Dark

CRWD20261218C490
CRWD Dec 18 2026 490.00 Call (CRWD261218C00490000)
option OPRA

Inactive

Jul 1, 2026

314.22+36.766%(+84.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	318.8600	318.8600	314.2200	314.2200	+36.766%	2	371	0.000%
2026-06-22	229.7500	229.7500	229.7500	229.7500	+7.145%	10	373	+36.766%
2026-06-18	214.4300	214.4300	214.4300	214.4300	-17.972%	1	383	+46.537%
2026-06-04	237.6000	261.4100	237.6000	261.4100	-11.506%	14	383	+20.202%
2026-06-03	295.4000	295.4000	295.4000	295.4000	-8.360%	1	376	+6.371%
2026-06-01	306.9800	322.3500	306.9800	322.3500	+23.482%	4	376	-2.522%
2026-05-29	255.2800	261.0500	255.2800	261.0500	+46.600%	11	376	+20.368%
2026-05-20	178.0700	178.0700	178.0700	178.0700	-3.668%	1	376	+76.459%
2026-05-19	184.8500	184.8500	184.8500	184.8500	+9.204%	1	375	+69.986%
2026-05-18	168.4100	169.2700	168.4100	169.2700	+7.487%	2	375	+85.632%
2026-05-15	151.9000	157.4800	151.9000	157.4800	+9.765%	7	375	+99.530%
2026-05-14	148.0000	148.0000	143.4700	143.4700	+17.233%	3	378	+119.014%
2026-05-13	120.1600	122.3800	120.1600	122.3800	+6.177%	2	381	+156.758%
2026-05-11	115.2600	115.2600	115.2600	115.2600	+11.740%	12	381	+172.618%
2026-05-08	85.0600	103.1500	83.3000	103.1500	+15.639%	6	393	+204.624%
2026-05-07	80.9000	89.2000	80.5000	89.2000	+21.361%	18	389	+252.265%
2026-05-05	70.9800	73.5000	70.9700	73.5000	+17.978%	3	379	+327.510%
2026-05-01	61.5700	62.4000	61.5700	62.3000	+6.861%	4	379	+404.366%
2026-04-28	59.5300	59.5300	58.3000	58.3000	-7.826%	2	379	+438.971%
2026-04-27	63.2500	63.2500	63.2500	63.2500	+18.424%	2	380	+396.791%
2026-04-24	53.4100	53.4100	53.4100	53.4100	-5.553%	6	382	+488.317%
2026-04-23	57.4100	57.4100	56.5500	56.5500	-13.638%	2	382	+455.650%
2026-04-22	64.9300	65.5500	64.9300	65.4800	+9.774%	13	382	+379.872%
2026-04-21	59.6500	59.6500	59.6500	59.6500	+68.550%	10	364	+426.773%
2026-04-14	35.3900	35.3900	35.3900	35.3900	+33.296%	1	364	+787.878%
2026-04-10	26.5500	26.5500	26.5500	26.5500	-29.294%	3	364	+1,083.503%
2026-04-09	37.5500	37.5500	37.5500	37.5500	-8.615%	1	364	+736.804%
2026-04-07	41.0900	41.0900	41.0900	41.0900	+21.388%	1	364	+664.712%
2026-04-01	33.8500	33.8500	33.8500	33.8500	+0.624%	2	364	+828.272%
2026-03-31	33.6400	33.6400	33.6400	33.6400	-3.886%	5	366	+834.067%
2026-03-26	35.0000	35.0000	35.0000	35.0000	-10.049%	2	366	+797.771%
2026-03-24	38.9100	38.9100	38.9100	38.9100	-14.858%	1	364	+707.556%
2026-03-23	43.7500	45.7500	43.7500	45.7000	+6.279%	26	365	+587.571%
2026-03-20	43.0000	43.0000	43.0000	43.0000	-21.461%	1	364	+630.744%
2026-03-17	55.0000	55.1500	54.7500	54.7500	+11.735%	24	365	+473.918%
2026-03-16	53.9000	53.9000	49.0000	49.0000	-18.211%	2	367	+541.265%
2026-03-12	59.9100	59.9100	59.9100	59.9100	+0.436%	1	368	+424.487%
2026-03-11	59.6500	59.6500	59.6500	59.6500	+5.184%	1	367	+426.773%
