Dark

CRWD20261218C480
CRWD Dec 18 2026 480.00 Call (CRWD261218C00480000)
option OPRA

Inactive

Jun 30, 2026

305.70+4.040%(+11.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	289.9000	305.7000	289.9000	305.7000	+4.040%	2	794	0.000%
2026-06-29	293.8300	293.8300	293.8300	293.8300	+21.322%	1	795	+4.040%
2026-06-04	242.1800	242.1900	242.1800	242.1900	-23.004%	3	794	+26.223%
2026-06-01	314.5500	314.5500	314.5500	314.5500	+17.457%	1	796	-2.814%
2026-05-29	249.0000	270.9200	249.0000	267.8000	+14.936%	12	797	+14.152%
2026-05-28	233.0000	233.0000	233.0000	233.0000	+13.870%	2	798	+31.202%
2026-05-27	204.6200	204.6200	204.6200	204.6200	-11.382%	1	800	+49.399%
2026-05-26	225.5200	232.4500	225.5200	230.9000	+2.195%	6	800	+32.395%
2026-05-22	225.9400	225.9400	225.9400	225.9400	+8.297%	1	801	+35.301%
2026-05-20	206.7500	208.6300	206.7500	208.6300	+12.499%	4	801	+46.527%
2026-05-18	178.1800	185.4500	173.2000	185.4500	+21.894%	43	804	+64.842%
2026-05-14	152.1400	152.1400	152.1400	152.1400	+14.779%	3	804	+100.933%
2026-05-13	132.5500	132.5500	132.5500	132.5500	+7.650%	1	808	+130.630%
2026-05-12	123.1300	123.1300	123.1300	123.1300	+2.480%	2	808	+148.274%
2026-05-11	108.8800	120.1500	108.8800	120.1500	+14.976%	7	808	+154.432%
2026-05-08	89.8600	104.5000	88.3100	104.5000	+10.000%	8	813	+192.536%
2026-05-07	86.2700	95.0000	86.2700	95.0000	+37.641%	8	814	+221.789%
2026-05-06	67.9500	73.5900	67.9500	69.0200	-11.513%	6	812	+342.915%
2026-05-05	79.4500	79.4500	76.5100	78.0000	+31.535%	14	808	+291.923%
2026-04-30	57.6100	59.3000	57.6100	59.3000	+0.679%	3	801	+415.514%
2026-04-23	58.5000	58.9000	58.5000	58.9000	-17.217%	2	800	+419.015%
2026-04-22	69.0000	71.1500	69.0000	71.1500	+6.194%	3	800	+329.656%
2026-04-21	65.4000	68.0500	65.4000	67.0000	+28.846%	6	802	+356.269%
2026-04-20	52.0000	52.0000	52.0000	52.0000	+5.648%	1	802	+487.885%
2026-04-17	49.2200	49.2200	49.2200	49.2200	+20.785%	2	801	+521.089%
2026-04-13	41.3500	41.3500	40.7500	40.7500	+28.630%	5	803	+650.184%
2026-04-10	31.8000	31.8000	31.6800	31.6800	-15.021%	100	806	+864.962%
2026-04-09	38.9500	38.9500	37.2800	37.2800	-28.445%	2	897	+720.011%
2026-04-08	54.4000	54.6000	51.8400	52.1000	+29.441%	109	897	+486.756%
2026-04-07	40.2500	40.2500	40.2500	40.2500	+6.481%	1	816	+659.503%
2026-03-31	37.8000	37.8000	37.8000	37.8000	+2.439%	4	815	+708.730%
2026-03-30	36.0000	36.9000	36.0000	36.9000	+20.195%	3	815	+728.455%
2026-03-27	31.0000	31.2800	30.4000	30.7000	-19.739%	8	813	+895.765%
2026-03-26	38.2500	38.2500	38.2500	38.2500	-17.208%	1	810	+699.216%
2026-03-23	46.2000	46.2000	46.2000	46.2000	+2.781%	1	811	+561.688%
2026-03-20	47.9300	47.9300	44.9500	44.9500	-17.855%	2	812	+580.089%
