Dark

CRWD20261218C440
CRWD Dec 18 2026 440.00 Call (CRWD261218C00440000)
option OPRA

Inactive

Jun 24, 2026

265.31-4.668%(-12.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	265.3100	265.3100	265.3100	265.3100	-4.668%	1	466	0.000%
2026-06-15	278.3000	278.3000	278.3000	278.3000	-1.945%	1	465	-4.668%
2026-06-05	283.8200	283.8200	283.8200	283.8200	+0.574%	1	466	-6.522%
2026-06-04	282.2000	282.2000	282.2000	282.2000	+6.773%	1	466	-5.985%
2026-05-28	247.9500	264.3000	247.9500	264.3000	+10.056%	2	467	+0.382%
2026-05-21	240.1500	240.1500	240.1500	240.1500	+1.192%	2	469	+10.477%
2026-05-20	231.9000	237.3200	231.9000	237.3200	+22.298%	7	470	+11.794%
2026-05-15	194.0500	194.0500	194.0500	194.0500	+17.606%	1	475	+36.722%
2026-05-13	151.5500	165.0000	151.5500	165.0000	+8.503%	5	475	+60.794%
2026-05-12	153.0000	153.0000	152.0700	152.0700	+3.294%	2	476	+74.466%
2026-05-11	137.5000	147.2200	134.0000	147.2200	+11.530%	4	476	+80.213%
2026-05-08	132.0000	132.0000	132.0000	132.0000	+15.718%	1	475	+100.992%
2026-05-07	109.0000	114.0700	109.0000	114.0700	+25.352%	3	475	+132.585%
2026-05-06	91.0000	91.0000	91.0000	91.0000	-7.577%	1	475	+191.549%
2026-05-05	92.8800	98.4600	92.8800	98.4600	+9.073%	102	474	+169.460%
2026-05-04	90.2700	90.2700	90.2700	90.2700	+7.785%	1	475	+193.907%
2026-05-01	83.7400	83.7500	81.0100	83.7500	+9.477%	28	498	+216.788%
2026-04-30	73.5000	76.5000	73.5000	76.5000	-8.929%	3	498	+246.810%
2026-04-28	86.3100	86.3100	84.0000	84.0000	-1.639%	3	497	+215.845%
2026-04-27	85.5000	85.5000	85.4000	85.4000	+17.227%	3	498	+210.667%
2026-04-24	72.8500	72.8500	72.8500	72.8500	-8.537%	2	501	+264.187%
2026-04-23	76.5000	79.6500	76.0000	79.6500	-13.093%	5	499	+233.095%
2026-04-22	88.0700	91.6500	88.0700	91.6500	+13.148%	14	497	+189.482%
2026-04-21	84.4300	87.0000	81.0000	81.0000	+14.085%	7	494	+227.543%
2026-04-20	71.0000	71.0000	71.0000	71.0000	+10.420%	3	494	+273.676%
2026-04-17	64.3000	64.3000	64.3000	64.3000	-0.541%	1	494	+312.613%
2026-04-16	64.6500	64.6500	64.6500	64.6500	+15.446%	1	493	+310.379%
2026-04-14	56.0000	56.0000	56.0000	56.0000	+3.036%	1	493	+373.768%
2026-04-13	54.3500	54.3500	54.3500	54.3500	+21.182%	1	493	+388.151%
2026-04-10	41.1000	44.8500	41.1000	44.8500	-13.882%	105	494	+491.550%
2026-04-09	54.2700	54.2700	52.0800	52.0800	-24.740%	16	433	+409.428%
2026-04-08	70.8000	71.9500	69.1500	69.2000	+11.165%	28	434	+283.396%
2026-04-07	52.8500	62.2500	52.8500	62.2500	+19.942%	7	447	+326.201%
2026-04-06	51.8000	52.2000	50.1500	51.9000	-0.192%	22	447	+411.195%
2026-04-02	52.5000	52.8000	51.7500	52.0000	+3.380%	6	449	+410.212%