2026-03-10	56.7100	56.7100	56.7100	56.7100	+2.088%	3	367	+454.082%
2026-03-09	55.5500	55.5500	55.5500	55.5500	-0.180%	2	364	+465.653%
2026-03-06	54.0200	55.7100	53.6000	55.6500	+3.612%	106	366	+464.636%
2026-03-05	53.7000	53.7100	53.7000	53.7100	+26.376%	40	377	+485.031%
2026-03-04	41.0500	42.5000	41.0500	42.5000	+5.721%	2	377	+639.341%
2026-03-03	36.1000	40.2000	36.1000	40.2000	+8.356%	4	376	+681.642%
2026-02-26	36.0000	37.1000	36.0000	37.1000	+15.576%	41	373	+746.954%
2026-02-25	31.7500	32.1000	31.7500	32.1000	+16.515%	100	233	+878.879%
2026-02-24	27.5500	27.5500	27.5500	27.5500	+0.073%	4	233	+1,040.544%
2026-02-23	34.0100	34.0100	27.1100	27.5300	-30.532%	4	229	+1,041.373%
2026-02-20	39.6300	39.6300	39.6300	39.6300	-30.970%	4	229	+692.884%
2026-02-13	57.4100	57.4100	57.4100	57.4100	+12.679%	1	230	+447.326%
2026-02-10	51.7000	51.7500	50.9500	50.9500	+13.728%	28	230	+516.722%
2026-02-09	44.2000	44.8000	44.2000	44.8000	+6.136%	2	243	+601.384%
2026-02-06	41.0000	43.0500	41.0000	42.2100	-20.613%	75	244	+644.421%
2026-02-03	53.1000	53.1700	53.1000	53.1700	-14.242%	2	267	+490.972%
2026-01-29	63.1800	63.1800	62.0000	62.0000	-23.029%	6	267	+406.806%
2026-01-28	81.1800	81.1800	80.5500	80.5500	-1.359%	7	268	+290.093%
2026-01-27	83.9000	84.1000	80.6100	81.6600	+5.901%	23	267	+284.791%
2026-01-26	75.0000	77.1100	74.9500	77.1100	+12.405%	3	265	+307.496%
2026-01-23	68.6000	68.6000	68.6000	68.6000	+8.031%	1	265	+358.047%
2026-01-20	63.5000	63.5000	63.5000	63.5000	-9.801%	3	265	+394.835%
2026-01-16	69.6500	72.0400	69.6500	70.4000	+2.207%	5	264	+346.335%
2026-01-15	76.1500	76.1500	68.8800	68.8800	-2.712%	11	264	+356.185%
2026-01-14	71.5000	71.5000	70.8000	70.8000	-5.348%	4	262	+343.814%
2026-01-13	74.7000	75.1500	74.7000	74.8000	+0.322%	34	260	+320.080%
2026-01-12	74.4500	74.5700	74.4500	74.5600	-0.956%	4	248	+321.432%
2026-01-08	78.4600	78.4600	75.2800	75.2800	-11.695%	22	246	+317.402%
2026-01-07	82.7200	85.2500	82.5700	85.2500	+20.070%	5	229	+268.587%
2026-01-06	68.4700	71.0000	68.4700	71.0000	-5.422%	8	224	+342.563%
2026-01-05	75.0700	75.0700	75.0700	75.0700	+8.077%	1	219	+318.569%
2026-01-02	71.2100	71.2100	67.6000	69.4600	-13.175%	59	219	+352.375%
2025-12-29	80.0000	80.0000	80.0000	80.0000	-4.886%	1	210	+292.775%
2025-12-23	84.0700	84.1100	84.0700	84.1100	-2.763%	4	210	+273.582%
2025-12-18	85.5200	86.5000	85.5200	86.5000	+1.717%	11	212	+263.260%
2025-12-17	85.8000	85.8000	85.0400	85.0400	-8.065%	2	212	+269.497%
2025-12-16	93.6900	93.6900	92.1500	92.5000	-1.070%	68	211	+239.697%
2025-12-15	95.3400	95.5500	93.5000	93.5000	-16.481%	12	192	+236.064%
2025-12-10	111.9500	111.9500	111.9500	111.9500	-5.031%	2	181	+180.679%
2025-12-09	118.2600	118.2600	117.8800	117.8800	+8.296%	2	183	+166.559%
