Dark

CRWD20261218C410
CRWD Dec 18 2026 410.00 Call (CRWD261218C00410000)
option OPRA

Inactive

Jun 15, 2026

306.38+29.646%(+70.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	303.7800	306.3800	303.7800	306.3800	+29.646%	2	154	0.000%
2026-06-09	260.0000	260.0000	236.3200	236.3200	-37.227%	5	156	+29.646%
2026-06-01	375.9800	376.4700	375.9300	376.4700	+15.375%	16	153	-18.618%
2026-05-29	326.3000	326.3000	326.3000	326.3000	+13.610%	1	139	-6.105%
2026-05-22	287.2100	287.2100	287.2100	287.2100	+7.032%	1	139	+6.675%
2026-05-21	268.3400	268.3400	268.3400	268.3400	+24.404%	1	139	+14.176%
2026-05-15	208.5000	215.7000	208.5000	215.7000	+6.471%	2	139	+42.040%
2026-05-14	202.5900	202.5900	202.5900	202.5900	+8.447%	1	140	+51.232%
2026-05-13	177.1200	186.8100	177.1200	186.8100	+14.819%	2	141	+64.006%
2026-05-12	162.7000	162.7000	162.7000	162.7000	-1.094%	1	141	+88.310%
2026-05-11	154.5500	164.5000	154.5500	164.5000	+8.948%	3	141	+86.249%
2026-05-08	150.7700	150.9900	150.7700	150.9900	+12.494%	2	140	+102.914%
2026-05-07	134.2200	134.2200	134.2200	134.2200	+16.480%	1	140	+128.267%
2026-05-05	115.2300	115.2300	115.2300	115.2300	+4.755%	1	139	+165.886%
2026-05-04	105.5000	110.0000	105.5000	110.0000	+4.167%	2	139	+178.527%
2026-04-21	95.0000	105.6000	95.0000	105.6000	+34.625%	3	139	+190.133%
2026-04-17	78.4400	78.4400	78.4400	78.4400	+1.870%	1	139	+290.592%
2026-04-16	77.0000	77.0000	77.0000	77.0000	+14.925%	1	140	+297.896%
2026-04-15	67.0000	67.0000	67.0000	67.0000	-7.484%	1	141	+357.284%
2026-04-14	72.4200	72.4200	72.4200	72.4200	+7.592%	1	140	+323.060%
2026-04-13	67.7700	67.7700	67.3100	67.3100	+5.172%	2	140	+355.178%
2026-04-09	76.0000	76.0000	64.0000	64.0000	-20.546%	4	139	+378.719%
2026-04-08	86.3500	86.3500	80.5500	80.5500	+25.370%	4	139	+280.360%
2026-04-06	64.2500	64.2500	64.2500	64.2500	+2.390%	4	139	+376.856%
2026-04-01	62.7500	62.7500	62.7500	62.7500	+23.039%	1	137	+388.255%
2026-03-27	49.0000	52.0500	49.0000	51.0000	-31.544%	8	137	+500.745%
2026-03-20	73.0000	74.5000	73.0000	74.5000	-24.227%	2	135	+311.248%
2026-03-12	98.3200	98.3200	98.3200	98.3200	+2.899%	1	136	+211.615%
2026-03-11	96.9500	96.9500	95.5500	95.5500	+0.579%	5	136	+220.649%
2026-03-10	95.0000	95.0000	95.0000	95.0000	+4.396%	1	133	+222.505%
2026-03-09	91.0000	91.0000	91.0000	91.0000	+1.449%	5	134	+236.681%
2026-03-06	89.4500	89.7000	89.4500	89.7000	+1.932%	2	134	+241.561%
2026-03-05	88.1900	88.1900	83.7000	88.0000	+20.548%	4	133	+248.159%
2026-03-04	62.6000	73.0000	62.6000	73.0000	+6.105%	6	137	+319.699%
2026-03-03	68.0500	68.8000	68.0500	68.8000	+6.832%	3	133	+345.320%
2026-02-26	61.6300	64.4000	61.6300	64.4000	+32.429%	12	133	+375.745%
2026-02-25	48.6300	48.6300	48.6300	48.6300	-1.916%	10	135	+530.023%
2026-02-24	49.5800	49.5800	49.5800	49.5800	+4.094%	1	135	+517.951%
2026-02-23	49.0000	49.9300	46.8600	47.6300	-48.002%	9	134	+543.250%
