Dark

CRWD20261218C460
CRWD Dec 18 2026 460.00 Call (CRWD261218C00460000)
option OPRA

Inactive

Jun 24, 2026

249.00+0.712%(+1.76)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	251.7000	251.7000	249.0000	249.0000	+0.712%	14	192	0.000%
2026-06-18	247.2400	247.2400	247.2400	247.2400	-1.959%	1	179	+0.712%
2026-06-17	255.4700	255.4700	252.1800	252.1800	-3.708%	9	179	-1.261%
2026-06-15	259.4500	261.8900	259.4500	261.8900	+22.769%	2	179	-4.922%
2026-06-09	213.3200	213.3200	213.3200	213.3200	-34.494%	3	180	+16.726%
2026-06-03	324.6500	325.6500	324.6500	325.6500	+9.187%	13	183	-23.538%
2026-05-29	298.2500	298.2500	298.2500	298.2500	+47.284%	1	194	-16.513%
2026-05-20	202.5000	202.5000	202.5000	202.5000	+0.591%	1	194	+22.963%
2026-05-19	206.9500	206.9500	201.3000	201.3100	+4.849%	6	198	+23.690%
2026-05-18	174.0500	192.0000	174.0500	192.0000	+25.737%	4	198	+29.688%
2026-05-13	143.3000	152.7000	143.3000	152.7000	+19.746%	5	198	+63.065%
2026-05-11	127.5200	127.5200	127.5200	127.5200	+5.677%	1	200	+95.263%
2026-05-08	114.0000	120.6700	114.0000	120.6700	+17.155%	6	199	+106.348%
2026-05-07	99.3000	103.0000	99.2600	103.0000	+26.458%	3	196	+141.748%
2026-05-06	84.8000	84.8000	81.4500	81.4500	-6.637%	8	196	+205.709%
2026-05-05	87.2000	87.2400	87.2000	87.2400	+4.479%	2	196	+185.420%
2026-05-04	82.2500	83.5000	82.2500	83.5000	+10.684%	4	197	+198.204%
2026-05-01	75.4400	75.4400	75.4400	75.4400	+7.771%	6	203	+230.064%
2026-04-29	73.9500	73.9500	70.0000	70.0000	-7.088%	7	203	+255.714%
2026-04-27	75.3400	75.3400	75.3400	75.3400	+15.023%	1	208	+230.502%
2026-04-23	65.5000	65.5000	65.5000	65.5000	-20.122%	1	208	+280.153%
2026-04-22	76.1000	82.0000	76.1000	82.0000	+14.733%	3	208	+203.659%
2026-04-21	68.0000	75.8300	68.0000	71.4700	+27.398%	8	204	+248.398%
2026-04-17	59.0800	59.0800	56.1000	56.1000	+11.753%	11	204	+343.850%
2026-04-15	49.1500	50.5000	48.8600	50.2000	+14.195%	4	205	+396.016%
2026-04-14	44.0000	44.0000	43.9600	43.9600	-6.567%	3	204	+466.424%
2026-04-13	38.9400	47.1000	38.9400	47.0500	+31.241%	7	204	+429.224%
2026-04-10	36.0000	36.0000	35.8500	35.8500	-19.942%	2	200	+594.561%
2026-04-09	56.8600	56.8600	44.7800	44.7800	-26.794%	14	200	+456.052%
2026-04-08	70.2200	71.8900	61.1700	61.1700	+43.524%	110	189	+307.062%
2026-03-31	42.2000	43.2400	42.0000	42.6200	+15.065%	7	188	+484.233%
2026-03-27	35.4600	37.0400	34.6000	37.0400	-13.357%	4	185	+572.246%
2026-03-25	44.2000	44.2000	42.7500	42.7500	-22.287%	4	182	+482.456%
2026-03-23	55.0100	55.0100	55.0100	55.0100	+8.758%	1	182	+352.645%
2026-03-20	53.2100	53.2100	50.5800	50.5800	-23.860%	22	181	+392.289%
2026-03-17	66.4300	66.4300	66.4300	66.4300	-3.725%	20	180	+274.831%
2026-03-13	69.0000	69.0000	69.0000	69.0000	-3.725%	1	199	+260.870%
2026-03-11	71.6700	71.6700	71.6700	71.6700	-0.527%	1	198	+247.426%
2026-03-10	71.7500	72.0500	71.7500	72.0500	+6.662%	2	199	+245.593%
2026-03-09	70.9700	70.9700	67.5500	67.5500	-1.329%	3	199	+268.616%
