.252%
2025-02-10	128.0400	128.1000	128.0400	128.1000	+3.140%	2	169	+194.208%
2025-02-07	127.6200	127.6200	124.2000	124.2000	+3.933%	8	170	+203.446%
2025-02-05	119.5000	119.5000	119.5000	119.5000	+8.518%	1	171	+215.381%
2025-02-04	110.1200	110.1200	110.1200	110.1200	+7.487%	1	170	+242.245%
2025-02-03	102.4500	102.4500	102.4500	102.4500	-7.478%	1	170	+267.867%
2025-01-31	113.1400	113.1400	110.1500	110.7300	+4.021%	10	170	+240.359%
2025-01-30	106.5000	106.5000	106.4500	106.4500	-2.160%	2	173	+254.044%
2025-01-29	106.8400	108.8000	105.1600	108.8000	-4.986%	13	172	+246.397%
2025-01-28	108.0000	115.1200	108.0000	114.5100	+34.559%	4	175	+229.124%
2025-01-27	93.4800	93.4800	85.1000	85.1000	-4.959%	2	175	+342.867%
2025-01-24	89.5400	89.5400	89.5400	89.5400	-2.292%	2	175	+320.907%
2025-01-22	82.6500	91.6400	82.6500	91.6400	+6.894%	3	175	+311.261%
2025-01-21	85.7300	85.7300	85.7300	85.7300	+11.064%	1	175	+339.613%
2025-01-17	83.7900	83.7900	77.1900	77.1900	-8.618%	6	176	+388.250%
2025-01-15	84.4700	84.4700	84.4700	84.4700	+11.896%	1	176	+346.170%
2025-01-14	75.5300	75.5300	75.4900	75.4900	+4.629%	2	177	+399.245%
2025-01-13	72.1500	72.1500	72.1500	72.1500	-14.646%	2	178	+422.356%
2025-01-07	84.5300	84.5300	84.5300	84.5300	+4.358%	1	176	+345.854%
2025-01-03	81.0000	81.0000	81.0000	81.0000	+10.959%	2	176	+365.284%
2024-12-31	73.0000	73.0000	73.0000	73.0000	-3.401%	1	176	+416.274%
2024-12-30	75.5700	75.5700	75.5700	75.5700	-6.124%	1	176	+398.716%
2024-12-20	80.5000	80.5000	80.5000	80.5000	-2.660%	1	177	+368.174%
2024-12-19	82.7000	82.7000	82.7000	82.7000	-9.370%	1	176	+355.719%
2024-12-18	94.6500	94.6500	91.2500	91.2500	-7.464%	2	177	+313.019%
2024-12-17	97.8000	98.6900	97.4500	98.6100	+4.904%	6	177	+282.192%
2024-12-16	94.0000	94.0000	94.0000	94.0000	+5.832%	9	173	+300.936%
2024-12-13	88.0000	88.8200	88.0000	88.8200	+2.386%	14	173	+324.319%
2024-12-12	85.1800	86.7500	85.1100	86.7500	+12.109%	4	173	+334.444%
2024-12-11	77.3800	77.3800	77.3800	77.3800	-3.564%	1	172	+387.051%
2024-12-09	83.1500	83.1500	80.2400	80.2400	-10.085%	2	173	+369.691%
2024-12-06	89.2400	89.2400	89.2400	89.2400	+3.527%	2	173	+322.322%
2024-12-05	85.7900	86.2000	85.7900	86.2000	+0.478%	2	172	+337.216%
2024-12-04	79.7600	85.7900	79.7600	85.7900	+9.217%	7	173	+339.305%
2024-12-03	78.5500	78.5500	78.5500	78.5500	+2.680%	1	175	+379.796%
2024-11-27	76.4100	76.5000	74.7500	76.5000	-17.199%	12	172	+392.654%
2024-11-25	97.4400	97.4400	92.3900	92.3900	-3.760%	4	172	+307.923%
2024-11-22	90.0600	96.0000	90.0600	96.0000	+8.659%	20	172	+292.583%
2024-11-21	88.3500	88.3500	88.3500	88.3500	+9.615%	1	179	+326.576%
2024-11-20	80.6000	80.6000	80.6000	80.6000	+1.167%	5	179	+367.593%
2024-11-19	79.6700	79.6700	79.6700	79.6700	+8.988%	1	179	+373.051%
2024-11-15	74.1700	74.1700	72.5000	73.1000	-7.935%	10	179	+415.568%
2024-11-14	80.7500	80.7500	79.4000	79.4000	-9.998%	2	181	+374.660%
2024-11-13	84.5000	88.2200	84.5000	88.2200	+13.393%	6	180	+327.205%
2024-11-12	75.6100	77.8000	75.6100	77.8000	+4.359%	6	178	+384.422%