2025-11-26	108.8500	108.8500	108.8500	108.8500	+0.230%	3	184	+188.672%
2025-11-25	109.0000	109.0000	108.6000	108.6000	-4.013%	2	184	+189.337%
2025-11-24	113.1400	113.1400	113.1400	113.1400	+13.503%	5	184	+177.727%
2025-11-21	99.6800	99.6800	99.6800	99.6800	-19.678%	5	184	+215.229%
2025-11-19	124.1000	124.1000	124.1000	124.1000	-5.311%	3	179	+153.199%
2025-11-13	130.4900	131.0600	130.4900	131.0600	-12.685%	2	182	+139.753%
2025-11-11	150.7500	150.7500	150.1000	150.1000	+4.309%	2	182	+109.340%
2025-11-10	145.4000	145.4000	143.9000	143.9000	+9.672%	4	182	+118.360%
2025-11-07	130.4600	131.2100	130.4200	131.2100	-5.638%	10	184	+139.479%
2025-11-06	139.4500	139.4500	139.0000	139.0500	+0.036%	9	183	+125.976%
2025-10-31	139.0000	139.0000	139.0000	139.0000	+8.721%	1	177	+126.058%
2025-10-27	127.8500	127.8500	127.8500	127.8500	+1.565%	1	178	+145.772%
2025-10-24	125.8800	125.8800	125.8800	125.8800	+14.022%	1	178	+149.619%
2025-10-21	110.4000	110.4000	110.4000	110.4000	+4.348%	2	179	+184.620%
2025-10-20	103.5000	106.1000	103.5000	105.8000	+6.869%	49	179	+196.994%
2025-10-16	98.8300	99.0000	97.5900	99.0000	-7.477%	5	174	+217.394%
2025-10-14	108.7000	109.1000	106.5000	107.0000	-10.833%	7	173	+193.664%
2025-10-10	120.0000	120.0000	120.0000	120.0000	+9.910%	2	169	+161.850%
2025-10-08	109.1800	109.1800	109.1800	109.1800	+2.787%	1	169	+187.800%
2025-10-06	106.2200	106.2200	106.2200	106.2200	+5.252%	1	169	+195.820%
2025-10-03	101.9600	103.3700	100.9200	100.9200	-1.445%	4	169	+211.356%
2025-10-01	102.6000	104.7000	100.4500	102.4000	+6.889%	49	168	+206.855%
2025-09-29	95.8000	95.8000	95.8000	95.8000	+0.980%	2	168	+227.996%
2025-09-26	94.8700	94.8700	94.8700	94.8700	+2.143%	60	168	+231.211%
2025-09-25	95.3000	95.3000	92.8800	92.8800	-5.466%	7	198	+238.307%
2025-09-23	98.0000	98.2500	98.0000	98.2500	-9.821%	2	192	+219.817%
2025-09-19	108.9500	108.9500	108.9500	108.9500	+2.157%	1	192	+188.408%
2025-09-18	100.0000	106.7000	100.0000	106.6500	+38.094%	4	193	+194.627%
2025-09-17	77.2300	77.2300	77.2300	77.2300	+4.961%	1	194	+306.863%
2025-09-16	73.5800	73.5800	73.5800	73.5800	+4.458%	1	195	+327.045%
2025-09-15	70.4400	70.4400	70.4400	70.4400	+1.353%	1	196	+346.082%
2025-09-12	69.4900	69.5000	68.7500	69.5000	+6.513%	3	196	+352.115%
2025-09-11	65.2500	65.2500	65.2500	65.2500	+22.743%	1	196	+381.563%
2025-09-03	50.8500	53.1600	50.8500	53.1600	-15.619%	2	195	+491.084%
2025-08-29	63.0000	63.0000	63.0000	63.0000	-8.123%	1	197	+398.762%
2025-08-28	68.5700	68.5700	68.5700	68.5700	+9.014%	1	197	+358.247%
2025-08-26	62.9000	62.9000	62.9000	62.9000	+0.127%	1	196	+399.555%
2025-08-22	65.2700	65.2700	62.8200	62.8200	-7.618%	6	196	+400.191%
2025-08-18	68.0000	68.0000	68.0000	68.0000	-7.420%	1	198	+362.088%
2025-08-13	73.4500	73.4500	73.4500	73.4500	+3.846%	2	197	+327.801%
