Dark

CRWD20261218C420
CRWD Dec 18 2026 420.00 Call (CRWD261218C00420000)
option OPRA

Inactive

Jun 29, 2026

345.95+25.608%(+70.53)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	347.0000	347.0000	345.5500	345.9500	+25.608%	7	165	0.000%
2026-06-18	275.4200	275.4200	275.4200	275.4200	-3.951%	1	171	+25.608%
2026-06-15	286.7500	286.7500	286.7500	286.7500	+3.895%	1	171	+20.645%
2026-06-05	276.5500	276.5500	276.0000	276.0000	-9.863%	2	170	+25.344%
2026-06-04	307.0000	307.0000	306.2000	306.2000	-11.913%	5	172	+12.982%
2026-06-03	347.6100	347.6100	347.6100	347.6100	-4.168%	2	172	-0.478%
2026-06-02	362.0000	363.1000	353.5700	362.7300	+0.193%	5	174	-4.626%
2026-06-01	362.0300	362.0300	362.0300	362.0300	+9.394%	1	178	-4.442%
2026-05-29	319.8300	330.9400	313.8100	330.9400	+18.100%	4	178	+4.536%
2026-05-26	278.8700	280.2200	278.8700	280.2200	+20.292%	3	178	+23.457%
2026-05-19	232.9500	232.9500	232.9500	232.9500	+7.015%	2	180	+48.508%
2026-05-18	217.6800	217.6800	217.6800	217.6800	+39.718%	2	180	+58.926%
2026-05-12	158.0000	158.0000	155.8000	155.8000	+6.800%	3	180	+122.047%
2026-05-08	138.1200	146.7800	138.1200	145.8800	+15.448%	4	180	+137.147%
2026-05-07	127.5400	127.5400	126.3600	126.3600	+20.286%	6	181	+173.781%
2026-05-04	105.0500	105.0500	105.0500	105.0500	+14.346%	2	186	+229.319%
2026-04-24	87.1200	92.0500	87.1200	91.8700	-10.064%	11	186	+276.565%
2026-04-22	96.0000	102.1500	96.0000	102.1500	+31.772%	3	186	+238.669%
2026-04-20	77.5400	77.5400	77.5200	77.5200	+4.390%	2	186	+346.272%
2026-04-17	74.6600	74.6600	74.2600	74.2600	+12.806%	6	186	+365.863%
2026-04-15	65.8300	65.8300	65.8300	65.8300	+6.780%	1	182	+425.520%
2026-04-14	63.5000	63.5000	61.6500	61.6500	+26.513%	2	181	+461.152%
2026-04-10	48.0000	48.7300	48.0000	48.7300	-23.943%	2	181	+609.932%
2026-04-09	64.0700	64.0700	64.0700	64.0700	-14.539%	1	182	+439.956%
2026-04-08	81.0000	81.5000	74.9700	74.9700	+22.440%	115	182	+361.451%
2026-04-02	61.2300	61.2300	61.2300	61.2300	+14.813%	5	272	+465.001%
2026-03-30	53.3300	53.3300	53.3300	53.3300	+7.434%	1	272	+548.697%
2026-03-27	47.7500	49.6800	46.7000	49.6400	-14.414%	111	272	+596.918%
2026-03-26	58.0000	58.0000	58.0000	58.0000	-2.159%	1	161	+496.466%
2026-03-24	59.2800	59.2800	59.2800	59.2800	-25.189%	5	162	+483.586%
2026-03-19	79.2400	79.2400	79.2400	79.2400	-7.860%	1	157	+336.585%
2026-03-18	86.0000	86.0000	86.0000	86.0000	+1.117%	1	157	+302.267%
2026-03-17	85.0500	85.0500	85.0500	85.0500	+4.484%	2	157	+306.761%
2026-03-16	85.0000	85.0000	81.4000	81.4000	-10.155%	3	157	+325.000%
