Dark

CRWD20261218C430
CRWD Dec 18 2026 430.00 Call (CRWD261218C00430000)
option OPRA

Inactive

Jun 29, 2026

329.87+19.953%(+54.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	329.8700	329.8700	329.8700	329.8700	+19.953%	1	220	0.000%
2026-06-18	275.0000	275.0000	275.0000	275.0000	+16.039%	3	223	+19.953%
2026-06-10	236.9900	236.9900	236.9900	236.9900	-12.145%	2	223	+39.192%
2026-05-28	260.0000	269.7500	260.0000	269.7500	+2.606%	2	224	+22.287%
2026-05-26	263.0000	263.0000	262.9000	262.9000	+36.401%	2	226	+25.474%
2026-05-15	192.7400	192.7400	192.7400	192.7400	+24.268%	1	226	+71.148%
2026-05-13	155.1000	155.1000	155.1000	155.1000	-0.379%	3	227	+112.682%
2026-05-12	149.2000	155.6900	149.2000	155.6900	+2.387%	2	224	+111.876%
2026-05-11	152.0600	152.0600	152.0600	152.0600	+8.770%	1	224	+116.934%
2026-05-08	131.3200	139.8000	131.3200	139.8000	+34.423%	3	225	+135.959%
2026-05-05	104.0000	104.0000	104.0000	104.0000	+17.012%	3	226	+217.183%
2026-05-01	88.8800	88.8800	88.8800	88.8800	+7.408%	25	229	+271.141%
2026-04-23	87.1500	87.1500	82.7500	82.7500	-6.928%	13	229	+298.634%
2026-04-21	86.3500	88.9100	86.3500	88.9100	+23.144%	3	230	+271.016%
2026-04-20	67.0500	72.2000	67.0500	72.2000	+5.095%	3	230	+356.884%
2026-04-17	72.4500	72.4500	68.7000	68.7000	+10.717%	3	227	+380.160%
2026-04-15	62.0500	62.0500	62.0500	62.0500	+47.177%	1	226	+431.620%
2026-04-10	45.1900	45.1900	42.1600	42.1600	-27.310%	2	226	+682.424%
2026-04-09	66.0700	66.5500	57.6000	58.0000	-21.516%	9	227	+468.741%
2026-04-08	85.3800	85.3800	73.8000	73.9000	+36.979%	17	232	+346.373%
2026-04-01	54.5000	54.5000	53.9500	53.9500	+0.559%	4	234	+511.437%
2026-03-31	52.0000	53.6500	52.0000	53.6500	+8.056%	47	234	+514.856%
2026-03-30	52.7000	53.1000	49.6500	49.6500	-10.541%	8	215	+564.391%
2026-03-26	55.5000	55.5000	55.5000	55.5000	+2.399%	1	212	+494.360%
2026-03-25	59.2000	59.2000	54.2000	54.2000	-17.617%	5	211	+508.616%
2026-03-20	65.7900	65.7900	65.7900	65.7900	-16.191%	1	210	+401.398%
2026-03-17	80.9400	80.9400	78.5000	78.5000	+3.154%	11	209	+320.217%
2026-03-16	76.9800	76.9800	76.1000	76.1000	-10.942%	27	199	+333.469%
2026-03-11	85.5100	85.8000	85.3000	85.4500	+0.411%	5	224	+286.039%
2026-03-10	83.5300	86.0000	83.5300	85.1000	+2.977%	14	227	+287.626%
2026-03-09	85.0400	85.3400	82.6400	82.6400	+3.858%	28	229	+299.165%
2026-03-06	80.3600	82.0000	79.5700	79.5700	+2.804%	54	255	+314.566%
2026-03-05	77.2700	77.4000	76.2100	77.4000	+40.727%	4	264	+326.189%
2026-03-04	54.0000	55.0000	54.0000	55.0000	-8.333%	2	267	+499.764%
2026-03-03	60.0000	60.0000	60.0000	60.0000	+7.836%	1	266	+449.783%
2026-03-02	55.6400	55.6400	55.6400	55.6400	+1.718%	1	267	+492.865%
2026-02-26	49.5200	55.0000	49.4400	54.7000	+13.603%	102	267	+503.053%
2026-02-25	41.7000	48.1500	41.7000	48.1500	+9.432%	7	199	+585.088%
2026-02-24	45.0000	46.0000	43.0000	44.0000	+10.636%	8	199	+649.705%
2026-02-23	40.1400	40.1400	39.7700	39.7700	-32.730%	2	199	+729.444%
2026-02-20	78.6300	78.6300	59.1200	59.1200	-21.954%	22	199	+457.967%
2026-02-19	75.7500	75.7500	75.6500	75.7500	+7.113%	11	178	+335.472%