2026-03-19	54.7200	54.7200	54.7200	54.7200	-7.254%	1	811	+458.662%
2026-03-16	59.0000	59.0000	59.0000	59.0000	-6.349%	1	811	+418.136%
2026-03-11	65.0000	65.0000	62.7000	63.0000	-0.787%	9	810	+385.238%
2026-03-10	63.5000	63.5000	63.5000	63.5000	+0.970%	1	814	+381.417%
2026-03-09	62.8900	62.8900	62.8900	62.8900	+4.817%	1	814	+386.087%
2026-03-06	58.6800	60.0000	58.0000	60.0000	+7.181%	16	817	+409.500%
2026-03-05	56.0000	56.0000	55.9800	55.9800	+29.884%	8	804	+446.088%
2026-03-03	35.4900	43.1000	35.4900	43.1000	+8.948%	5	802	+609.281%
2026-03-02	39.3000	39.5600	39.3000	39.5600	+4.105%	4	804	+672.750%
2026-02-26	38.0000	38.0000	38.0000	38.0000	+14.630%	1	805	+704.474%
2026-02-25	29.7000	33.1500	29.7000	33.1500	+7.805%	3	803	+822.172%
2026-02-24	30.7500	30.7500	30.7500	30.7500	-0.806%	3	803	+894.146%
2026-02-23	37.3200	37.3200	29.2000	31.0000	-43.369%	25	805	+886.129%
2026-02-18	53.7500	54.7400	53.7500	54.7400	+7.460%	3	804	+458.458%
2026-02-17	51.2400	51.2400	50.9400	50.9400	-17.666%	3	803	+500.118%
2026-02-13	60.7600	61.9000	60.6500	61.8700	+18.639%	7	805	+394.101%
2026-02-12	52.2000	52.4000	52.1000	52.1500	+1.756%	6	805	+486.194%
2026-02-11	51.4000	51.8500	51.1000	51.2500	-6.563%	62	807	+496.488%
2026-02-10	53.6500	55.2500	53.6500	54.8500	+6.962%	106	836	+457.338%
2026-02-09	51.2800	51.2800	51.2800	51.2800	+12.580%	1	873	+496.139%
2026-02-06	45.8500	45.8500	45.5000	45.5500	-8.900%	21	873	+571.131%
2026-02-05	50.0000	50.0000	50.0000	50.0000	-7.834%	1	884	+511.400%
2026-02-04	55.1000	55.1000	54.2500	54.2500	-2.076%	8	884	+463.502%
2026-02-03	62.4200	63.0000	55.2000	55.4000	-13.438%	73	890	+451.805%
2026-02-02	68.0000	68.0000	64.0000	64.0000	-0.775%	6	896	+377.656%
2026-01-30	69.8000	69.8000	64.5000	64.5000	+0.923%	13	895	+373.953%
2026-01-29	62.7500	63.9100	62.7500	63.9100	-24.988%	3	889	+378.329%
2026-01-28	88.0000	88.0000	85.2000	85.2000	+1.525%	3	889	+258.803%
2026-01-27	88.5000	88.6000	83.9200	83.9200	+5.031%	3	890	+264.276%
2026-01-26	79.0500	81.3000	79.0500	79.9000	+8.412%	17	890	+282.603%
2026-01-23	71.1700	73.7000	71.1700	73.7000	+9.428%	9	891	+314.790%
2026-01-21	69.0000	69.0000	67.3500	67.3500	+0.149%	3	891	+353.898%
2026-01-20	67.6000	67.8500	66.0500	67.2500	-8.066%	71	889	+354.572%
2026-01-15	80.7500	80.7500	73.1500	73.1500	-4.628%	41	909	+317.908%
2026-01-14	76.7000	76.8000	76.4500	76.7000	-4.602%	5	909	+298.566%
2026-01-13	79.7500	80.7000	78.8000	80.4000	+4.483%	30	910	+280.224%
2026-01-12	76.9500	76.9500	76.9500	76.9500	-7.977%	2	908	+297.271%
2026-01-09	84.2700	84.2700	80.8000	83.6200	+4.199%	41	922	+265.582%
2026-01-08	82.3000	82.3000	77.1600	80.2500	-13.018%	46	910	+280.935%
2026-01-07	76.7500	92.2600	76.7500	92.2600	+23.839%	9	915	+231.346%