2026-03-11	90.8000	90.8000	90.5000	90.6000	+4.559%	3	158	+281.843%
2026-03-10	86.6500	86.6500	86.6500	86.6500	+1.203%	1	158	+299.250%
2026-03-09	85.6200	85.6200	85.6200	85.6200	+3.845%	1	158	+304.053%
2026-03-06	82.4500	82.4500	82.4500	82.4500	+1.715%	2	157	+319.588%
2026-03-05	81.0000	82.1400	80.0400	81.0600	+28.158%	9	158	+326.783%
2026-03-04	63.3900	63.7000	63.2500	63.2500	-0.784%	3	161	+446.957%
2026-03-03	64.0000	64.6000	63.6000	63.7500	+4.680%	17	162	+442.667%
2026-03-02	58.6500	60.9000	56.2600	60.9000	+23.529%	52	170	+468.062%
2026-02-27	49.3000	49.3000	49.3000	49.3000	-16.723%	2	221	+601.724%
2026-02-26	59.2000	59.2000	59.2000	59.2000	+18.590%	2	219	+484.375%
2026-02-25	48.3400	49.9200	48.3400	49.9200	+15.103%	4	215	+593.009%
2026-02-23	57.0000	57.0000	43.3700	43.3700	-30.385%	5	215	+697.671%
2026-02-20	81.9900	86.6000	62.1700	62.3000	-21.487%	28	217	+455.297%
2026-02-18	71.0200	79.3500	71.0200	79.3500	+4.134%	9	216	+335.980%
2026-02-17	80.2200	83.4900	70.4000	76.2000	-12.070%	44	216	+354.003%
2026-02-13	83.6800	86.6600	83.6700	86.6600	+21.662%	12	207	+299.204%
2026-02-12	71.2300	71.2300	71.2300	71.2300	-8.679%	1	207	+385.680%
2026-02-10	78.0000	78.0000	78.0000	78.0000	+6.849%	1	206	+343.526%
2026-02-09	65.4500	73.0000	65.1000	73.0000	+20.343%	51	207	+373.904%
2026-02-06	60.5000	60.6600	59.6000	60.6600	-14.672%	4	184	+470.310%
2026-02-05	74.0000	74.0000	71.0000	71.0900	-8.683%	4	183	+386.637%
2026-02-04	77.3500	81.0000	70.7500	77.8500	-3.027%	18	183	+344.380%
2026-02-03	87.3100	87.3100	80.2800	80.2800	-8.835%	4	184	+330.929%
2026-01-29	90.0000	90.0000	88.0600	88.0600	-26.800%	5	183	+292.857%
2026-01-27	120.4500	120.4500	120.3000	120.3000	+9.264%	2	183	+187.573%
2026-01-26	110.1000	110.1000	110.1000	110.1000	+17.003%	1	182	+214.214%
2026-01-20	97.7500	97.8000	94.1000	94.1000	-14.142%	4	182	+267.641%
2026-01-15	109.9000	109.9000	109.6000	109.6000	+2.863%	2	183	+215.648%
2026-01-14	113.0000	113.0000	102.4500	106.5500	-2.650%	36	184	+224.683%
2026-01-13	109.5500	110.1500	108.4500	109.4500	+1.493%	36	164	+216.080%
2026-01-12	107.8800	107.8800	107.8200	107.8400	-10.699%	4	150	+220.799%
2026-01-07	120.7600	120.7600	120.7600	120.7600	+16.676%	1	148	+186.477%
2026-01-06	103.5000	103.5000	103.5000	103.5000	+1.471%	1	147	+234.251%
2026-01-05	102.0000	102.0000	102.0000	102.0000	+2.564%	1	147	+239.167%
2026-01-02	99.4500	99.4500	99.4500	99.4500	-13.000%	3	147	+247.863%
2025-12-31	114.3100	114.3100	114.3100	114.3100	-4.191%	1	149	+202.642%
2025-12-26	118.8500	119.3100	118.8500	119.3100	-21.687%	3	149	+189.959%
2025-12-03	140.4000	152.3500	140.4000	152.3500	+2.551%	3	148	+127.076%