2024-11-11	73.0000	74.5500	73.0000	74.5500	+9.584%	5	183	+405.540%
2024-11-08	68.0300	68.0300	68.0300	68.0300	-2.466%	2	188	+453.991%
2024-11-07	65.8900	71.4000	65.8900	69.7500	+5.634%	6	188	+440.330%
2024-11-06	66.0300	66.0300	66.0300	66.0300	+13.845%	1	187	+470.771%
2024-11-05	58.0000	58.0000	58.0000	58.0000	+3.332%	2	188	+549.793%
2024-11-01	56.1300	56.1300	56.1300	56.1300	+6.914%	8	190	+571.441%
2024-10-31	53.2100	53.2100	52.5000	52.5000	-12.646%	11	192	+617.867%
2024-10-29	60.1000	60.1000	60.1000	60.1000	+13.396%	1	192	+527.088%
2024-10-25	57.2500	57.2500	52.4600	53.0000	-8.621%	26	191	+611.094%
2024-10-22	58.0000	58.0000	58.0000	58.0000	0.000%	3	189	+549.793%
2024-10-18	58.0000	58.0000	58.0000	58.0000	-10.466%	2	189	+549.793%
2024-10-14	65.0500	65.0500	64.7800	64.7800	-1.848%	6	189	+481.785%
2024-10-11	65.5000	66.0000	65.5000	66.0000	+5.263%	8	186	+471.030%
2024-10-10	56.0000	62.7000	56.0000	62.7000	+20.809%	16	186	+501.085%
2024-10-09	51.9000	51.9000	51.9000	51.9000	+1.765%	3	187	+626.166%
2024-10-08	51.0000	51.0000	51.0000	51.0000	+2.000%	1	190	+638.980%
2024-10-04	50.0000	50.0000	50.0000	50.0000	+18.708%	2	189	+653.760%
2024-10-01	44.0000	44.0000	42.1200	42.1200	-4.055%	5	189	+794.777%
2024-09-30	43.9000	43.9000	43.9000	43.9000	-2.962%	1	191	+758.497%
2024-09-27	45.2400	45.2400	45.2400	45.2400	+3.881%	2	192	+733.068%
2024-09-26	43.5500	43.5500	43.5500	43.5500	-7.831%	1	192	+765.396%
2024-09-25	47.2500	47.2500	47.2500	47.2500	-1.563%	1	192	+697.630%
2024-09-24	48.0000	48.0000	48.0000	48.0000	-11.029%	1	192	+685.167%
2024-09-23	53.9500	53.9500	53.9500	53.9500	+1.601%	1	192	+598.573%
2024-09-20	47.0000	53.1000	47.0000	53.1000	+28.168%	30	192	+609.755%
2024-09-17	41.4300	41.4300	41.4300	41.4300	+4.095%	1	193	+809.679%
2024-09-16	39.8000	39.8000	39.8000	39.8000	+11.641%	1	194	+846.935%
2024-09-13	35.6500	35.6500	35.6500	35.6500	-2.060%	2	195	+957.167%
2024-09-11	32.4300	36.4000	32.4300	36.4000	+10.270%	5	195	+935.385%
2024-09-09	32.9500	33.0100	32.9500	33.0100	+4.927%	3	195	+1,041.715%
2024-09-06	31.4600	31.4600	31.4600	31.4600	-14.696%	2	192	+1,097.966%
2024-09-05	37.3000	37.3000	36.8800	36.8800	-3.177%	5	191	+921.909%
2024-09-04	39.3100	40.0000	38.0900	38.0900	-8.305%	5	187	+889.446%
2024-09-03	41.5400	41.5400	41.5400	41.5400	-12.418%	1	188	+807.270%
2024-08-30	47.4300	47.4300	47.4300	47.4300	+0.190%	2	188	+694.603%
2024-08-29	47.1500	47.3400	47.0000	47.3400	+13.661%	4	188	+696.113%
2024-08-28	43.0000	43.0000	41.6500	41.6500	-6.510%	6	187	+804.874%
2024-08-27	44.2200	44.5500	44.2200	44.5500	0.000%	11	181	+745.971%
2024-08-22	50.5000	50.5000	44.5500	44.5500	-4.399%	4	191	+745.971%
2024-08-21	46.6000	46.6000	46.6000	46.6000	+6.490%	1	191	+708.755%
2024-08-19	45.0000	45.0000	43.7600	43.7600	+3.208%	10	190	+761.243%
2024-08-16	42.0000	42.4000	42.0000	42.4000	+0.474%	4	197	+788.868%
2024-08-15	42.7700	43.0500	41.8800	42.2000	+5.106%	22	198	+793.081%
2024-08-14	40.1500	40.1500	40.1500	40.1500	+7.124%	1	205	+838.680%
2024-08-13	35.5800	37.4800	35.5800	37.4800	+10.235%	6	204	+905.550%