2026-04-01	50.9500	51.3500	49.7000	50.3000	+2.091%	13	449	+427.455%
2026-03-31	48.0500	49.7500	48.0000	49.2700	+8.764%	146	450	+438.482%
2026-03-30	49.2000	49.2000	45.3000	45.3000	+6.588%	7	377	+485.673%
2026-03-27	42.5000	42.5000	42.5000	42.5000	-16.585%	1	377	+524.259%
2026-03-26	50.9500	50.9500	50.9500	50.9500	+1.353%	3	376	+420.726%
2026-03-25	50.2700	50.2700	50.2700	50.2700	-35.962%	1	376	+427.770%
2026-03-18	78.5000	78.5000	78.5000	78.5000	+4.264%	1	376	+237.975%
2026-03-17	75.2900	75.2900	75.2900	75.2900	-7.049%	8	377	+252.384%
2026-03-13	81.0000	81.0000	81.0000	81.0000	-1.937%	1	377	+227.543%
2026-03-12	85.5000	85.5000	80.6500	82.6000	+2.367%	5	376	+221.199%
2026-03-11	85.1300	85.8200	80.6900	80.6900	+1.753%	73	377	+228.802%
2026-03-10	77.9500	79.3000	77.9500	79.3000	+1.446%	2	366	+234.565%
2026-03-09	77.2000	81.5000	77.2000	78.1700	+3.181%	28	366	+239.401%
2026-03-06	75.6400	75.7600	75.6400	75.7600	+8.229%	51	365	+250.198%
2026-03-05	70.5000	70.5000	70.0000	70.0000	+18.044%	2	372	+279.014%
2026-03-04	58.8500	59.3000	58.8500	59.3000	+5.329%	2	371	+347.403%
2026-03-03	56.3000	56.3000	56.3000	56.3000	+21.835%	1	371	+371.243%
2026-02-26	45.9200	46.2200	45.9200	46.2100	+4.147%	100	372	+474.140%
2026-02-25	42.2200	44.3700	42.2200	44.3700	+21.862%	4	332	+497.949%
2026-02-23	36.4100	36.4100	36.4100	36.4100	-33.679%	1	332	+628.673%
2026-02-20	72.2500	72.3700	54.6700	54.9000	-26.160%	17	331	+383.260%
2026-02-19	74.3500	74.3500	74.3500	74.3500	+13.287%	2	334	+256.839%
2026-02-17	63.0300	65.9700	63.0300	65.6300	-15.480%	11	334	+304.251%
2026-02-13	74.2500	78.9000	74.2500	77.6500	+15.896%	30	336	+241.674%
2026-02-12	67.0000	67.0000	67.0000	67.0000	+2.603%	1	336	+295.985%
2026-02-11	65.5500	65.8500	65.3000	65.3000	-8.479%	14	336	+306.294%
2026-02-10	65.2000	71.3500	65.2000	71.3500	+7.617%	2	341	+271.843%
2026-02-09	66.3000	66.3000	66.3000	66.3000	+11.710%	1	343	+300.166%
2026-02-06	58.0000	59.3500	58.0000	59.3500	-9.112%	13	343	+347.026%
2026-02-05	64.8500	67.1500	64.8500	65.3000	-6.246%	22	349	+306.294%
2026-02-04	63.6000	69.9500	63.6000	69.6500	-4.458%	29	354	+280.919%
2026-02-03	75.0000	75.0000	71.3500	72.9000	-13.420%	6	348	+263.937%
2026-02-02	84.2000	84.2000	84.2000	84.2000	+3.148%	1	348	+215.095%
2026-01-29	83.9600	83.9600	81.6300	81.6300	-4.893%	9	348	+225.015%
2026-01-21	84.0000	89.0000	84.0000	85.8300	-1.231%	3	346	+209.111%
2026-01-20	87.1000	87.1000	86.9000	86.9000	-4.819%	2	345	+205.305%
2026-01-15	99.5500	99.7000	89.0500	91.3000	+0.110%	54	346	+190.591%