2026-02-17	70.6700	70.7200	70.6700	70.7200	-15.810%	2	167	+366.445%
2026-02-13	79.1700	84.0000	79.1700	84.0000	+22.807%	3	168	+292.702%
2026-02-12	67.4500	68.4500	67.2000	68.4000	-4.000%	28	168	+382.266%
2026-02-11	70.7500	71.3000	70.7000	71.2500	-5.000%	16	155	+362.975%
2026-02-03	75.0000	75.0000	75.0000	75.0000	-12.760%	1	155	+339.827%
2026-01-29	85.0000	85.9700	85.0000	85.9700	-8.737%	2	154	+283.704%
2026-01-23	94.4000	94.4000	94.2000	94.2000	+5.665%	2	153	+250.180%
2026-01-20	89.2000	89.4000	88.6500	89.1500	-6.069%	38	153	+270.017%
2026-01-15	94.9000	94.9100	94.9000	94.9100	-0.877%	2	144	+247.561%
2026-01-14	99.0000	99.4100	95.5500	95.7500	-8.101%	62	144	+244.512%
2026-01-13	104.3500	104.8500	102.9000	104.1900	+2.017%	52	127	+216.604%
2026-01-12	102.0900	102.1300	102.0900	102.1300	-5.137%	3	143	+222.990%
2026-01-09	107.6600	107.6600	107.6600	107.6600	+9.578%	3	145	+206.400%
2026-01-06	96.2000	98.7000	96.1000	98.2500	-11.685%	15	145	+235.746%
2025-12-29	111.2500	111.2500	111.2500	111.2500	-5.279%	3	147	+196.512%
2025-12-19	117.4500	117.4500	117.4500	117.4500	+2.308%	1	145	+180.860%
2025-12-18	114.8000	114.8000	114.8000	114.8000	+0.772%	1	146	+187.343%
2025-12-17	113.9200	113.9200	113.9200	113.9200	-11.539%	1	146	+189.563%
2025-12-15	128.7800	128.7800	128.7800	128.7800	-12.703%	1	146	+156.150%
2025-12-04	147.1400	147.5200	147.1400	147.5200	+4.513%	2	146	+123.610%
2025-12-03	141.1500	141.1500	141.1500	141.1500	-5.768%	3	145	+133.702%
2025-12-02	149.7900	149.7900	149.7900	149.7900	+4.998%	2	145	+120.222%
2025-11-24	142.6600	142.6600	142.6600	142.6600	+7.700%	1	143	+131.228%
2025-11-21	132.4600	132.4600	132.4600	132.4600	-18.935%	1	142	+149.034%
2025-11-13	163.4000	163.4000	163.4000	163.4000	+0.864%	1	142	+101.879%
2025-11-07	162.0000	162.0000	162.0000	162.0000	+2.753%	1	142	+103.623%
2025-11-06	157.6600	157.6600	157.6600	157.6600	-11.927%	1	143	+109.229%
2025-11-04	171.6500	179.0100	171.6500	179.0100	-1.675%	3	144	+84.275%
2025-11-03	180.2800	182.0600	180.2800	182.0600	+10.776%	2	147	+81.188%
2025-10-27	164.3500	164.3500	164.3500	164.3500	-0.394%	3	147	+100.712%
2025-10-24	165.0000	165.0000	165.0000	165.0000	+14.472%	1	147	+99.921%
2025-10-21	144.1400	144.1400	144.1400	144.1400	+5.327%	1	147	+128.854%
2025-10-20	136.0000	137.2000	136.0000	136.8500	+1.634%	4	147	+141.045%
2025-10-14	135.5000	135.5000	134.6500	134.6500	-3.129%	4	148	+144.983%
2025-10-10	139.0000	139.0000	139.0000	139.0000	-0.108%	1	151	+137.317%
2025-10-06	138.9500	139.1500	138.9000	139.1500	+2.770%	4	152	+137.061%
2025-10-02	136.2500	136.2500	135.2500	135.4000	-1.233%	12	154	+143.626%
2025-09-18	121.9500	137.0900	121.9500	137.0900	+34.825%	15	160	+140.623%
2025-09-17	101.6800	101.6800	101.6800	101.6800	+1.680%	1	167	+224.420%
2025-09-15	100.0000	100.0000	100.0000	100.0000	+5.263%	1	167	+229.870%
2025-09-12	94.6500	95.0000	94.6500	95.0000	+14.527%	2	167	+247.232%
2025-09-09	85.0000	85.0000	81.8000	82.9500	-1.718%	5	167	+297.673%
2025-09-08	80.7600	84.4000	80.7600	84.4000	+7.928%	5	164	+290.841%
