Dark

CRWD20261218C470
CRWD Dec 18 2026 470.00 Call (CRWD261218C00470000)
option OPRA

Inactive

Jun 30, 2026

318.00+31.541%(+76.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	318.0000	318.0000	318.0000	318.0000	+31.541%	2	355	0.000%
2026-06-24	241.7500	241.7500	241.7500	241.7500	-0.768%	1	357	+31.541%
2026-06-16	243.6200	243.6200	243.6200	243.6200	-3.658%	1	357	+30.531%
2026-06-15	252.8700	252.8700	252.8700	252.8700	-1.519%	1	356	+25.756%
2026-06-05	256.7700	256.7700	256.7700	256.7700	+5.234%	5	357	+23.846%
2026-06-04	244.0000	244.0000	244.0000	244.0000	-21.657%	1	352	+30.328%
2026-06-03	311.4500	311.4500	311.4500	311.4500	-4.169%	2	353	+2.103%
2026-06-01	325.0000	325.0000	325.0000	325.0000	+37.450%	1	351	-2.154%
2026-05-22	236.4500	236.4500	236.4500	236.4500	+7.698%	1	352	+34.489%
2026-05-20	219.5500	219.5500	219.5500	219.5500	+17.690%	1	352	+44.842%
2026-05-18	188.3000	188.3000	186.5500	186.5500	+20.565%	2	352	+70.464%
2026-05-14	154.7300	154.7300	154.7300	154.7300	+11.533%	1	352	+105.519%
2026-05-13	138.7300	138.7300	138.7300	138.7300	+12.414%	1	354	+129.222%
2026-05-11	117.8700	123.4100	116.0000	123.4100	+14.800%	112	354	+157.678%
2026-05-08	107.1200	107.5000	107.1200	107.5000	+8.586%	2	381	+195.814%
2026-05-07	95.0000	99.0000	94.9500	99.0000	+32.975%	12	382	+221.212%
2026-05-06	76.5000	79.1000	74.4500	74.4500	-10.377%	14	373	+327.132%
2026-05-05	84.0000	84.0000	82.3100	83.0700	+6.815%	102	371	+282.810%
2026-05-04	77.1800	77.7700	76.0000	77.7700	+22.762%	3	271	+308.898%
2026-04-30	63.3500	63.3500	63.3500	63.3500	-10.988%	1	271	+401.973%
2026-04-27	71.1700	71.1700	71.1700	71.1700	+7.508%	1	272	+346.817%
2026-04-24	66.2000	66.2000	66.2000	66.2000	+2.461%	2	273	+380.363%
2026-04-23	72.5000	72.5000	64.6100	64.6100	-9.128%	2	274	+392.184%
2026-04-21	65.5500	71.1000	65.5500	71.1000	+26.783%	3	272	+347.257%
2026-04-20	56.0800	56.0800	56.0800	56.0800	+19.932%	2	272	+467.047%
2026-04-15	46.7600	46.7600	46.7600	46.7600	+14.049%	3	270	+580.068%
2026-04-14	43.0800	43.0800	41.0000	41.0000	-6.393%	3	267	+675.610%
2026-04-13	40.5000	44.2000	40.5000	43.8000	+21.667%	7	265	+626.027%
2026-04-10	36.0000	36.0000	36.0000	36.0000	-8.397%	3	269	+783.333%
2026-04-09	46.0000	46.0000	39.3000	39.3000	-28.545%	10	272	+709.160%
2026-04-08	58.4000	59.3500	55.0000	55.0000	+1.852%	12	269	+478.182%
2026-04-07	44.0000	54.0000	44.0000	54.0000	+29.310%	5	270	+488.889%
2026-04-02	41.7600	41.7600	41.7600	41.7600	+5.882%	5	268	+661.494%
2026-03-31	40.9700	40.9700	39.4400	39.4400	+9.252%	4	268	+706.288%
2026-03-30	38.2500	38.2500	36.1000	36.1000	+7.890%	4	264	+780.886%
2026-03-27	30.0000	33.4600	30.0000	33.4600	-52.913%	62	265	+850.389%
2026-03-13	71.0000	71.0600	71.0000	71.0600	+3.285%	5	326	+347.509%
2026-03-12	69.8600	69.8600	68.8000	68.8000	+3.071%	11	331	+362.209%
2026-03-10	66.7500	66.7500	66.7500	66.7500	+7.575%	1	342	+376.404%
2026-03-06	62.4700	62.4700	62.0000	62.0500	+2.241%	4	343	+412.490%
2026-03-05	60.6900	60.6900	60.6900	60.6900	+31.592%	1	340	+423.974%
2026-03-03	43.0000	46.3500	41.5000	46.1200	+9.289%	7	341	+589.506%