2026-01-14	97.1500	97.1500	91.0500	91.2000	-7.851%	16	342	+190.910%
2026-01-13	102.0000	102.0000	98.5000	98.9700	-4.238%	90	341	+168.071%
2026-01-09	103.3000	103.3500	103.3000	103.3500	+4.754%	2	308	+156.710%
2026-01-08	97.3100	98.6600	96.1800	98.6600	+5.745%	66	307	+168.913%
2026-01-06	92.2700	93.3000	89.6400	93.3000	+1.789%	4	299	+184.362%
2026-01-05	92.8000	92.8000	91.6600	91.6600	-12.018%	2	296	+189.450%
2025-12-31	104.1800	104.1800	104.1800	104.1800	-2.059%	5	291	+154.665%
2025-12-23	109.3300	109.3300	106.3700	106.3700	-9.917%	3	291	+149.422%
2025-12-16	118.3600	118.3600	118.0800	118.0800	-12.753%	4	292	+124.687%
2025-12-10	135.2200	135.3400	135.2200	135.3400	-7.085%	2	294	+96.032%
2025-12-09	145.9500	145.9500	145.6600	145.6600	-1.328%	2	293	+82.143%
2025-12-05	147.7300	147.7300	147.6200	147.6200	+5.586%	24	293	+79.725%
2025-12-04	145.7200	145.7200	138.0500	139.8100	+6.554%	255	281	+89.765%
2025-12-03	126.1000	131.2100	126.0300	131.2100	-9.908%	6	132	+102.203%
2025-12-02	144.6500	145.6400	144.6500	145.6400	+5.300%	4	130	+82.168%
2025-11-26	137.8500	138.3100	137.8500	138.3100	+9.552%	2	127	+91.823%
2025-11-21	126.2500	126.2500	126.2500	126.2500	-19.458%	5	127	+110.147%
2025-11-07	156.0000	156.7500	156.0000	156.7500	-5.035%	11	132	+69.257%
2025-11-04	165.0600	165.0600	165.0600	165.0600	-3.122%	1	128	+60.735%
2025-10-29	170.4800	170.4800	170.3800	170.3800	+9.148%	2	128	+55.717%
2025-10-24	156.1000	156.1000	156.1000	156.1000	+16.406%	1	129	+69.962%
2025-10-20	131.2000	134.1000	131.2000	134.1000	+9.113%	3	130	+97.845%
2025-10-07	118.3900	122.9000	118.3900	122.9000	-5.715%	2	131	+115.875%
2025-10-02	130.2500	130.3500	130.2500	130.3500	+3.452%	2	131	+103.537%
2025-10-01	126.0000	126.0000	126.0000	126.0000	+3.875%	2	130	+110.563%
2025-09-30	121.3000	121.3000	121.3000	121.3000	-1.781%	1	130	+118.722%
2025-09-29	123.5000	123.5000	123.5000	123.5000	+3.782%	2	130	+114.826%
2025-09-26	119.0000	119.0000	119.0000	119.0000	+2.076%	1	128	+122.950%
2025-09-25	116.5800	116.5800	116.5800	116.5800	-0.350%	1	128	+127.578%
2025-09-24	116.9400	116.9900	116.9400	116.9900	-4.747%	2	127	+126.780%
2025-09-23	127.0300	127.0300	119.6900	122.8200	-2.516%	15	126	+116.015%
2025-09-22	125.6300	126.2300	125.1800	125.9900	-6.805%	16	137	+110.580%
2025-09-19	135.0900	135.1900	135.0900	135.1900	+0.933%	4	124	+96.250%
2025-09-18	127.6000	135.0000	127.6000	133.9400	+51.345%	7	125	+98.081%
2025-09-12	88.5000	88.5000	88.5000	88.5000	+11.251%	1	125	+199.785%
2025-09-09	77.8900	79.5500	77.8900	79.5500	-2.393%	6	124	+233.514%