2025-09-05	78.2000	78.2000	78.2000	78.2000	+1.427%	5	166	+321.829%
2025-09-04	77.1000	77.1000	77.1000	77.1000	+0.784%	60	166	+327.847%
2025-09-02	76.5800	78.4100	76.5000	76.5000	-10.484%	9	116	+331.203%
2025-08-29	90.5000	90.5000	85.4600	85.4600	-4.567%	3	110	+285.993%
2025-08-28	92.1900	92.1900	89.5500	89.5500	+2.495%	2	110	+268.364%
2025-08-27	87.3700	87.3700	87.3700	87.3700	+0.808%	1	110	+277.555%
2025-08-25	86.6700	86.6700	86.6700	86.6700	+0.266%	1	109	+280.605%
2025-08-22	89.8500	89.8500	86.4400	86.4400	+1.040%	10	109	+281.617%
2025-08-21	84.5400	85.5500	84.5400	85.5500	-8.737%	3	109	+285.587%
2025-08-18	93.7400	93.7400	93.7400	93.7400	-3.361%	1	108	+251.899%
2025-08-13	97.0000	97.0000	97.0000	97.0000	+1.464%	1	108	+240.072%
2025-08-11	96.4100	96.4100	95.5500	95.6000	+3.051%	11	107	+245.052%
2025-08-08	92.6500	92.7700	91.7900	92.7700	-16.724%	7	101	+255.578%
2025-08-05	111.4000	111.4000	111.4000	111.4000	-4.672%	1	95	+196.113%
2025-07-31	116.8600	116.8600	116.8600	116.8600	-4.620%	3	96	+182.278%
2025-07-30	120.0000	122.5200	120.0000	122.5200	-2.847%	2	93	+169.238%
2025-07-25	126.1100	126.1100	126.1100	126.1100	-3.953%	1	94	+161.573%
2025-07-15	131.2500	131.3500	131.2000	131.3000	-6.214%	4	93	+151.234%
2025-07-11	140.0000	140.0000	140.0000	140.0000	-4.988%	1	91	+135.621%
2025-07-02	147.3500	147.3500	147.3500	147.3500	-7.315%	1	91	+123.868%
2025-06-26	158.7600	159.5200	158.7600	158.9800	+22.358%	4	90	+107.492%
2025-06-04	129.9300	129.9300	129.9300	129.9300	-5.333%	2	89	+153.883%
2025-05-28	137.2500	137.2500	137.2500	137.2500	+27.201%	4	89	+140.342%
2025-05-15	107.9000	107.9000	107.9000	107.9000	-7.730%	2	89	+205.718%
2025-05-13	115.8000	116.9400	115.8000	116.9400	-3.602%	2	87	+182.085%
2025-05-02	121.3100	121.3100	121.3100	121.3100	+4.013%	20	87	+171.923%
2025-05-01	116.6300	116.6300	116.6300	116.6300	+33.170%	26	87	+182.835%
2025-04-23	87.5800	87.5800	87.5800	87.5800	+17.636%	1	61	+276.650%
2025-04-22	74.4800	74.4800	74.4500	74.4500	-12.443%	4	60	+343.076%
2025-04-17	85.0500	85.0500	85.0300	85.0300	+9.223%	2	59	+287.945%
2025-04-09	77.0000	77.8500	77.0000	77.8500	+32.398%	2	59	+323.725%
2025-04-08	58.8000	58.8000	58.8000	58.8000	+3.321%	4	60	+461.003%
2025-04-07	57.2000	57.9700	56.9100	56.9100	+9.844%	30	60	+479.635%
2025-04-04	52.7500	52.7500	51.8100	51.8100	-32.828%	4	60	+536.692%
2025-04-02	77.2800	77.2800	77.1300	77.1300	+18.026%	20	59	+327.681%
2025-03-28	65.3500	65.3500	65.3500	65.3500	-9.775%	4	39	+404.774%
2025-03-27	72.4300	72.4300	72.4300	72.4300	-10.159%	2	39	+355.433%
2025-03-26	80.6200	80.6200	80.6200	80.6200	-2.338%	1	39	+309.166%
2025-03-25	85.9800	85.9800	82.5500	82.5500	+26.552%	4	38	+299.600%
2025-03-14	65.5000	65.5000	65.2300	65.2300	+10.447%	4	38	+405.703%
2025-03-13	58.4500	59.0600	58.4500	59.0600	-6.757%	2	38	+458.534%
2025-03-12	63.3400	63.3400	63.3400	63.3400	+16.370%	3	38	+420.793%
2025-03-11	54.7600	55.0000	54.4300	54.4300	+0.387%	11	38	+506.044%
2025-03-07	53.2600	54.2200	52.5400	54.2200	-15.109%	8	29	+508.392%