2026-03-02	42.1000	44.4000	41.8000	42.2000	+22.960%	15	341	+653.555%
2026-02-27	34.7600	34.7600	34.2100	34.3200	-19.869%	7	341	+826.573%
2026-02-26	42.8500	42.8500	42.8300	42.8300	+15.757%	2	345	+642.470%
2026-02-24	37.0000	37.0000	37.0000	37.0000	+10.580%	2	344	+759.459%
2026-02-23	30.5500	33.4600	30.5500	33.4600	-26.218%	2	344	+850.389%
2026-02-20	63.0000	63.0000	45.3400	45.3500	-14.868%	4	344	+601.213%
2026-02-18	53.2700	53.2700	53.2700	53.2700	-18.298%	1	342	+496.959%
2026-02-13	64.2000	65.2000	64.2000	65.2000	+18.653%	3	347	+387.730%
2026-02-12	57.4600	57.4600	54.5500	54.9500	-6.864%	62	347	+478.708%
2026-02-10	59.0000	59.0000	59.0000	59.0000	+7.078%	30	344	+438.983%
2026-02-09	47.1300	55.1000	47.1300	55.1000	+12.220%	56	344	+477.132%
2026-02-06	49.0500	49.1000	48.8500	49.1000	+6.739%	21	348	+547.658%
2026-02-05	57.6700	57.6700	46.0000	46.0000	-22.034%	5	358	+591.304%
2026-02-04	52.9000	60.9000	52.9000	59.0000	-0.707%	10	357	+438.983%
2026-02-03	66.3700	66.3700	59.4200	59.4200	-16.310%	5	364	+435.173%
2026-01-30	72.0000	72.0000	71.0000	71.0000	+3.048%	31	363	+347.887%
2026-01-29	69.0600	69.2500	68.9000	68.9000	-23.086%	7	332	+361.538%
2026-01-27	94.0000	94.0000	89.5800	89.5800	+5.537%	5	332	+254.990%
2026-01-26	84.4000	84.8800	83.6300	84.8800	+15.170%	7	332	+274.647%
2026-01-22	73.7000	73.7000	73.7000	73.7000	+0.931%	8	332	+331.479%
2026-01-21	73.0200	73.0200	73.0200	73.0200	+2.126%	1	330	+335.497%
2026-01-20	71.5000	71.5000	71.5000	71.5000	-9.836%	1	330	+344.755%
2026-01-16	72.5700	79.6200	72.5700	79.3000	-6.541%	8	329	+301.009%
2026-01-15	84.4500	85.2000	84.4500	84.8500	+4.986%	8	329	+274.779%
2026-01-14	88.0000	88.0000	76.6500	80.8200	-4.693%	23	328	+293.467%
2026-01-13	85.0000	87.5600	82.5800	84.8000	+1.157%	44	330	+275.000%
2026-01-12	86.0400	86.0400	81.7800	83.8300	-3.644%	10	322	+279.339%
2026-01-09	90.7300	90.7300	86.5000	87.0000	+6.748%	5	323	+265.517%
2026-01-08	86.8800	86.8800	81.5000	81.5000	-7.175%	7	318	+290.184%
2026-01-07	87.8000	87.8000	87.8000	87.8000	+10.719%	1	316	+262.187%
2026-01-06	77.5000	79.3000	77.5000	79.3000	+4.232%	7	315	+301.009%
2026-01-02	80.0000	80.0000	74.5500	76.0800	-11.535%	79	313	+317.981%
2025-12-31	88.9000	89.2000	86.0000	86.0000	-4.783%	31	308	+269.767%
2025-12-30	90.6700	90.6800	90.3200	90.3200	-0.889%	8	308	+252.081%
2025-12-29	90.4000	91.1300	90.0000	91.1300	-0.142%	21	303	+248.952%
2025-12-23	90.2500	91.2600	90.2500	91.2600	-4.957%	43	283	+248.455%
2025-12-22	96.6500	96.6500	95.7300	96.0200	+1.469%	16	281	+231.181%
2025-12-18	94.3800	94.8100	94.3800	94.6300	-27.303%	40	281	+236.046%
2025-12-05	130.2300	130.2300	130.1700	130.1700	+6.028%	6	241	+144.296%
2025-12-04	124.3000	124.3000	122.7700	122.7700	-0.912%	3	238	+159.021%
2025-12-03	123.9000	123.9000	123.9000	123.9000	+3.250%	1	237	+156.659%
2025-12-01	119.7000	120.0000	119.7000	120.0000	+1.480%	2	236	+165.000%
2025-11-25	118.2500	118.2500	118.2500	118.2500	-15.716%	2	237	+168.922%
2025-11-13	145.6500	146.2000	140.3000	140.3000	-8.629%	5	237	+126.657%
2025-11-12	156.8000	156.8000	153.5500	153.5500	-4.425%	4	240	+107.099%