2025-09-08	79.4600	81.5000	79.4600	81.5000	+12.383%	11	127	+225.534%
2025-09-02	76.3400	76.3400	72.5200	72.5200	-8.028%	15	122	+265.844%
2025-08-29	82.3400	82.3400	78.8500	78.8500	-11.752%	7	131	+236.474%
2025-08-28	83.1300	90.0000	82.1000	89.3500	+11.674%	9	131	+196.933%
2025-08-26	81.1800	81.1800	79.3000	80.0100	-2.794%	10	132	+231.596%
2025-08-25	82.3100	82.3100	82.3100	82.3100	-9.500%	1	125	+222.330%
2025-08-11	91.1000	91.2000	90.9500	90.9500	-1.409%	7	125	+191.710%
2025-08-07	89.0000	92.2500	89.0000	92.2500	-9.859%	3	118	+187.599%
2025-08-06	100.1000	102.3400	100.1000	102.3400	-5.608%	2	118	+159.244%
2025-08-04	108.4200	108.4200	108.4200	108.4200	+0.482%	1	118	+144.706%
2025-08-01	105.7400	107.9000	105.7400	107.9000	-6.935%	2	119	+145.885%
2025-07-23	112.0000	115.9400	112.0000	115.9400	-5.893%	2	117	+128.834%
2025-07-18	123.2000	123.2000	123.2000	123.2000	-1.282%	1	118	+115.349%
2025-07-17	124.8000	124.8000	124.8000	124.8000	-18.861%	2	117	+112.588%
2025-07-07	153.8100	153.8100	153.8100	153.8100	-0.543%	1	117	+72.492%
2025-06-30	154.6500	154.6500	154.6500	154.6500	+3.667%	3	119	+71.555%
2025-06-27	149.1800	149.1800	149.1800	149.1800	-2.656%	1	116	+77.846%
2025-06-26	153.2500	153.2500	153.2500	153.2500	+5.814%	1	116	+73.122%
2025-06-25	144.8300	144.8300	144.8300	144.8300	+8.082%	1	115	+83.187%
2025-06-23	134.0000	134.0000	134.0000	134.0000	-4.965%	1	115	+97.993%
2025-06-18	141.0000	141.0000	141.0000	141.0000	+3.214%	1	115	+88.163%
2025-06-12	136.6100	136.6100	136.6100	136.6100	+2.330%	1	115	+94.210%
2025-06-11	133.5000	133.5000	133.5000	133.5000	+6.843%	1	115	+98.734%
2025-06-10	124.9500	124.9500	124.9500	124.9500	-6.137%	2	114	+112.333%
2025-06-06	133.1200	133.1200	133.1200	133.1200	+10.126%	2	112	+99.301%
2025-06-04	123.0000	123.0000	120.8600	120.8800	-15.457%	11	123	+119.482%
2025-06-03	142.9800	142.9800	142.9800	142.9800	+10.409%	5	123	+85.557%
2025-05-30	129.5000	129.5000	129.5000	129.5000	-4.470%	18	118	+104.873%
2025-05-28	133.9800	135.5600	133.9800	135.5600	+0.541%	4	127	+95.714%
2025-05-27	129.7500	134.8300	129.7500	134.8300	+6.333%	6	130	+96.774%
2025-05-23	126.8000	126.8000	126.8000	126.8000	+8.191%	2	131	+109.235%
2025-05-22	116.8800	118.1000	116.6900	117.2000	+6.633%	9	131	+126.374%
2025-05-20	109.9100	109.9100	109.9100	109.9100	+1.543%	5	131	+141.388%
2025-05-19	108.2400	108.2400	108.2400	108.2400	+3.401%	2	126	+145.113%
2025-05-13	104.6800	104.6800	104.6800	104.6800	-0.974%	1	127	+153.449%
2025-05-07	107.3500	107.3500	105.7100	105.7100	-13.777%	3	127	+150.979%
2025-05-05	114.1200	122.6000	114.1200	122.6000	+5.056%	5	124	+116.403%