2025-11-24	148.5600	148.5600	148.5600	148.5600	-16.801%	1	148	+132.869%
2025-11-14	178.5600	178.5600	178.5600	178.5600	+3.669%	1	149	+93.744%
2025-11-13	171.7100	172.2400	171.7100	172.2400	-8.602%	2	148	+100.853%
2025-11-10	188.4500	188.4500	188.4500	188.4500	+5.598%	10	148	+83.577%
2025-11-04	178.4600	178.4600	178.4600	178.4600	-5.241%	1	158	+93.853%
2025-11-03	188.3300	188.3300	188.3300	188.3300	+10.231%	1	158	+83.694%
2025-10-27	170.8500	170.8500	170.8500	170.8500	-1.669%	1	157	+102.488%
2025-10-24	173.7500	173.7500	173.7500	173.7500	+21.973%	1	157	+99.108%
2025-10-20	142.5500	142.5500	142.4500	142.4500	+0.921%	2	157	+142.857%
2025-10-15	140.7500	141.1500	140.7500	141.1500	-0.283%	2	157	+145.094%
2025-10-02	142.1000	142.1000	141.5500	141.5500	-0.841%	12	158	+144.401%
2025-09-22	142.7500	142.7500	142.7500	142.7500	-3.547%	1	165	+142.347%
2025-09-18	128.8000	148.0000	128.8000	148.0000	+49.344%	14	166	+133.750%
2025-09-12	101.0000	101.8500	99.0000	99.1000	+10.850%	8	169	+249.092%
2025-09-10	90.0000	90.0000	89.4000	89.4000	+2.889%	3	173	+286.969%
2025-09-09	86.8900	86.8900	86.8900	86.8900	-3.079%	3	174	+298.147%
2025-09-08	86.5000	89.6500	86.5000	89.6500	+13.180%	25	174	+285.890%
2025-09-04	83.0500	83.0500	76.3000	79.2100	-3.755%	3	166	+336.750%
2025-09-03	80.0000	82.3000	78.5000	82.3000	+3.849%	6	166	+320.352%
2025-09-02	78.6000	79.2500	78.6000	79.2500	-13.859%	8	160	+336.530%
2025-08-29	103.2900	103.2900	92.0000	92.0000	-8.521%	2	152	+276.033%
2025-08-28	98.1000	100.5700	98.1000	100.5700	+6.989%	2	152	+243.989%
2025-08-27	94.0500	94.0500	94.0000	94.0000	+5.028%	2	152	+268.032%
2025-08-26	90.5200	90.5200	89.5000	89.5000	-2.717%	2	151	+286.536%
2025-08-25	92.0000	92.0000	92.0000	92.0000	+0.251%	1	150	+276.033%
2025-08-22	91.7700	91.7700	91.7700	91.7700	+2.536%	1	150	+276.975%
2025-08-21	89.5000	89.5000	89.5000	89.5000	-0.223%	1	151	+286.536%
2025-08-20	89.7000	89.7000	89.7000	89.7000	-9.440%	2	151	+285.674%
2025-08-15	99.0500	99.0500	99.0500	99.0500	+3.990%	1	151	+249.268%
2025-08-14	95.2500	95.2500	95.2500	95.2500	-6.250%	7	151	+263.202%
2025-08-13	101.6800	101.9300	101.6000	101.6000	-1.646%	6	152	+240.502%
2025-08-11	103.3000	103.3000	103.3000	103.3000	+7.158%	1	154	+234.898%
2025-08-08	97.0000	97.0000	95.7500	96.4000	-3.561%	13	154	+258.869%
2025-08-07	104.5000	104.5000	97.8500	99.9600	-10.116%	32	159	+246.088%
2025-08-06	111.2100	111.2100	111.2100	111.2100	-4.770%	1	152	+211.078%
2025-08-01	116.7800	116.7800	116.7800	116.7800	-7.118%	1	152	+196.241%