2026-02-20	88.5000	91.6000	86.9900	91.6000	+12.255%	5	132	+234.476%
2026-02-17	88.3000	88.4900	71.5500	81.6000	-11.593%	8	134	+275.466%
2026-02-13	92.0300	92.3000	92.0300	92.3000	+20.812%	3	134	+231.939%
2026-02-12	76.4500	76.4500	76.4000	76.4000	-10.170%	2	134	+301.021%
2026-02-10	81.0000	85.0500	81.0000	85.0500	+11.908%	2	134	+260.235%
2026-02-09	74.4900	76.0000	74.2000	76.0000	+7.649%	4	135	+303.132%
2026-02-06	65.7600	70.6000	65.7600	70.6000	-13.902%	6	135	+333.966%
2026-02-04	79.2500	83.8000	79.0000	82.0000	-32.287%	17	134	+273.634%
2026-01-28	122.3500	122.3500	121.1000	121.1000	+22.385%	2	123	+152.998%
2026-01-20	102.3000	102.5000	98.9500	98.9500	-9.758%	6	123	+209.631%
2026-01-16	109.6000	109.6500	109.6000	109.6500	-5.147%	2	122	+179.416%
2026-01-15	117.4000	117.9000	115.4500	115.6000	+6.397%	24	122	+165.035%
2026-01-14	110.9500	111.6000	108.6500	108.6500	-5.890%	18	121	+181.988%
2026-01-13	114.2500	116.5500	113.9000	115.4500	-8.191%	30	118	+165.379%
2026-01-07	128.9300	128.9300	125.7500	125.7500	+15.261%	4	104	+143.642%
2026-01-06	109.1000	109.1000	109.1000	109.1000	+4.402%	2	101	+180.825%
2026-01-02	107.2900	107.2900	103.5000	104.5000	-23.003%	7	100	+193.187%
2025-12-16	135.7600	135.7600	135.7200	135.7200	-3.299%	6	102	+125.744%
2025-12-15	140.3500	140.3500	140.3500	140.3500	-17.441%	10	103	+118.297%
2025-12-09	170.0000	170.0000	170.0000	170.0000	+7.120%	9	103	+80.224%
2025-12-04	159.2000	159.4000	158.7000	158.7000	-2.037%	5	94	+93.056%
2025-12-02	161.6000	162.0000	161.6000	162.0000	-2.274%	2	89	+89.123%
2025-11-18	165.7700	165.7700	165.7700	165.7700	-5.571%	1	90	+84.822%
2025-11-17	175.5500	175.5500	175.5500	175.5500	-4.799%	1	89	+74.526%
2025-11-14	184.4800	184.4800	184.4000	184.4000	-4.033%	2	89	+66.150%
2025-11-10	192.4500	193.0000	192.1500	192.1500	+29.176%	16	88	+59.448%
2025-10-20	147.8500	148.8000	147.8000	148.7500	+7.634%	46	80	+105.970%
2025-10-16	138.2000	138.2000	138.2000	138.2000	-6.210%	2	58	+121.693%
2025-10-14	147.3500	147.3500	147.3500	147.3500	+9.963%	1	58	+107.927%
2025-10-07	134.0000	134.0000	134.0000	134.0000	-9.091%	1	59	+128.642%
2025-10-02	147.4500	147.4500	147.4000	147.4000	+1.690%	2	59	+107.856%
2025-10-01	144.9500	144.9500	144.9500	144.9500	+12.670%	1	58	+111.369%
2025-09-25	128.6500	128.6500	128.6500	128.6500	-8.480%	1	57	+138.150%
2025-09-23	140.5700	140.5700	140.5700	140.5700	-7.520%	1	57	+117.955%
2025-09-19	152.0000	152.0000	152.0000	152.0000	+1.570%	1	57	+101.566%
2025-09-18	144.6000	149.8500	144.6000	149.6500	+49.426%	7	57	+104.731%
2025-09-11	99.9300	100.2000	99.9300	100.1500	+8.212%	9	58	+205.921%
2025-09-10	97.4500	97.4500	92.5500	92.5500	+1.514%	41	61	+231.043%
2025-09-09	91.1700	91.1700	91.1700	91.1700	-3.829%	1	49	+236.054%
2025-09-08	87.7500	94.8000	87.7500	94.8000	+10.002%	27	49	+223.186%