2025-08-08	70.8300	70.8300	70.7300	70.7300	-13.459%	2	197	+344.253%
2025-08-01	80.9000	81.7300	80.9000	81.7300	-11.452%	18	196	+284.461%
2025-07-31	92.3000	92.3000	92.3000	92.3000	-3.097%	10	196	+240.433%
2025-07-29	95.2500	95.2500	95.2500	95.2500	+0.900%	8	196	+229.890%
2025-07-23	94.6200	94.6200	92.7700	94.4000	-5.694%	8	188	+232.860%
2025-07-22	100.1000	100.1000	100.1000	100.1000	-3.416%	4	194	+213.906%
2025-07-18	102.0000	103.6400	101.8400	103.6400	+2.411%	5	194	+203.184%
2025-07-17	101.2000	101.2000	101.2000	101.2000	+0.988%	2	191	+210.494%
2025-07-16	100.7000	100.7000	100.2100	100.2100	-3.141%	6	189	+213.562%
2025-07-15	102.6500	104.0000	102.5500	103.4600	-3.910%	17	184	+203.712%
2025-07-14	105.7000	107.6700	105.7000	107.6700	+0.626%	13	168	+191.836%
2025-07-11	114.3700	114.3700	107.0000	107.0000	-7.814%	13	176	+193.664%
2025-07-01	116.0700	116.0700	116.0700	116.0700	-9.327%	1	173	+170.716%
2025-06-26	124.1900	128.0100	124.1900	128.0100	+3.234%	46	173	+145.465%
2025-06-25	124.0000	124.0000	124.0000	124.0000	+2.862%	1	173	+153.403%
2025-06-17	118.1800	120.5500	118.1800	120.5500	+5.275%	51	172	+160.655%
2025-06-16	114.5100	114.5100	114.5100	114.5100	-0.122%	5	172	+174.404%
2025-06-13	114.0500	114.6500	114.0500	114.6500	+10.134%	4	167	+174.069%
2025-06-10	103.9000	104.1200	103.9000	104.1000	-2.865%	10	166	+201.844%
2025-06-06	110.7300	110.7300	107.1700	107.1700	+9.268%	168	161	+193.198%
2025-06-04	99.8800	99.8800	98.0800	98.0800	-20.903%	18	97	+220.371%
2025-06-03	124.0000	124.0000	124.0000	124.0000	+7.826%	1	97	+153.403%
2025-06-02	112.7400	115.0000	112.7400	115.0000	+1.331%	6	97	+173.235%
2025-05-28	110.0600	113.4900	109.9200	113.4900	+0.212%	33	92	+176.870%
2025-05-27	111.6100	113.2500	110.8400	113.2500	+11.335%	32	66	+177.457%
2025-05-23	101.7200	101.7200	101.7200	101.7200	+10.927%	2	42	+208.907%
2025-05-20	91.7000	91.7000	91.7000	91.7000	-1.999%	2	42	+242.661%
2025-05-19	93.5700	93.5700	93.5700	93.5700	+13.281%	1	42	+235.813%
2025-05-12	82.6500	82.6500	82.6000	82.6000	+5.330%	2	43	+280.412%
2025-05-09	76.7800	78.4200	76.7400	78.4200	-12.233%	10	42	+300.689%
2025-05-08	89.2000	89.3500	89.2000	89.3500	-10.971%	11	39	+251.673%
2025-05-05	100.3600	100.3600	100.3600	100.3600	+124.268%	1	29	+213.093%
2025-04-08	44.7500	44.7500	44.7500	44.7500	+6.421%	1	28	+602.168%
2025-04-04	42.0500	42.0500	42.0500	42.0500	-19.444%	2	28	+647.253%
2025-04-03	52.2000	52.2000	52.2000	52.2000	-8.613%	1	27	+501.954%
2025-03-26	57.2500	57.4400	57.1200	57.1200	+17.870%	6	27	+450.105%
2025-03-14	48.4600	48.4600	48.4600	48.4600	+2.236%	4	28	+548.411%
2025-03-12	47.4000	47.4000	47.4000	47.4000	+11.477%	1	30	+562.911%
2025-03-11	38.8500	42.5200	38.8500	42.5200	+19.271%	8	29	+638.993%
2025-03-10	36.9400	37.2600	34.2000	35.6500	-9.975%	68	37	+781.403%