2024-08-12	34.0000	34.0000	34.0000	34.0000	-3.546%	7	202	+1,008.471%
2024-08-08	34.0500	37.0000	34.0500	35.2500	+0.714%	10	195	+969.163%
2024-08-07	35.0000	35.5000	35.0000	35.0000	+8.696%	17	196	+976.800%
2024-08-06	31.0000	34.0000	31.0000	32.2000	+11.034%	16	187	+1,070.435%
2024-08-05	26.0000	29.0000	26.0000	29.0000	+6.775%	3	177	+1,199.586%
2024-08-02	25.9500	27.1900	25.9500	27.1600	-9.467%	14	176	+1,287.629%
2024-08-01	31.0000	31.2000	30.0000	30.0000	-6.250%	10	177	+1,156.267%
2024-07-31	33.7900	33.7900	32.0000	32.0000	-1.538%	8	182	+1,077.750%
2024-07-30	37.9000	38.8000	32.1000	32.5000	-25.425%	97	179	+1,059.631%
2024-07-29	45.7200	45.7200	43.5800	43.5800	+4.258%	3	152	+764.800%
2024-07-26	41.5000	41.8000	40.0000	41.8000	-0.476%	14	150	+801.627%
2024-07-25	42.5500	43.7100	42.0000	42.0000	-6.145%	5	146	+797.333%
2024-07-24	45.4500	45.4500	44.7500	44.7500	-11.823%	7	141	+742.190%
2024-07-23	46.7500	52.0000	46.7500	50.7500	+5.663%	16	135	+642.621%
2024-07-22	72.6600	72.6600	46.8300	48.0300	-27.183%	59	127	+684.676%
2024-07-19	67.0500	74.9000	63.7500	65.9600	-22.033%	102	109	+471.377%
2024-07-18	84.6000	84.6000	84.6000	84.6000	-11.829%	1	87	+345.485%
2024-07-17	95.5000	98.2000	92.2000	95.9500	-8.182%	7	86	+292.788%
2024-07-11	104.5000	104.5000	104.5000	104.5000	-3.241%	6	82	+260.651%
2024-07-10	107.0000	108.0000	100.5000	108.0000	-10.000%	18	82	+248.963%
2024-07-09	120.9700	120.9700	120.0000	120.0000	+3.093%	10	95	+214.067%
2024-07-08	116.4000	116.4000	116.4000	116.4000	-2.594%	9	103	+223.780%
2024-07-05	119.5000	119.5000	119.5000	119.5000	+0.505%	12	94	+215.381%
2024-07-02	116.0000	118.9000	116.0000	118.9000	-1.719%	12	88	+216.972%
2024-07-01	115.4200	120.9800	115.4200	120.9800	+1.052%	2	77	+211.523%
2024-06-27	119.7200	119.7200	119.7200	119.7200	+8.560%	1	76	+214.801%
2024-06-21	112.1600	113.0000	110.0000	110.2800	-6.921%	40	75	+241.748%
2024-06-20	124.2000	124.2000	118.4800	118.4800	-4.010%	23	73	+218.096%
2024-06-18	123.4300	123.4300	123.4300	123.4300	+4.868%	1	55	+205.339%
2024-06-17	117.9500	117.9500	117.7000	117.7000	-3.167%	10	55	+220.204%
2024-06-12	122.9500	122.9500	116.7600	121.5500	+0.546%	33	53	+210.062%
2024-06-11	109.9500	120.8900	109.9500	120.8900	+2.632%	11	22	+211.754%
2024-06-10	115.0000	118.2500	115.0000	117.7900	+30.544%	22	21	+219.959%
2024-06-06	90.2300	90.2300	90.2300	90.2300	+6.341%	2	15	+317.688%
2024-06-05	84.8500	84.8500	84.8500	84.8500	+15.442%	1	13	+344.172%
2024-06-04	73.1000	73.5000	73.1000	73.5000	-2.130%	2	13	+412.762%
2024-06-03	75.1000	75.1000	75.1000	75.1000	-5.890%	1	11	+401.838%
2024-05-30	91.8100	91.8100	79.8000	79.8000	-20.232%	11	10	+372.281%
2024-05-28	100.0400	100.0400	100.0400	100.0400	0.000%	9	9	+276.729%

.dark-mode .LLGtbt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LLGtbt{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C400CRWD Dec 18 2026 400.00 Call (CRWD261218C00400000)option OPRA

CRWD20261218C400
CRWD Dec 18 2026 400.00 Call (CRWD261218C00400000)
option OPRA