2025-05-02	116.8600	116.8600	116.6000	116.7000	+6.722%	26	129	+127.344%
2025-04-29	109.3500	109.3500	109.3500	109.3500	+6.902%	10	116	+142.625%
2025-04-28	102.2900	102.2900	102.2900	102.2900	-3.636%	2	113	+159.370%
2025-04-25	106.1500	106.1500	106.1500	106.1500	+20.093%	4	111	+149.939%
2025-04-24	88.3900	88.3900	88.3900	88.3900	+23.830%	1	113	+200.158%
2025-04-22	71.3800	71.3800	71.3800	71.3800	+4.816%	1	112	+271.687%
2025-04-21	68.1000	68.1000	68.1000	68.1000	-18.100%	1	113	+289.589%
2025-04-15	83.1500	83.1500	83.1500	83.1500	+10.867%	1	112	+219.074%
2025-04-09	57.6300	75.0000	56.1500	75.0000	+22.951%	106	111	+253.747%
2025-04-08	58.7500	61.0000	58.7500	61.0000	+13.934%	4	81	+334.934%
2025-04-07	45.0000	55.5200	45.0000	53.5400	-15.365%	48	81	+395.536%
2025-04-03	66.2500	66.2500	63.2600	63.2600	-13.402%	3	120	+319.396%
2025-04-02	70.4000	73.3500	69.2000	73.0500	+10.431%	291	120	+263.190%
2025-04-01	61.3200	66.6000	61.3200	66.1500	+3.359%	143	91	+301.073%
2025-03-28	64.0000	64.0000	64.0000	64.0000	-9.220%	2	25	+314.547%
2025-03-27	70.5000	70.5000	70.5000	70.5000	-3.425%	1	24	+276.326%
2025-03-26	73.0000	73.0000	73.0000	73.0000	-8.176%	1	24	+263.438%
2025-03-25	81.0500	82.0000	79.5000	79.5000	+10.264%	4	23	+233.723%
2025-03-20	72.1000	72.1000	72.1000	72.1000	-5.132%	2	24	+267.975%
2025-03-19	74.5000	76.0000	74.5000	76.0000	+6.294%	4	24	+249.092%
2025-03-17	69.0000	72.4300	69.0000	71.5000	+11.719%	6	25	+271.063%
2025-03-14	60.7000	64.0000	60.7000	64.0000	+17.431%	32	25	+314.547%
2025-03-13	54.5000	54.5000	54.5000	54.5000	-12.309%	2	24	+386.807%
2025-03-12	59.5700	62.1500	59.5700	62.1500	+14.037%	15	24	+326.887%
2025-03-11	50.0000	57.0300	50.0000	54.5000	+15.198%	11	26	+386.807%
2025-03-10	46.0000	47.3100	43.5100	47.3100	-5.701%	30	28	+460.791%
2025-03-07	58.0000	58.0000	50.1000	50.1700	-27.730%	42	29	+428.822%
2025-03-06	72.0000	72.0000	69.4200	69.4200	+5.182%	7	26	+282.181%
2025-03-05	68.1300	68.6800	66.0000	66.0000	-12.929%	12	26	+301.985%
2025-03-04	75.8000	75.8000	75.8000	75.8000	-10.824%	2	16	+250.013%
2025-03-03	85.0000	85.0000	85.0000	85.0000	+3.887%	4	14	+212.129%
2025-02-28	81.5900	82.1500	81.5900	81.8200	-6.352%	10	15	+224.261%
2025-02-26	87.3800	87.3800	87.3700	87.3700	-7.535%	2	13	+203.663%
2025-02-24	94.4900	94.4900	94.4900	94.4900	-2.123%	1	14	+180.781%
2025-02-21	108.0200	108.0900	96.5400	96.5400	-7.794%	10	13	+174.819%
2025-02-20	119.0900	119.0900	104.7000	104.7000	-9.842%	4	13	+153.400%
2025-02-12	117.2500	117.3000	115.9600	116.1300	+3.771%	7	15	+128.459%