2025-07-30	125.7300	125.7300	125.7300	125.7300	-5.231%	1	152	+175.153%
2025-07-25	132.6700	132.6700	132.6700	132.6700	-3.161%	1	152	+160.760%
2025-07-18	137.0000	137.0000	137.0000	137.0000	+3.568%	10	152	+152.518%
2025-07-17	132.2800	132.2800	132.2800	132.2800	-4.228%	1	152	+161.529%
2025-07-16	138.1200	138.1200	138.1200	138.1200	+0.965%	1	152	+150.471%
2025-07-15	136.6500	136.8000	136.5500	136.8000	-13.903%	8	153	+152.887%
2025-07-08	158.8900	158.8900	158.8900	158.8900	-6.984%	1	152	+117.729%
2025-07-03	171.6600	173.6200	168.6900	170.8200	+11.160%	25	159	+102.523%
2025-07-01	153.6500	153.6700	153.6500	153.6700	-3.782%	2	160	+125.125%
2025-06-27	159.9200	159.9200	159.7100	159.7100	+14.965%	2	161	+116.611%
2025-06-06	138.9200	138.9200	138.9200	138.9200	+6.534%	20	163	+149.028%
2025-06-04	134.7200	137.9600	130.4000	130.4000	-10.850%	13	168	+165.299%
2025-06-02	146.2700	146.2700	146.2700	146.2700	+14.857%	1	168	+136.515%
2025-05-22	127.5000	127.5000	127.3500	127.3500	+8.125%	6	168	+171.653%
2025-05-15	117.8500	117.8500	117.7800	117.7800	-3.931%	2	171	+193.726%
2025-05-13	122.0000	122.6000	122.0000	122.6000	+10.351%	3	172	+182.178%
2025-05-12	111.1000	111.1000	111.1000	111.1000	+7.239%	1	173	+211.386%
2025-05-09	110.0900	110.0900	103.6000	103.6000	-12.670%	4	173	+233.929%
2025-05-08	112.3500	119.2400	112.3500	118.6300	+2.844%	5	173	+191.621%
2025-05-07	115.6000	116.6700	115.2000	115.3500	-6.856%	6	173	+199.913%
2025-05-02	123.8400	123.8400	123.8400	123.8400	+1.185%	2	174	+179.352%
2025-05-01	118.1200	122.3900	116.7800	122.3900	+3.083%	3	174	+182.662%
2025-04-29	118.7300	118.7300	118.7300	118.7300	+5.155%	1	175	+191.375%
2025-04-28	114.0400	114.0400	112.9100	112.9100	+2.190%	2	175	+206.394%
2025-04-25	110.4900	110.4900	110.4900	110.4900	+1.376%	2	175	+213.105%
2025-04-24	96.3800	108.9900	96.3800	108.9900	+21.356%	4	175	+217.414%
2025-04-23	88.7600	91.8900	88.7600	89.8100	+14.495%	5	175	+285.202%
2025-04-22	78.6500	78.6500	78.4400	78.4400	-1.569%	2	173	+341.038%
2025-04-11	79.6900	79.6900	79.6900	79.6900	-2.161%	2	172	+334.120%
2025-04-09	78.5800	81.4500	78.5800	81.4500	+36.730%	2	172	+324.739%
2025-04-07	55.9300	63.4800	55.9300	59.5700	+2.938%	13	172	+480.745%
2025-04-04	60.6800	60.6800	57.5000	57.8700	-16.433%	10	172	+497.805%
2025-04-03	65.7500	69.5000	65.7500	69.2500	-13.578%	5	172	+399.567%
2025-04-02	80.1300	80.1300	80.1300	80.1300	-0.261%	10	171	+331.736%
2025-03-26	80.4900	81.1500	79.0500	80.3400	+4.446%	30	161	+330.607%
2025-03-21	76.9200	76.9200	76.9200	76.9200	-2.137%	2	147	+349.753%
2025-03-19	78.6000	78.6000	78.6000	78.6000	+22.449%	1	147	+340.140%