2025-11-11	160.4100	160.6600	160.4100	160.6600	+0.412%	2	241	+97.934%
2025-11-10	153.8700	160.0000	153.8700	160.0000	+17.002%	3	241	+98.750%
2025-11-07	136.7500	136.7500	136.7500	136.7500	-6.078%	1	242	+132.541%
2025-11-05	144.1000	145.6000	144.1000	145.6000	+33.065%	5	242	+118.407%
2025-10-16	109.4200	109.4200	109.4200	109.4200	-0.527%	1	241	+190.623%
2025-10-15	111.7000	111.7000	110.0000	110.0000	-11.219%	5	240	+189.091%
2025-10-09	123.9000	123.9000	123.9000	123.9000	+6.627%	2	241	+156.659%
2025-10-06	116.2000	116.2000	116.2000	116.2000	+0.650%	1	241	+173.666%
2025-10-02	115.5500	115.5500	115.4500	115.4500	+11.084%	2	241	+175.444%
2025-09-30	103.9300	103.9300	103.9300	103.9300	-4.651%	1	240	+205.975%
2025-09-29	109.0000	109.0000	109.0000	109.0000	+1.984%	1	241	+191.743%
2025-09-26	103.2500	106.8800	103.2500	106.8800	+4.518%	154	240	+197.530%
2025-09-25	102.3600	102.3600	102.2600	102.2600	-14.783%	2	249	+210.972%
2025-09-18	120.0000	120.0000	120.0000	120.0000	+94.521%	1	248	+165.000%
2025-09-05	61.6900	61.6900	61.6900	61.6900	+3.594%	1	249	+415.481%
2025-09-03	59.5500	59.5500	59.5500	59.5500	-4.491%	1	250	+434.005%
2025-09-02	63.7800	63.7800	62.3500	62.3500	-10.171%	5	250	+410.024%
2025-08-29	69.4100	69.4100	69.4100	69.4100	+1.373%	1	250	+358.147%
2025-08-28	68.4700	68.4700	68.4700	68.4700	-2.046%	1	250	+364.437%
2025-08-25	69.9000	69.9000	69.9000	69.9000	-2.917%	7	249	+354.936%
2025-08-22	72.0000	72.0000	72.0000	72.0000	+0.982%	1	242	+341.667%
2025-08-19	71.3000	71.3000	71.3000	71.3000	-7.547%	4	243	+346.003%
2025-08-08	77.1200	77.1200	77.1200	77.1200	+0.039%	10	239	+312.344%
2025-08-07	77.4300	77.7500	77.0900	77.0900	-16.614%	12	248	+312.505%
2025-08-01	93.1000	93.1000	91.9500	92.4500	-7.290%	8	239	+243.970%
2025-07-31	99.9500	100.2000	99.5800	99.7200	-5.925%	4	231	+218.893%
2025-07-25	106.0000	106.0000	106.0000	106.0000	+1.825%	3	231	+200.000%
2025-07-24	104.6900	105.1500	104.1000	104.1000	+3.018%	33	231	+205.476%
2025-07-23	104.5000	104.5000	101.0000	101.0500	-9.857%	10	239	+214.696%
2025-07-22	112.1000	112.1000	112.1000	112.1000	-3.153%	2	237	+183.675%
2025-07-21	115.7500	115.7500	115.7500	115.7500	+4.515%	1	235	+174.730%
2025-07-18	110.7500	110.7500	110.7500	110.7500	+3.553%	1	235	+187.133%
2025-07-17	108.5000	110.7500	106.9500	106.9500	-0.788%	24	234	+197.335%
2025-07-16	107.8000	107.8000	107.8000	107.8000	-3.275%	1	225	+194.991%
2025-07-15	114.0000	114.0000	111.2500	111.4500	-17.371%	35	224	+185.330%
2025-07-10	134.8800	134.8800	134.8800	134.8800	-6.411%	1	194	+135.765%
2025-07-03	144.1200	144.1200	144.1200	144.1200	+6.866%	1	194	+120.649%
2025-06-27	135.5000	135.5000	134.8600	134.8600	+3.151%	2	194	+135.800%
2025-06-23	130.7400	130.7400	130.7400	130.7400	+6.700%	1	193	+143.231%
2025-06-13	123.7500	124.4400	122.1000	122.5300	-2.499%	108	194	+159.528%
2025-06-12	121.8500	125.6700	121.8500	125.6700	+3.945%	2	190	+153.044%
2025-06-11	120.9000	120.9000	120.9000	120.9000	+7.457%	1	189	+163.027%
2025-06-10	112.5100	112.5100	112.5000	112.5100	+0.276%	4	189	+182.642%