2025-02-11	111.9100	111.9100	111.9100	111.9100	+22.910%	1	15	+137.074%
2025-01-30	91.0500	91.0500	91.0500	91.0500	+13.106%	2	14	+191.389%
2025-01-24	79.6800	80.5000	79.6800	80.5000	+20.780%	6	13	+229.578%
2025-01-21	66.6500	66.6500	66.6500	66.6500	-0.730%	1	12	+298.065%
2025-01-17	67.1400	67.1400	67.1400	67.1400	+8.483%	2	12	+295.159%
2025-01-13	61.8900	61.8900	61.8900	61.8900	-3.538%	1	12	+328.680%
2025-01-10	63.1700	65.4700	63.1500	64.1600	-1.625%	24	13	+313.513%
2024-12-30	65.2200	65.2200	65.2200	65.2200	-5.874%	1	10	+306.792%
2024-12-20	69.2900	69.2900	69.2900	69.2900	-3.226%	1	11	+282.898%
2024-12-05	72.6500	72.6500	71.6000	71.6000	+19.933%	3	10	+270.545%
2024-12-02	59.3000	59.7000	59.3000	59.7000	-7.154%	3	9	+344.405%
2024-11-29	64.2500	64.3000	64.2500	64.3000	-15.727%	4	9	+312.613%
2024-11-26	76.3000	76.3000	76.3000	76.3000	+28.085%	1	9	+247.720%
2024-11-07	59.5700	59.5700	59.5700	59.5700	+80.515%	1	8	+345.375%
2024-10-01	33.0000	33.0000	33.0000	33.0000	-10.811%	4	9	+703.970%
2024-09-26	37.0000	37.0000	37.0000	37.0000	-5.732%	3	10	+617.054%
2024-09-25	39.2500	39.2500	39.2500	39.2500	-5.581%	1	8	+575.949%
2024-09-23	41.5700	41.5700	41.5700	41.5700	+46.219%	1	8	+538.225%
2024-08-09	28.4300	28.4300	28.4300	28.4300	-4.980%	10	7	+833.204%
2024-08-08	29.9200	29.9200	29.9200	29.9200	+36.124%	1	12	+786.731%
2024-08-02	21.9800	21.9800	21.9800	21.9800	-19.810%	2	12	+1,107.052%
2024-07-30	27.4100	27.4100	27.4100	27.4100	-25.211%	1	12	+867.931%
2024-07-29	36.6500	36.6500	36.6500	36.6500	+5.620%	2	13	+623.902%
2024-07-25	34.7000	34.7000	34.7000	34.7000	-14.679%	1	13	+664.582%
2024-07-23	40.9700	40.9700	40.6700	40.6700	+2.186%	5	12	+552.348%
2024-07-22	40.8300	40.8300	39.8000	39.8000	-35.640%	7	8	+566.608%
2024-07-19	62.0000	62.0000	54.9100	61.8400	-17.492%	9	9	+329.027%
2024-07-18	74.9500	74.9500	74.9500	74.9500	-17.547%	2	9	+253.983%
2024-07-16	90.9000	90.9000	90.9000	90.9000	-13.305%	1	10	+191.870%
2024-06-27	105.7500	105.7500	104.8500	104.8500	+6.990%	3	10	+153.038%
2024-06-21	98.0000	98.0000	98.0000	98.0000	-5.424%	2	12	+170.724%
2024-06-17	103.6200	103.6200	103.6200	103.6200	+0.388%	1	13	+156.041%
2024-06-14	103.2200	103.2200	103.2200	103.2200	+5.327%	4	12	+157.034%
2024-06-10	100.9700	102.4600	98.0000	98.0000	0.000%	10	10	+170.724%

.dark-mode .p47gcj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p47gcj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C440CRWD Dec 18 2026 440.00 Call (CRWD261218C00440000)option OPRA

CRWD20261218C440
CRWD Dec 18 2026 440.00 Call (CRWD261218C00440000)
option OPRA