2025-03-12	66.6300	67.7600	63.6700	64.1900	+21.572%	13	146	+438.947%
2025-03-10	52.2100	53.7100	51.7000	52.8000	-8.824%	9	159	+555.208%
2025-03-07	56.1000	59.2100	52.8700	57.9100	-12.917%	26	158	+497.393%
2025-03-06	66.5000	66.5000	66.5000	66.5000	-6.034%	1	156	+420.226%
2025-03-05	70.7700	70.7700	70.7700	70.7700	-17.748%	1	156	+388.837%
2025-03-04	86.0400	86.0400	86.0400	86.0400	-4.294%	1	157	+302.080%
2025-03-03	93.5100	93.5100	89.9000	89.9000	+0.145%	3	157	+284.816%
2025-02-28	84.9800	92.3600	84.5500	89.7700	+2.712%	96	159	+285.374%
2025-02-27	95.7400	95.7400	87.4000	87.4000	-6.374%	2	128	+295.824%
2025-02-26	89.1800	98.7500	89.1800	93.3500	+6.747%	159	130	+270.595%
2025-02-25	82.8500	87.4500	82.8500	87.4500	-4.842%	7	51	+295.597%
2025-02-24	91.9000	91.9000	91.9000	91.9000	-25.448%	1	52	+276.442%
2025-02-20	119.1600	123.2700	119.1600	123.2700	-7.836%	3	52	+180.644%
2025-02-19	133.6800	133.8300	133.6800	133.7500	-0.816%	4	51	+158.654%
2025-02-18	134.8500	134.8500	134.8500	134.8500	-0.015%	1	55	+156.544%
2025-02-14	137.0900	137.0900	134.8700	134.8700	-1.977%	6	51	+156.506%
2025-02-13	127.6200	137.5900	127.6200	137.5900	+18.357%	5	51	+151.435%
2025-02-07	120.8600	120.8600	116.2500	116.2500	+3.702%	6	49	+197.591%
2025-02-06	112.1000	112.1000	112.1000	112.1000	+3.128%	1	49	+208.608%
2025-02-05	108.7000	108.7000	108.7000	108.7000	+8.159%	1	49	+218.261%
2025-02-04	100.9900	100.9900	100.5000	100.5000	+1.025%	2	48	+244.229%
2025-02-03	91.4100	99.4800	91.3900	99.4800	-5.482%	11	48	+247.758%
2025-01-31	105.2500	105.2500	105.2500	105.2500	+6.961%	4	46	+228.694%
2025-01-30	99.2700	101.8800	96.5000	98.4000	-0.324%	5	47	+251.575%
2025-01-29	102.4600	102.4600	95.7500	98.7200	-2.835%	20	49	+250.436%
2025-01-28	87.0000	103.7100	87.0000	101.6000	+27.318%	40	46	+240.502%
2025-01-27	78.2600	79.8000	78.2600	79.8000	-2.600%	2	58	+333.521%
2025-01-24	85.3700	87.0200	81.7100	81.9300	+0.986%	14	57	+322.251%
2025-01-23	83.3100	84.8200	81.0600	81.1300	-5.772%	43	61	+326.414%
2025-01-22	76.3200	86.3900	75.3800	86.1000	+11.154%	258	77	+301.800%
2025-01-21	75.0800	79.3400	72.5500	77.4600	+6.841%	371	173	+346.618%
2025-01-17	76.1800	76.5000	69.6800	72.5000	-6.992%	186	181	+377.172%
2025-01-16	78.2400	80.9500	75.1000	77.9500	+1.882%	526	181	+343.810%
2025-01-15	73.4400	78.3900	73.1500	76.5100	+8.803%	176	61	+352.163%
2025-01-14	67.8900	71.1500	67.8900	70.3200	+8.619%	160	61	+391.965%
2025-01-13	66.2200	66.8800	63.4300	64.7400	-7.554%	21	55	+434.368%
2025-01-10	73.2700	73.2700	68.3500	70.0300	-5.403%	378	52	+394.003%