2026-03-06	66.7500	68.4600	66.5000	68.4600	+6.553%	4	203	+263.716%
2026-03-05	61.0000	64.2500	61.0000	64.2500	+21.364%	4	203	+287.549%
2026-03-04	49.0000	52.9400	49.0000	52.9400	+5.753%	3	204	+370.344%
2026-03-03	47.2200	50.0600	47.2200	50.0600	+8.590%	6	202	+397.403%
2026-02-26	46.0000	46.1000	45.9000	46.1000	+10.817%	16	200	+440.130%
2026-02-23	45.0000	45.0000	41.6000	41.6000	-37.132%	2	192	+498.558%
2026-02-20	69.0500	69.0500	66.1700	66.1700	+6.985%	3	194	+276.303%
2026-02-18	61.8500	61.8500	61.8500	61.8500	+5.223%	3	193	+302.587%
2026-02-17	58.7800	58.7800	58.7800	58.7800	+3.668%	1	193	+323.613%
2026-02-12	56.8000	56.8000	56.7000	56.7000	-2.157%	2	192	+339.153%
2026-02-11	57.9500	57.9500	57.9500	57.9500	-5.542%	2	191	+329.681%
2026-02-10	61.6000	62.4000	61.3500	61.3500	+20.294%	9	190	+305.868%
2026-02-06	49.1700	51.0000	49.1700	51.0000	-20.930%	7	188	+388.235%
2026-02-03	66.0500	66.0500	64.0000	64.5000	-10.727%	4	187	+286.047%
2026-01-29	72.2900	72.2900	72.2500	72.2500	-25.515%	2	189	+244.637%
2026-01-27	97.0000	97.0000	97.0000	97.0000	+7.790%	3	189	+156.701%
2026-01-26	86.7200	89.9900	86.7200	89.9900	+9.597%	7	192	+176.697%
2026-01-23	82.1100	82.1100	82.1100	82.1100	+2.420%	1	188	+203.252%
2026-01-22	81.4400	81.4400	80.1700	80.1700	+6.115%	2	189	+210.590%
2026-01-20	78.2000	78.2000	75.3000	75.5500	-9.629%	8	190	+229.583%
2026-01-16	79.0000	83.8000	77.6100	83.6000	-6.748%	6	184	+197.847%
2026-01-15	89.0000	89.6500	88.6000	89.6500	+5.297%	4	184	+177.747%
2026-01-14	89.7500	93.0000	81.0500	85.1400	-5.652%	50	185	+192.459%
2026-01-13	89.0500	90.2400	87.9000	90.2400	-2.295%	57	185	+175.931%
2026-01-09	91.7600	94.7000	91.5300	92.3600	+2.748%	116	169	+169.597%
2026-01-08	89.8900	89.8900	89.8900	89.8900	+7.550%	5	152	+177.005%
2026-01-06	81.8000	84.0000	81.8000	83.5800	+0.881%	17	147	+197.918%
2026-01-05	88.8600	88.8600	82.8500	82.8500	+1.395%	23	144	+200.543%
2026-01-02	90.3000	90.3000	79.3500	81.7100	-16.682%	87	126	+204.736%
2025-12-23	97.9500	98.0700	97.8900	98.0700	-2.028%	50	81	+153.900%
2025-12-17	97.8300	100.1000	97.8300	100.1000	-6.927%	3	76	+148.751%
2025-12-16	108.0800	108.1300	107.5500	107.5500	-7.643%	4	75	+131.520%
2025-12-15	116.4500	116.4500	116.4500	116.4500	-6.840%	1	73	+113.826%
2025-12-01	125.0000	125.0000	125.0000	125.0000	-25.082%	1	73	+99.200%
2025-11-11	166.9000	166.9000	166.8500	166.8500	+7.024%	2	72	+49.236%
2025-11-06	155.8500	155.9000	155.8500	155.9000	-1.665%	2	72	+59.718%
2025-10-28	158.5400	158.5400	158.5400	158.5400	+31.678%	1	72	+57.058%
2025-10-20	120.4000	120.6000	120.4000	120.4000	+0.333%	22	71	+106.811%
2025-10-06	122.2000	122.2000	120.0000	120.0000	+0.251%	12	69	+107.500%
2025-10-02	119.6000	119.7000	119.6000	119.7000	+12.394%	2	65	+108.020%
2025-09-25	106.5000	106.5000	106.5000	106.5000	-12.698%	3	65	+133.803%
2025-09-18	121.9900	121.9900	121.9900	121.9900	+54.418%	1	65	+104.115%
2025-09-12	79.0000	79.0000	79.0000	79.0000	+12.073%	1	65	+215.190%