2025-03-07	41.3800	41.4000	39.5700	39.6000	-38.452%	10	37	+693.485%
2025-02-28	64.3400	64.3400	64.3400	64.3400	-21.908%	2	41	+388.374%
2025-02-21	82.3900	82.3900	82.3900	82.3900	-14.965%	2	40	+281.381%
2025-02-12	98.1600	98.1600	96.8900	96.8900	+3.239%	2	41	+224.306%
2025-02-10	92.4000	93.8500	91.6500	93.8500	+26.568%	6	41	+234.811%
2025-01-30	77.9000	77.9000	73.5500	74.1500	-1.775%	37	40	+323.763%
2025-01-28	74.5400	75.7900	74.4100	75.4900	+25.399%	52	25	+316.241%
2025-01-23	60.2300	60.2300	60.1000	60.2000	+2.818%	36	21	+421.960%
2025-01-21	55.0300	58.5500	54.4200	58.5500	+10.077%	62	57	+436.670%
2025-01-17	52.1100	55.1100	51.4300	53.1900	-7.816%	34	24	+490.750%
2025-01-16	57.9400	57.9400	57.7000	57.7000	+0.191%	2	24	+444.575%
2025-01-15	55.7800	57.5900	55.7800	57.5900	+14.334%	8	24	+445.616%
2025-01-14	50.0300	51.9000	49.6600	50.3700	+10.509%	310	22	+523.824%
2025-01-13	48.5700	48.5700	45.5800	45.5800	-9.992%	4	20	+589.381%
2025-01-10	50.6400	50.6400	50.6400	50.6400	-13.436%	4	18	+520.498%
2024-12-20	58.5000	58.5000	58.5000	58.5000	+2.506%	1	18	+437.128%
2024-12-18	57.0700	57.0700	57.0700	57.0700	-12.536%	1	19	+450.587%
2024-12-17	65.2800	65.2800	65.1500	65.2500	-2.974%	4	18	+381.563%
2024-12-16	67.2500	67.2500	67.2500	67.2500	+22.988%	2	16	+367.242%
2024-12-11	54.5000	54.7000	54.2000	54.6800	+2.110%	6	16	+474.653%
2024-12-09	54.8000	54.8000	52.8500	53.5500	+3.378%	6	17	+486.779%
2024-12-03	50.9000	51.8500	50.9000	51.8000	+1.668%	4	15	+506.602%
2024-11-29	51.0000	51.0000	50.9500	50.9500	+1.595%	4	14	+516.722%
2024-11-27	50.0500	50.4000	49.2000	50.1500	-22.870%	8	11	+526.560%
2024-11-25	64.9700	65.0200	64.9700	65.0200	+19.963%	2	11	+383.267%
2024-11-20	54.1500	54.2000	54.1500	54.2000	+1.498%	2	11	+479.742%
2024-11-19	53.3000	53.4000	53.3000	53.4000	+3.288%	2	11	+488.427%
2024-11-18	51.5000	51.8500	51.4500	51.7000	+37.867%	4	10	+507.776%
2024-10-18	37.5500	37.5500	37.5000	37.5000	-3.895%	18	8	+737.920%
2024-10-10	40.2900	40.2900	38.6300	39.0200	+67.396%	7	13	+705.279%
2024-08-08	23.3100	23.3100	23.3100	23.3100	+39.164%	1	12	+1,248.005%
2024-08-05	16.7500	16.7500	16.7500	16.7500	-11.329%	1	12	+1,775.940%
2024-08-01	18.8900	18.8900	18.8900	18.8900	-20.127%	1	12	+1,563.420%
2024-07-31	23.6500	23.6500	23.6500	23.6500	-18.729%	1	12	+1,228.626%
2024-07-29	29.2000	29.2000	29.1000	29.1000	+3.596%	9	11	+979.794%
2024-07-26	28.0900	28.0900	28.0900	28.0900	-23.731%	2	2	+1,018.619%
2024-07-22	36.8300	36.8300	36.8300	36.8300	0.000%	1	1	+753.163%

.dark-mode .s8tgWb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s8tgWb{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C490CRWD Dec 18 2026 490.00 Call (CRWD261218C00490000)option OPRA

CRWD20261218C490
CRWD Dec 18 2026 490.00 Call (CRWD261218C00490000)
option OPRA