2026-01-06	73.1200	75.5400	73.1200	74.5000	+3.515%	4	915	+310.336%
2026-01-02	78.7800	78.7900	71.9700	71.9700	-14.321%	21	914	+324.760%
2025-12-31	84.0000	84.0000	84.0000	84.0000	-2.609%	19	909	+263.929%
2025-12-30	85.6100	86.2500	85.6100	86.2500	-0.862%	3	909	+254.435%
2025-12-29	89.4200	89.4200	87.0000	87.0000	+1.045%	2	907	+251.379%
2025-12-24	84.5000	86.1000	83.0000	86.1000	+0.702%	24	893	+255.052%
2025-12-23	85.5000	85.5000	85.5000	85.5000	-9.591%	2	893	+257.544%
2025-12-22	92.7500	94.5700	92.7500	94.5700	+1.907%	5	893	+223.253%
2025-12-19	93.1200	93.1200	92.8000	92.8000	+2.712%	11	897	+229.418%
2025-12-18	91.8000	91.8000	90.0200	90.3500	+0.501%	52	897	+238.351%
2025-12-17	89.0000	89.9000	88.4500	89.9000	-15.579%	6	891	+240.044%
2025-12-12	106.4900	106.4900	106.4900	106.4900	-9.370%	1	891	+187.069%
2025-12-04	117.5000	117.5000	117.5000	117.5000	-4.456%	1	891	+160.170%
2025-12-02	121.0000	122.9800	121.0000	122.9800	+5.544%	3	890	+148.577%
2025-11-28	116.5200	116.5200	116.5200	116.5200	+1.675%	1	890	+162.358%
2025-11-21	104.6600	114.6000	104.6600	114.6000	-2.881%	6	890	+166.754%
2025-11-20	118.0000	118.0000	118.0000	118.0000	-9.558%	1	892	+159.068%
2025-11-14	129.9800	130.4700	129.9800	130.4700	-4.766%	2	892	+134.307%
2025-11-13	137.0000	137.0000	137.0000	137.0000	-11.010%	1	893	+123.139%
2025-11-11	154.7900	154.7900	153.9500	153.9500	-1.060%	2	893	+98.571%
2025-11-10	148.7100	155.6000	148.7100	155.6000	+14.631%	5	893	+96.465%
2025-11-07	135.8400	135.8400	135.6900	135.7400	-10.017%	4	894	+125.210%
2025-11-03	152.7400	152.7400	150.8500	150.8500	+3.999%	2	896	+102.652%
2025-10-30	145.0500	145.0500	145.0500	145.0500	-1.125%	1	896	+110.755%
2025-10-28	146.8000	146.8000	146.7000	146.7000	+9.396%	2	896	+108.384%
2025-10-27	133.9000	134.1000	133.9000	134.1000	+1.737%	2	897	+127.964%
2025-10-24	132.7300	132.7500	131.8100	131.8100	+2.576%	34	897	+131.925%
2025-10-23	128.2500	128.5000	128.2500	128.5000	+14.937%	2	891	+137.899%
2025-10-22	111.6500	111.8000	111.6500	111.8000	+7.894%	2	891	+173.435%
2025-10-16	103.6200	103.6200	103.6200	103.6200	-7.209%	1	892	+195.020%
2025-10-08	111.6700	111.6700	111.6700	111.6700	+6.251%	1	891	+173.753%
2025-10-03	106.7100	106.7100	105.0500	105.1000	-4.193%	4	890	+190.866%
2025-10-02	110.1000	111.1000	109.7000	109.7000	+0.174%	15	890	+178.669%
2025-10-01	109.8500	110.7200	109.5100	109.5100	+5.940%	66	891	+179.153%
2025-09-30	101.4500	104.3400	101.4500	103.3700	+3.556%	56	913	+195.734%
2025-09-26	99.1600	99.8200	99.1600	99.8200	+2.443%	10	942	+206.251%
2025-09-25	98.5500	98.5500	97.4400	97.4400	-5.122%	5	942	+213.732%
2025-09-23	102.7000	102.7000	102.7000	102.7000	-3.205%	2	942	+197.663%