2025-03-05	70.7500	70.7500	63.8700	63.8700	-27.593%	3	29	+416.471%
2025-02-27	88.2100	88.2100	88.2100	88.2100	-1.978%	1	28	+273.960%
2025-02-26	89.9800	89.9900	89.9800	89.9900	+3.211%	2	27	+266.563%
2025-02-24	87.1900	87.1900	87.1900	87.1900	-16.962%	6	26	+278.335%
2025-02-21	105.0000	105.0000	105.0000	105.0000	-13.366%	12	32	+214.162%
2025-02-12	115.6500	121.5500	115.6500	121.2000	+5.208%	10	32	+172.170%
2025-02-10	115.2000	115.2000	115.2000	115.2000	+2.756%	2	27	+186.345%
2025-02-07	112.1100	112.1100	112.1100	112.1100	+1.457%	2	27	+194.238%
2025-02-06	110.5000	110.5000	110.5000	110.5000	+4.591%	4	27	+198.525%
2025-02-05	100.7600	105.6500	100.7600	105.6500	+4.874%	6	27	+212.229%
2025-01-31	101.5200	101.5200	100.7400	100.7400	+6.378%	4	26	+227.447%
2025-01-30	94.7000	94.7000	94.7000	94.7000	-7.038%	2	25	+248.332%
2025-01-28	100.9700	102.7500	100.9700	101.8700	+42.376%	4	26	+223.815%
2025-01-03	71.4000	71.5500	71.4000	71.5500	+11.535%	4	23	+361.034%
2025-01-02	64.1500	64.1500	64.1500	64.1500	-26.026%	1	23	+414.217%
2024-12-17	86.7100	86.7200	86.7100	86.7200	+5.001%	2	23	+280.385%
2024-12-16	82.5900	82.5900	82.5900	82.5900	+11.023%	1	23	+299.407%
2024-12-11	74.3000	74.4600	74.3000	74.3900	+4.042%	4	23	+343.433%
2024-12-04	71.5000	71.5000	71.5000	71.5000	-7.419%	1	24	+361.357%
2024-11-13	77.2300	77.2300	77.2300	77.2300	+17.514%	1	24	+327.127%
2024-11-12	65.7200	65.7200	65.7200	65.7200	+16.732%	3	24	+401.932%
2024-11-06	56.3000	56.3000	56.3000	56.3000	+12.600%	1	21	+485.915%
2024-10-22	50.0000	50.0000	50.0000	50.0000	-12.142%	1	21	+559.740%
2024-10-11	56.9000	56.9100	56.9000	56.9100	+106.570%	4	21	+479.635%
2024-09-06	27.5500	27.5500	27.5500	27.5500	-20.833%	10	21	+1,097.350%
2024-09-03	35.0500	35.0500	34.8000	34.8000	-12.343%	9	21	+847.902%
2024-08-29	39.7000	39.7000	39.7000	39.7000	-1.489%	1	21	+730.907%
2024-08-21	41.3000	41.4500	40.3000	40.3000	+39.446%	8	21	+718.536%
2024-07-31	28.9000	28.9000	28.9000	28.9000	-21.296%	1	19	+1,041.419%
2024-07-26	36.7200	36.7200	36.7200	36.7200	+0.741%	4	18	+798.339%
2024-07-25	36.4500	36.4500	36.4500	36.4500	-9.328%	1	18	+804.993%
2024-07-24	43.0500	43.0500	40.2000	40.2000	-10.468%	41	18	+720.572%
2024-07-23	47.0500	47.0500	44.9000	44.9000	+1.515%	4	48	+634.677%
2024-07-22	44.2300	44.2300	44.2300	44.2300	-23.225%	1	44	+645.806%
2024-07-19	56.9400	57.6100	56.9400	57.6100	-32.295%	11	43	+472.592%
2024-07-17	85.0900	85.0900	85.0900	85.0900	-10.966%	4	44	+287.672%
2024-07-12	95.5700	95.5700	95.5700	95.5700	-11.917%	4	44	+245.161%
2024-07-05	108.4000	108.5000	108.4000	108.5000	-1.364%	4	44	+204.028%
2024-06-28	110.0000	110.0000	110.0000	110.0000	+3.774%	4	44	+199.882%
2024-06-10	105.0000	106.0000	105.0000	106.0000	+21.032%	40	44	+211.198%
2024-05-28	87.5800	87.5800	87.5800	87.5800	0.000%	4	4	+276.650%

.dark-mode .qT3zGC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qT3zGC{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C430CRWD Dec 18 2026 430.00 Call (CRWD261218C00430000)option OPRA

CRWD20261218C430
CRWD Dec 18 2026 430.00 Call (CRWD261218C00430000)
option OPRA