2025-01-08	79.7500	79.7500	74.0300	74.0300	-3.732%	4	52	+367.311%
2025-01-07	77.7400	77.7400	76.9000	76.9000	+2.876%	5	52	+349.870%
2025-01-03	74.4000	74.7500	74.4000	74.7500	-4.167%	4	51	+362.809%
2024-12-12	78.0000	78.0000	78.0000	78.0000	-0.637%	1	52	+343.526%
2024-12-05	78.5000	78.5000	78.5000	78.5000	+11.506%	1	53	+340.701%
2024-11-29	70.0500	70.4000	70.0500	70.4000	+3.226%	4	53	+391.406%
2024-11-27	74.5000	74.5000	68.2000	68.2000	-18.470%	4	50	+407.258%
2024-11-26	83.6500	83.6500	83.6500	83.6500	-6.714%	1	50	+313.568%
2024-11-25	89.6700	89.6700	89.6700	89.6700	+17.832%	1	51	+285.804%
2024-11-13	80.0000	80.0000	76.1000	76.1000	+22.151%	48	51	+354.599%
2024-11-08	62.3000	62.3000	62.3000	62.3000	+14.144%	2	24	+455.297%
2024-10-10	54.5800	54.5800	54.5800	54.5800	+22.377%	1	24	+533.840%
2024-10-08	44.6000	44.6000	44.6000	44.6000	+0.677%	13	24	+675.673%
2024-10-07	44.3000	44.3000	44.3000	44.3000	+3.023%	1	17	+680.926%
2024-09-25	43.0000	43.0000	43.0000	43.0000	+11.892%	1	17	+704.535%
2024-09-19	38.4300	38.4300	38.4300	38.4300	+12.073%	10	17	+800.208%
2024-09-18	35.0400	35.0400	34.2900	34.2900	-6.055%	4	18	+908.895%
2024-09-16	32.9800	36.5000	32.9800	36.5000	+16.242%	7	16	+847.808%
2024-09-13	31.4000	31.4000	31.4000	31.4000	-16.843%	2	13	+1,001.752%
2024-08-28	38.4000	38.4000	37.7600	37.7600	-6.093%	6	13	+816.181%
2024-08-20	40.2100	40.2100	40.2100	40.2100	+39.376%	1	13	+760.358%
2024-07-31	29.7200	29.7200	27.8100	28.8500	-23.536%	8	13	+1,099.133%
2024-07-26	37.1700	37.7300	37.1700	37.7300	-16.416%	4	20	+816.910%
2024-07-24	45.1400	45.1400	45.1400	45.1400	-3.361%	1	20	+666.393%
2024-07-23	44.0000	46.7100	44.0000	46.7100	+3.800%	2	19	+640.634%
2024-07-22	49.0000	49.0000	45.0000	45.0000	-23.793%	10	18	+668.778%
2024-07-19	67.4000	67.6500	59.0500	59.0500	-47.277%	54	26	+485.859%
2024-07-09	112.0000	112.0000	112.0000	112.0000	+0.107%	1	8	+208.884%
2024-07-05	111.8800	111.8800	111.8800	111.8800	-0.772%	4	8	+209.215%
2024-06-27	112.7500	112.7500	112.7500	112.7500	+4.398%	2	9	+206.829%
2024-06-24	108.0000	108.0000	108.0000	108.0000	-0.543%	1	8	+220.324%
2024-06-11	108.5800	108.5900	108.5800	108.5900	+0.770%	2	8	+218.584%
2024-06-10	109.6800	109.6800	107.7500	107.7600	+26.613%	6	7	+221.037%
2024-06-06	85.1100	85.1100	85.1100	85.1100	0.000%	2	2	+306.474%

.dark-mode .rNsG69{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rNsG69{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C420CRWD Dec 18 2026 420.00 Call (CRWD261218C00420000)option OPRA

CRWD20261218C420
CRWD Dec 18 2026 420.00 Call (CRWD261218C00420000)
option OPRA