2025-06-09	112.2000	112.2000	112.2000	112.2000	-3.897%	1	193	+183.422%
2025-06-06	116.7500	116.7500	116.7500	116.7500	+4.963%	2	194	+172.377%
2025-06-04	104.0000	113.0200	104.0000	111.2300	-9.789%	21	193	+185.894%
2025-06-02	123.3000	123.3000	123.3000	123.3000	+8.491%	10	193	+157.908%
2025-05-29	119.3000	119.3000	113.5000	113.6500	-4.704%	5	183	+179.806%
2025-05-28	117.8800	119.6800	117.7500	119.2600	-1.884%	165	179	+166.644%
2025-05-27	115.2800	121.5500	115.2800	121.5500	+15.983%	2	32	+161.621%
2025-05-22	104.4500	104.8000	104.4500	104.8000	+8.489%	2	31	+203.435%
2025-05-15	96.5000	96.8100	96.4700	96.6000	+7.572%	4	31	+229.193%
2025-05-12	89.7000	89.8000	89.7000	89.8000	-10.038%	2	32	+254.120%
2025-05-01	99.8200	99.8200	99.8200	99.8200	+9.200%	1	31	+218.573%
2025-04-25	91.4100	91.4100	91.4100	91.4100	+33.484%	2	31	+247.883%
2025-04-23	68.4800	68.4800	68.4800	68.4800	+60.978%	1	31	+364.369%
2025-03-11	42.5400	42.5400	42.5400	42.5400	-0.491%	1	32	+647.532%
2025-03-10	42.7500	42.7500	42.7500	42.7500	-8.654%	1	32	+643.860%
2025-03-07	43.4800	46.8000	43.4800	46.8000	-40.000%	6	32	+579.487%
2025-02-26	77.7400	78.0000	77.7400	78.0000	-31.519%	4	32	+307.692%
2025-02-19	113.4500	113.9000	113.4500	113.9000	+1.560%	2	32	+179.192%
2025-02-18	112.2500	112.3000	112.1500	112.1500	-1.363%	7	33	+183.549%
2025-02-14	114.0000	114.0000	113.7000	113.7000	+10.873%	18	17	+179.683%
2025-02-11	102.3000	102.5500	102.3000	102.5500	+3.377%	2	17	+210.093%
2025-02-10	99.2500	99.2500	99.2000	99.2000	+25.016%	2	18	+220.565%
2025-01-30	79.3500	79.3500	79.3500	79.3500	+26.919%	2	20	+300.756%
2025-01-21	62.5200	62.5200	62.5200	62.5200	+10.635%	2	20	+408.637%
2025-01-17	56.5100	56.5100	56.5100	56.5100	-9.700%	4	20	+462.732%
2025-01-15	62.4500	62.5800	62.4500	62.5800	-1.449%	4	20	+408.150%
2024-12-04	63.4500	63.5000	63.4500	63.5000	+11.993%	2	18	+400.787%
2024-12-03	56.7000	56.7000	56.7000	56.7000	+5.784%	1	18	+460.847%
2024-11-27	55.1000	55.1000	53.6000	53.6000	+30.732%	4	15	+493.284%
2024-11-01	41.0000	41.0000	41.0000	41.0000	+5.398%	12	15	+675.610%
2024-10-29	38.9000	38.9000	38.9000	38.9000	+0.387%	1	15	+717.481%
2024-10-28	38.8000	38.8500	38.5500	38.7500	+3.582%	17	15	+720.645%
2024-10-09	37.4100	37.4100	37.4100	37.4100	+51.457%	1	12	+750.040%
2024-09-13	24.5000	24.7000	24.5000	24.7000	-23.648%	4	12	+1,187.449%
2024-08-23	32.4500	32.4500	32.3500	32.3500	+28.119%	4	11	+882.998%
2024-08-09	24.6000	25.2500	24.6000	25.2500	+26.250%	24	12	+1,159.406%
2024-08-01	20.0000	20.0000	20.0000	20.0000	-47.090%	6	10	+1,490.000%
2024-07-22	37.8000	37.8000	37.8000	37.8000	-54.823%	1	4	+741.270%
2024-07-10	83.6700	83.6700	83.6700	83.6700	-15.056%	1	4	+280.065%
2024-06-18	98.5000	98.5000	98.5000	98.5000	+4.754%	2	1	+222.843%
2024-06-17	94.0300	94.0300	94.0300	94.0300	0.000%	1	1	+238.190%

.dark-mode .dtkyhQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dtkyhQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C470CRWD Dec 18 2026 470.00 Call (CRWD261218C00470000)option OPRA

CRWD20261218C470
CRWD Dec 18 2026 470.00 Call (CRWD261218C00470000)
option OPRA