2025-09-04	86.1800	86.1800	86.1800	86.1800	+3.582%	1	40	+255.512%
2025-09-03	83.2000	83.2000	83.2000	83.2000	-1.129%	2	40	+268.245%
2025-09-02	83.2500	84.1500	82.7500	84.1500	-17.846%	25	38	+264.088%
2025-08-18	102.3500	102.4300	102.3500	102.4300	-1.793%	2	27	+199.112%
2025-08-07	112.4700	112.4700	104.1000	104.3000	-20.715%	3	27	+193.749%
2025-07-23	131.5500	131.5500	131.5500	131.5500	-7.359%	1	28	+132.900%
2025-07-15	142.1000	142.1000	142.0000	142.0000	+0.198%	2	28	+115.761%
2025-07-14	141.7200	141.7200	141.7200	141.7200	-13.895%	1	28	+116.187%
2025-07-08	164.5900	164.5900	164.5900	164.5900	-6.488%	1	28	+86.147%
2025-07-03	175.8900	176.0100	175.8900	176.0100	+13.372%	2	30	+74.070%
2025-06-18	155.2500	155.2500	155.2500	155.2500	+4.174%	1	30	+97.346%
2025-05-27	149.0700	149.1100	148.7100	149.0300	+16.612%	5	30	+105.583%
2025-05-23	127.8000	127.8000	127.8000	127.8000	+6.812%	10	33	+139.734%
2025-05-07	116.7100	119.6500	116.7100	119.6500	-6.267%	3	33	+156.064%
2025-05-01	127.6500	127.6500	127.6500	127.6500	+22.387%	2	34	+140.016%
2025-04-24	104.3000	104.3000	104.3000	104.3000	+25.663%	1	36	+193.749%
2025-04-21	83.0000	83.0000	83.0000	83.0000	-8.791%	1	37	+269.133%
2025-04-17	91.0000	91.0000	91.0000	91.0000	+0.066%	1	36	+236.681%
2025-04-14	90.9400	90.9400	90.9400	90.9400	+45.948%	1	36	+236.903%
2025-04-07	63.4200	63.4200	62.3100	62.3100	-24.683%	21	36	+391.703%
2025-04-02	83.1000	83.1000	82.7300	82.7300	+0.633%	20	55	+270.337%
2025-03-26	82.6900	82.6900	82.2100	82.2100	-11.287%	2	45	+272.680%
2025-03-25	92.6700	92.6700	92.6700	92.6700	+4.288%	1	45	+230.614%
2025-03-19	88.8600	88.8600	88.8600	88.8600	+10.399%	2	45	+244.790%
2025-03-18	78.7500	80.4900	78.7500	80.4900	-1.251%	2	43	+280.644%
2025-03-17	81.5100	81.5100	81.5100	81.5100	+16.111%	1	43	+275.880%
2025-03-14	70.2000	70.2000	70.2000	70.2000	-0.510%	2	41	+336.439%
2025-03-12	70.5600	70.5600	70.5600	70.5600	+13.843%	1	42	+334.212%
2025-03-11	57.3400	61.9800	57.3400	61.9800	+20.396%	4	41	+394.321%
2025-03-10	54.1100	54.7500	49.8500	51.4800	-44.080%	37	43	+495.144%
2025-02-28	92.0600	92.0600	92.0600	92.0600	+4.614%	2	27	+232.805%
2025-02-25	88.0000	88.0000	88.0000	88.0000	-28.542%	1	27	+248.159%
2025-02-20	123.1500	123.1500	123.1500	123.1500	-1.401%	1	27	+148.786%
2025-02-10	123.8000	124.9000	123.8000	124.9000	+7.515%	2	27	+145.300%
2025-02-05	113.6200	116.1700	113.6200	116.1700	+13.503%	2	28	+163.734%
2025-01-30	102.4000	102.4000	102.2500	102.3500	+3.530%	4	27	+199.345%
2025-01-29	99.1300	99.4000	98.8600	98.8600	-9.052%	9	25	+209.913%
2025-01-28	108.7000	108.7000	108.7000	108.7000	+33.129%	1	29	+181.858%
2025-01-27	81.6500	81.6500	81.6500	81.6500	-4.088%	1	29	+275.236%
2025-01-23	85.1900	85.3200	85.1300	85.1300	+3.451%	18	30	+259.897%
2025-01-21	77.7700	82.2900	77.5600	82.2900	+9.326%	31	48	+272.317%
2025-01-17	73.1400	75.2700	73.1400	75.2700	-7.644%	8	27	+307.041%