2025-09-22	106.1000	106.1000	106.1000	106.1000	-4.758%	1	941	+188.124%
2025-09-18	105.9500	111.5000	105.9500	111.4000	+52.917%	5	942	+174.417%
2025-09-17	72.8500	72.8500	72.8500	72.8500	-1.753%	1	944	+319.629%
2025-09-15	74.1500	74.1500	74.1500	74.1500	+1.575%	1	943	+312.272%
2025-09-12	73.0000	73.0000	73.0000	73.0000	+6.028%	1	943	+318.767%
2025-09-11	68.8500	68.8500	68.8500	68.8500	+0.087%	1	944	+344.009%
2025-09-10	68.7900	68.7900	68.7900	68.7900	+10.577%	1	943	+344.396%
2025-09-09	62.2400	62.2400	62.2100	62.2100	-3.550%	2	944	+391.400%
2025-09-08	64.4000	64.5000	64.4000	64.5000	+13.737%	2	945	+373.953%
2025-09-03	56.7100	56.7100	56.7100	56.7100	-1.030%	1	945	+439.058%
2025-09-02	56.7000	57.3000	56.7000	57.3000	-18.143%	5	944	+433.508%
2025-08-29	70.0000	70.0000	70.0000	70.0000	-3.846%	1	950	+336.714%
2025-08-28	71.0000	72.8000	71.0000	72.8000	+7.645%	6	950	+319.918%
2025-08-27	66.4100	67.6300	66.4100	67.6300	+4.690%	21	950	+352.018%
2025-08-26	65.9300	66.1400	64.6000	64.6000	-5.000%	31	969	+373.220%
2025-08-22	68.0000	68.0000	68.0000	68.0000	-5.817%	1	971	+349.559%
2025-08-08	72.4200	72.6000	72.2000	72.2000	-3.282%	4	972	+323.407%
2025-08-07	79.3000	80.0000	74.6500	74.6500	-17.967%	900	972	+309.511%
2025-08-04	92.1700	92.4000	90.5700	91.0000	+4.418%	868	1,412	+235.934%
2025-08-01	84.8800	90.4700	84.8800	87.1500	-8.225%	883	717	+250.775%
2025-07-31	95.2000	95.2000	94.9600	94.9600	-1.596%	2	1,320	+221.925%
2025-07-30	96.5000	96.5000	96.5000	96.5000	-8.095%	1	1,320	+216.788%
2025-07-28	103.6000	105.0000	103.0000	105.0000	+2.830%	865	1,319	+191.143%
2025-07-25	102.8800	103.0800	102.1100	102.1100	+1.239%	5	581	+199.383%
2025-07-24	100.8500	100.8600	100.8500	100.8600	+3.563%	14	581	+203.093%
2025-07-23	97.0900	98.4500	96.7000	97.3900	-11.904%	892	588	+213.893%
2025-07-21	113.6500	113.6500	110.5500	110.5500	+3.998%	4	1,160	+176.526%
2025-07-18	106.3000	106.3000	106.3000	106.3000	-0.701%	2	1,160	+187.582%
2025-07-17	104.1000	107.0500	104.1000	107.0500	+3.530%	9	1,158	+185.567%
2025-07-16	103.6500	103.6500	103.4000	103.4000	-5.571%	2	1,165	+195.648%
2025-07-15	107.0000	109.5000	106.9000	109.5000	-0.364%	21	1,163	+179.178%
2025-07-14	109.9000	109.9000	109.9000	109.9000	-8.141%	7	1,147	+178.162%
2025-07-11	119.6400	119.6400	119.6400	119.6400	-2.215%	1	1,147	+155.517%
2025-07-10	122.3500	122.3500	122.3500	122.3500	-12.607%	1	1,147	+149.857%
2025-07-03	138.6900	140.0000	138.6200	140.0000	+12.378%	4	1,151	+118.357%
2025-07-02	125.6600	125.7400	119.2500	124.5800	+1.681%	5	1,151	+145.384%
2025-07-01	119.6800	124.9500	119.6800	122.5200	-4.876%	10	1,150	+149.510%
2025-06-25	128.8000	128.8000	128.8000	128.8000	+5.100%	1	1,147	+137.345%