2025-09-09	70.4200	70.4900	70.4200	70.4900	-2.165%	2	64	+253.242%
2025-09-08	71.9500	72.0500	71.9500	72.0500	+10.000%	10	64	+245.593%
2025-09-05	65.5000	65.5000	65.5000	65.5000	+2.184%	1	60	+280.153%
2025-09-04	64.1000	64.1000	64.1000	64.1000	-1.988%	1	59	+288.456%
2025-09-03	65.4000	65.4000	65.4000	65.4000	-0.774%	2	60	+280.734%
2025-09-02	65.9100	65.9100	65.9100	65.9100	-6.841%	1	60	+277.788%
2025-08-28	70.7500	70.7500	70.7500	70.7500	-3.977%	2	59	+251.943%
2025-08-21	73.6800	73.6800	73.6800	73.6800	-2.475%	2	61	+237.948%
2025-08-19	75.5800	75.5800	75.5500	75.5500	-3.598%	5	59	+229.583%
2025-08-18	78.3700	78.3700	78.3700	78.3700	-4.298%	1	54	+217.724%
2025-08-07	81.0700	81.8900	81.0700	81.8900	-8.808%	2	54	+204.066%
2025-08-06	89.8000	89.8000	89.8000	89.8000	-0.222%	1	55	+177.283%
2025-08-05	93.7000	93.7000	90.0000	90.0000	-10.661%	3	56	+176.667%
2025-08-04	100.7400	100.7400	100.7400	100.7400	+3.856%	1	57	+147.171%
2025-08-01	93.8000	97.0000	92.6500	97.0000	-9.767%	33	56	+156.701%
2025-07-31	107.5000	107.5000	107.5000	107.5000	-2.273%	2	56	+131.628%
2025-07-29	110.0000	110.0000	110.0000	110.0000	+4.315%	1	54	+126.364%
2025-07-23	105.6000	105.6000	105.4000	105.4500	-12.198%	10	53	+136.131%
2025-07-15	120.1000	120.1000	120.1000	120.1000	-12.616%	1	52	+107.327%
2025-07-08	137.4400	137.4400	137.4400	137.4400	+4.732%	1	51	+81.170%
2025-07-02	134.0200	134.0600	131.1400	131.2300	+2.708%	4	52	+89.743%
2025-07-01	127.7700	127.7700	127.7700	127.7700	-11.363%	1	52	+94.881%
2025-06-30	144.1500	144.1500	144.1500	144.1500	+3.810%	1	52	+72.737%
2025-06-27	138.8600	138.8600	138.8600	138.8600	-2.211%	1	51	+79.317%
2025-06-26	142.0000	142.0000	142.0000	142.0000	+11.811%	2	51	+75.352%
2025-06-24	127.0000	127.0000	127.0000	127.0000	+3.252%	1	53	+96.063%
2025-06-23	123.0000	123.0000	123.0000	123.0000	-3.226%	1	53	+102.439%
2025-06-12	127.0000	127.1000	127.0000	127.1000	+10.522%	12	52	+95.909%
2025-06-10	115.0000	115.0000	115.0000	115.0000	0.000%	1	62	+116.522%
2025-06-05	118.3500	118.3500	114.5500	115.0000	-1.423%	4	63	+116.522%
2025-06-04	108.9000	119.5000	108.9000	116.6600	-1.177%	56	31	+113.441%
2025-05-30	118.0500	118.0500	118.0500	118.0500	0.000%	4	31	+110.928%
2025-05-29	117.8500	118.0500	117.8500	118.0500	-3.593%	4	33	+110.928%
2025-05-28	122.4500	122.4500	122.4500	122.4500	+13.097%	1	29	+103.348%
2025-05-22	108.3600	108.3600	108.2700	108.2700	+3.144%	2	28	+129.981%
2025-05-13	104.9700	104.9700	104.9700	104.9700	+20.213%	2	29	+137.211%
2025-05-09	85.6800	87.3200	85.6800	87.3200	-13.071%	4	27	+185.158%
2025-05-08	101.1500	101.1500	100.4500	100.4500	+4.158%	2	26	+147.885%
2025-05-07	96.4400	96.4400	96.4400	96.4400	-13.831%	1	26	+158.192%
2025-05-05	112.9900	112.9900	111.9200	111.9200	+6.287%	2	25	+122.480%
2025-05-02	105.3000	105.3000	105.3000	105.3000	+1.759%	2	25	+136.467%
2025-05-01	103.4800	103.4800	103.4800	103.4800	+5.894%	1	26	+140.626%
2025-04-30	97.7200	97.7200	97.7200	97.7200	-3.152%	1	26	+154.810%