2025-01-16	81.4500	81.5000	81.4500	81.5000	+0.692%	2	27	+275.926%
2025-01-15	78.5900	80.9400	78.5900	80.9400	+12.589%	4	27	+278.527%
2025-01-14	71.6900	74.1300	71.0200	71.8900	+7.218%	155	27	+326.179%
2025-01-13	69.7200	69.7200	66.1500	67.0500	-6.771%	4	27	+356.943%
2025-01-10	71.9200	71.9200	71.9200	71.9200	-8.962%	2	26	+326.001%
2025-01-03	79.0000	79.0000	79.0000	79.0000	+3.783%	6	25	+287.823%
2024-12-18	76.1200	76.1200	76.1200	76.1200	-18.771%	1	25	+302.496%
2024-12-17	96.8200	96.8200	93.7100	93.7100	+26.635%	6	26	+226.945%
2024-12-03	74.0000	74.0000	74.0000	74.0000	-15.283%	1	21	+314.027%
2024-11-26	87.2000	87.3500	87.2000	87.3500	-1.266%	2	21	+250.750%
2024-11-25	93.6200	93.6200	88.4700	88.4700	-0.596%	2	19	+246.309%
2024-11-22	89.0000	89.0000	89.0000	89.0000	+30.902%	2	19	+244.247%
2024-11-07	68.0500	68.0500	67.9900	67.9900	+33.707%	2	18	+350.625%
2024-09-20	50.8500	50.8500	50.8500	50.8500	+48.467%	2	18	+502.517%
2024-09-13	34.2500	34.2500	34.2500	34.2500	+2.699%	2	18	+794.540%
2024-09-12	33.3500	33.3500	33.3500	33.3500	+1.491%	1	17	+818.681%
2024-09-11	31.0100	32.8600	31.0100	32.8600	-17.333%	2	16	+832.380%
2024-08-28	39.7500	39.7500	39.7500	39.7500	-11.686%	5	14	+670.767%
2024-08-22	45.0100	45.0100	45.0100	45.0100	+18.447%	1	14	+580.693%
2024-08-14	38.0000	38.0000	38.0000	38.0000	+10.465%	2	13	+706.263%
2024-08-08	34.4000	34.4000	34.4000	34.4000	+32.054%	1	13	+790.640%
2024-08-06	26.0500	26.0500	26.0500	26.0500	-11.605%	1	12	+1,076.123%
2024-08-01	29.4700	29.4700	29.4700	29.4700	-10.697%	1	12	+939.634%
2024-07-30	33.0000	33.0000	33.0000	33.0000	-32.653%	1	11	+828.424%
2024-07-23	49.0000	49.0000	49.0000	49.0000	+4.056%	2	11	+525.265%
2024-07-22	58.1000	58.1000	43.5500	47.0900	-24.353%	11	9	+550.626%
2024-07-19	62.2500	62.2500	62.2500	62.2500	-26.505%	1	13	+392.177%
2024-07-18	84.7000	84.7000	84.7000	84.7000	-23.348%	1	12	+261.724%
2024-07-08	110.5000	110.5000	110.5000	110.5000	-4.478%	4	13	+177.267%
2024-07-05	115.6800	115.6800	115.6800	115.6800	-0.959%	4	13	+164.851%
2024-07-01	116.8000	116.8000	116.8000	116.8000	+2.143%	1	11	+162.312%
2024-06-14	113.3200	114.4800	113.3200	114.3500	+0.927%	10	10	+167.932%
2024-06-13	113.3000	113.3000	113.3000	113.3000	-3.162%	1	7	+170.415%
2024-06-12	117.0000	117.0000	117.0000	117.0000	+3.540%	1	6	+161.863%
2024-06-11	113.0000	113.0000	113.0000	113.0000	+2.494%	1	6	+171.133%
2024-06-10	112.0700	112.0700	110.2500	110.2500	+24.717%	2	6	+177.896%
2024-06-06	88.0000	88.4000	88.0000	88.4000	+15.104%	5	6	+246.584%
2024-05-30	76.8000	76.8000	76.8000	76.8000	0.000%	1	1	+298.932%

.dark-mode .Hjty9Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hjty9Z{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C410CRWD Dec 18 2026 410.00 Call (CRWD261218C00410000)option OPRA

CRWD20261218C410
CRWD Dec 18 2026 410.00 Call (CRWD261218C00410000)
option OPRA