2025-06-23	122.5500	122.5500	122.5500	122.5500	-0.106%	4	1,146	+149.449%
2025-06-17	119.6200	122.6800	119.6200	122.6800	+3.527%	51	1,146	+149.185%
2025-06-13	118.5000	118.5000	118.5000	118.5000	+3.493%	2	1,101	+157.975%
2025-06-11	113.2000	114.5000	113.2000	114.5000	+4.950%	7	1,101	+166.987%
2025-06-10	109.1000	109.1000	109.1000	109.1000	-5.130%	1	1,098	+180.202%
2025-06-06	115.1700	115.5700	115.0000	115.0000	+8.491%	532	1,097	+165.826%
2025-06-05	105.0000	106.0000	105.0000	106.0000	-1.441%	239	883	+188.396%
2025-06-04	102.2800	109.9200	102.2800	107.5500	-1.781%	17	995	+184.240%
2025-05-29	108.9600	109.5000	108.9600	109.5000	-5.612%	6	995	+179.178%
2025-05-28	116.3600	116.3600	113.5100	116.0100	+0.009%	94	991	+163.512%
2025-05-27	115.7100	117.0300	114.6200	116.0000	+9.776%	906	907	+163.534%
2025-05-23	105.6700	105.6700	105.6700	105.6700	+9.480%	2	46	+189.297%
2025-05-13	96.5200	96.5200	96.5200	96.5200	+17.923%	1	46	+216.722%
2025-05-09	80.1500	81.8500	80.1500	81.8500	-10.644%	8	46	+273.488%
2025-05-08	92.8700	93.0000	91.6000	91.6000	-12.928%	3	43	+233.734%
2025-05-05	105.2000	105.2000	105.2000	105.2000	+5.358%	1	43	+190.589%
2025-05-02	99.8500	99.8500	99.8500	99.8500	+4.097%	2	44	+206.159%
2025-05-01	96.0000	96.0000	95.9200	95.9200	+6.341%	2	44	+218.703%
2025-04-30	87.6200	90.7000	87.6200	90.2000	+5.621%	3	41	+238.914%
2025-04-28	88.3500	88.3900	84.2000	85.4000	+14.095%	8	42	+257.963%
2025-04-15	72.4000	75.4700	72.4000	74.8500	+7.466%	6	43	+308.417%
2025-04-14	69.6500	69.6500	69.6500	69.6500	+15.468%	2	43	+338.909%
2025-04-10	60.3200	60.3200	60.3200	60.3200	+30.960%	2	41	+406.797%
2025-04-09	48.0700	48.0700	46.0600	46.0600	+14.920%	10	41	+563.700%
2025-04-07	40.0800	40.0800	40.0800	40.0800	-26.391%	6	41	+662.725%
2025-04-01	54.4500	54.4500	54.4500	54.4500	+14.319%	2	41	+461.433%
2025-03-31	47.6300	47.6300	47.6300	47.6300	-30.110%	2	39	+541.822%
2025-03-25	68.1500	68.1500	68.1500	68.1500	+20.619%	5	37	+348.569%
2025-03-21	56.5000	56.5000	56.5000	56.5000	-9.816%	2	37	+441.062%
2025-03-19	62.6500	62.6500	62.6500	62.6500	+21.911%	1	37	+387.949%
2025-03-14	51.3900	51.3900	51.3900	51.3900	+18.356%	2	36	+494.863%
2025-03-11	41.8800	43.4200	41.8800	43.4200	+27.145%	4	35	+604.053%
2025-03-10	37.7600	37.7800	34.1500	34.1500	-20.061%	9	37	+795.168%
2025-03-07	41.2800	42.7200	41.2800	42.7200	-16.741%	4	32	+615.590%
2025-03-05	51.3100	51.3100	51.3100	51.3100	-52.927%	2	31	+495.790%
2025-02-18	109.1000	109.1000	109.0000	109.0000	+13.247%	2	31	+180.459%
2025-02-10	96.2500	96.2500	96.2500	96.2500	+1.050%	10	30	+217.610%
2025-02-07	95.4500	95.4500	95.2500	95.2500	+22.903%	4	30	+220.945%
2025-01-30	76.2000	77.5000	75.9000	77.5000	-8.479%	10	30	+294.452%