2025-04-29	99.1000	100.9000	99.1000	100.9000	+9.448%	3	25	+146.779%
2025-04-24	84.3400	92.1900	84.3400	92.1900	+22.675%	2	27	+170.094%
2025-04-23	75.3700	75.9600	75.1500	75.1500	+18.852%	4	25	+231.337%
2025-04-10	63.2300	63.2300	63.2300	63.2300	-3.303%	2	22	+293.800%
2025-04-09	64.4100	65.3900	64.1600	65.3900	+16.914%	9	20	+280.792%
2025-03-31	50.4200	55.9300	50.4200	55.9300	-9.936%	4	22	+345.199%
2025-03-27	61.4500	62.1000	61.4500	62.1000	+17.170%	2	22	+300.966%
2025-03-14	52.9700	53.0000	52.9700	53.0000	+3.093%	4	22	+369.811%
2025-03-13	52.9500	52.9500	51.4100	51.4100	+25.543%	2	23	+384.342%
2025-03-10	41.0000	41.0000	40.9500	40.9500	-8.389%	9	23	+508.059%
2025-03-07	45.6900	45.6900	44.4000	44.7000	-28.594%	12	24	+457.047%
2025-03-06	62.6000	62.6000	62.6000	62.6000	-1.417%	1	24	+297.764%
2025-03-05	63.5000	63.5000	63.5000	63.5000	-18.590%	1	24	+292.126%
2025-02-26	78.0000	78.0000	78.0000	78.0000	-26.003%	1	23	+219.231%
2025-02-20	110.8000	110.8000	103.1000	105.4100	-9.906%	9	23	+136.220%
2025-02-19	117.0000	117.0000	117.0000	117.0000	+0.602%	1	20	+112.821%
2025-02-18	116.3000	116.3000	116.3000	116.3000	-1.189%	4	19	+114.101%
2025-02-14	117.8000	117.8000	117.7000	117.7000	+8.981%	10	10	+111.555%
2025-02-12	108.9800	108.9800	108.0000	108.0000	+7.774%	2	10	+130.556%
2025-02-07	100.2100	100.2100	100.2100	100.2100	+14.134%	2	10	+148.478%
2025-01-31	87.8000	87.8000	87.8000	87.8000	-3.123%	10	9	+183.599%
2025-01-28	90.9700	90.9700	90.6300	90.6300	+22.639%	2	9	+174.743%
2025-01-24	73.8500	73.9000	73.8500	73.9000	+20.280%	4	8	+236.942%
2025-01-17	61.4400	61.4400	61.4400	61.4400	+4.793%	2	7	+305.273%
2025-01-14	58.6900	58.6900	58.6300	58.6300	-10.666%	2	7	+324.697%
2024-12-12	65.5000	65.6300	65.5000	65.6300	+10.581%	2	7	+279.400%
2024-12-03	59.3500	59.3500	59.2500	59.3500	+9.401%	6	7	+319.545%
2024-12-02	54.1500	54.2500	54.1500	54.2500	-12.146%	2	10	+358.986%
2024-11-20	61.7000	61.7500	61.7000	61.7500	+1.982%	2	10	+303.239%
2024-11-19	60.3500	60.5500	60.3500	60.5500	+23.571%	2	10	+311.230%
2024-11-06	49.0000	49.0000	49.0000	49.0000	+11.364%	1	10	+408.163%
2024-11-05	44.0000	44.0000	44.0000	44.0000	+8.374%	1	11	+465.909%
2024-10-28	41.8000	41.8000	40.6000	40.6000	+31.392%	10	11	+513.300%
2024-08-28	30.9000	30.9000	30.9000	30.9000	+60.353%	5	13	+705.825%
2024-08-05	17.5500	19.2700	17.5500	19.2700	-21.347%	7	8	+1,192.164%
2024-07-30	24.5000	24.5000	24.5000	24.5000	-70.861%	4	4	+916.327%
2024-07-16	84.7900	84.7900	84.0800	84.0800	-13.320%	2	6	+196.147%
2024-07-01	97.0000	97.0000	97.0000	97.0000	+0.093%	4	6	+156.701%
2024-06-11	96.9100	96.9100	96.9100	96.9100	+0.176%	1	2	+156.939%
2024-06-10	96.7400	96.7400	96.7400	96.7400	0.000%	2	2	+157.391%

.dark-mode .LnkXRk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LnkXRk{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C460CRWD Dec 18 2026 460.00 Call (CRWD261218C00460000)option OPRA

CRWD20261218C460
CRWD Dec 18 2026 460.00 Call (CRWD261218C00460000)
option OPRA