2025-01-28	78.2500	84.6800	78.1100	84.6800	+32.561%	34	32	+261.006%
2025-01-22	63.8800	63.8800	63.8800	63.8800	+9.873%	2	19	+378.554%
2025-01-21	57.1800	58.1600	57.1800	58.1400	+8.470%	16	25	+425.800%
2025-01-17	54.2200	54.2200	53.6000	53.6000	-12.860%	24	25	+470.336%
2025-01-16	60.7000	61.5100	60.7000	61.5100	+16.607%	5	25	+396.992%
2025-01-14	54.1100	54.1100	52.7500	52.7500	+6.244%	6	24	+479.526%
2025-01-13	47.8300	49.6500	47.8300	49.6500	-7.040%	8	24	+515.710%
2025-01-10	53.3500	53.4100	53.3500	53.4100	-6.951%	4	22	+472.365%
2025-01-03	57.2500	57.4000	57.2500	57.4000	-4.270%	4	21	+432.578%
2024-12-11	56.5600	59.9700	56.5600	59.9600	+18.381%	4	22	+409.840%
2024-11-27	50.6500	50.6500	50.6500	50.6500	-20.236%	1	20	+503.554%
2024-11-21	63.5000	63.5000	63.5000	63.5000	+14.209%	1	20	+381.417%
2024-11-19	55.3500	55.6000	55.3500	55.6000	+4.906%	2	20	+449.820%
2024-11-11	53.0000	53.0000	53.0000	53.0000	+12.958%	1	20	+476.792%
2024-11-08	46.9200	46.9200	46.9200	46.9200	-0.593%	12	20	+551.535%
2024-11-07	47.2000	47.2000	47.2000	47.2000	+5.122%	1	14	+547.669%
2024-11-06	44.9000	44.9000	44.9000	44.9000	+9.646%	1	14	+580.846%
2024-10-29	40.9500	40.9500	40.9500	40.9500	+8.910%	7	13	+646.520%
2024-10-28	37.6500	37.6500	37.6000	37.6000	-15.315%	2	9	+713.032%
2024-10-14	44.4000	44.4000	44.4000	44.4000	+93.886%	1	9	+588.514%
2024-09-12	22.9000	22.9000	22.9000	22.9000	+7.512%	3	8	+1,234.934%
2024-09-06	21.3000	21.3000	21.3000	21.3000	-27.797%	2	8	+1,335.211%
2024-08-26	29.5000	29.5000	29.5000	29.5000	-4.221%	2	7	+936.271%
2024-08-23	30.9500	30.9500	30.8000	30.8000	+0.686%	4	5	+892.532%
2024-08-20	30.5900	30.5900	30.5900	30.5900	+5.410%	1	6	+899.346%
2024-08-16	29.0200	29.0200	29.0200	29.0200	+24.549%	2	6	+953.411%
2024-08-07	23.3000	23.3000	23.3000	23.3000	+15.978%	1	5	+1,212.017%
2024-08-05	20.0900	20.0900	20.0900	20.0900	+10.994%	1	6	+1,421.653%
2024-08-02	18.1000	18.1000	18.1000	18.1000	-17.162%	2	5	+1,588.950%
2024-07-30	21.8500	21.8500	21.8500	21.8500	-35.735%	1	5	+1,299.085%
2024-07-22	35.6900	35.6900	34.0000	34.0000	-32.000%	6	5	+799.118%
2024-07-19	50.0000	50.0000	47.6300	50.0000	-43.214%	3	6	+511.400%
2024-06-10	88.0500	88.0500	88.0500	88.0500	+28.954%	5	5	+247.189%
2024-06-06	69.2700	69.2700	68.2500	68.2800	+2.754%	3	3	+347.715%
2024-06-05	67.5200	67.5200	66.4500	66.4500	+28.406%	2	3	+360.045%
2024-06-04	51.7500	51.7500	51.7500	51.7500	0.000%	5	5	+490.725%

.dark-mode .WqrS9t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqrS9t{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C480CRWD Dec 18 2026 480.00 Call (CRWD261218C00480000)option OPRA

CRWD20261218C480
CRWD Dec 18 2026 480.00 Call (CRWD261218C00480000)
option OPRA