Dark

CRWD20261218C500
CRWD Dec 18 2026 500.00 Call (CRWD261218C00500000)
option OPRA

Inactive

Jul 1, 2026

309.26+9.473%(+26.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	309.2600	309.2600	309.2600	309.2600	+9.473%	1	1,138	0.000%
2026-06-29	282.5000	282.5000	282.5000	282.5000	+28.625%	2	1,138	+9.473%
2026-06-24	219.6300	219.6300	219.6300	219.6300	+2.163%	1	1,138	+40.810%
2026-06-18	214.9800	214.9800	214.9800	214.9800	+2.371%	1	1,140	+43.855%
2026-06-16	210.0000	210.0000	210.0000	210.0000	-7.100%	100	1,140	+47.267%
2026-06-15	223.0000	226.0500	223.0000	226.0500	-1.717%	102	1,140	+36.810%
2026-06-12	230.0000	230.0000	230.0000	230.0000	+14.144%	1	1,241	+34.461%
2026-06-10	201.5000	201.5000	201.5000	201.5000	+0.199%	5	1,242	+53.479%
2026-06-08	201.1000	201.1000	201.1000	201.1000	-8.341%	1	1,242	+53.784%
2026-06-05	237.0000	237.0000	219.4000	219.4000	-13.622%	101	1,242	+40.957%
2026-06-04	226.4600	254.0000	226.4600	254.0000	-13.898%	111	1,342	+21.756%
2026-06-03	290.0000	295.0000	290.0000	295.0000	-0.186%	150	1,440	+4.834%
2026-06-02	290.0000	295.5500	290.0000	295.5500	-7.626%	3	1,447	+4.639%
2026-06-01	305.9600	320.0000	301.8700	319.9500	+19.442%	65	1,446	-3.341%
2026-05-29	240.0000	267.8700	240.0000	267.8700	+24.852%	10	1,507	+15.452%
2026-05-28	193.9200	216.7100	191.8100	214.5500	+14.122%	16	1,510	+44.144%
2026-05-27	196.3400	196.3400	188.0000	188.0000	-15.487%	7	1,521	+64.500%
2026-05-26	209.0000	222.4500	198.5500	222.4500	+4.929%	9	1,520	+39.024%
2026-05-22	211.2500	217.0000	211.2500	212.0000	+7.685%	4	1,523	+45.877%
2026-05-21	197.0000	197.0000	196.8700	196.8700	-0.091%	4	1,524	+57.088%
2026-05-20	193.9100	197.0500	192.2700	197.0500	+13.856%	11	1,524	+56.945%
2026-05-19	184.0000	184.0000	172.6500	173.0700	+1.806%	17	1,529	+78.691%
2026-05-18	147.0000	170.0000	147.0000	170.0000	+12.583%	51	1,529	+81.918%
2026-05-15	144.1200	151.0000	144.1200	151.0000	+6.496%	4	1,529	+104.808%
2026-05-14	122.1000	143.8000	122.1000	141.7900	+10.627%	30	1,530	+118.111%
2026-05-13	121.8900	130.9000	121.7500	128.1700	+16.096%	41	1,544	+141.289%
2026-05-11	100.3500	112.1000	100.3500	110.4000	+11.223%	13	1,544	+180.127%
2026-05-08	78.5500	99.2600	78.5500	99.2600	+16.776%	49	1,543	+211.566%
2026-05-07	83.0000	85.0000	80.1900	85.0000	+24.908%	35	1,545	+263.835%
2026-05-05	70.0000	70.0000	68.0500	68.0500	+6.997%	4	1,542	+354.460%
2026-05-04	65.0000	65.0000	63.6000	63.6000	+10.589%	14	1,542	+386.258%
2026-05-01	60.0000	60.0000	57.0300	57.5100	+10.809%	6	1,551	+437.750%
2026-04-30	49.2800	53.0000	49.2800	51.9000	-5.636%	7	1,551	+495.877%
2026-04-29	54.4700	55.0000	54.0000	55.0000	-5.172%	13	1,554	+462.291%
2026-04-28	61.0000	61.0000	58.0000	58.0000	-0.566%	4	1,559	+433.207%
2026-04-27	59.0000	60.0000	57.7100	58.3300	+6.248%	15	1,558	+430.190%
2026-04-24	53.1200	55.0000	52.0000	54.9000	+2.617%	12	1,562	+463.315%
2026-04-23	60.3500	60.3500	51.0000	53.5000	-18.070%	33	1,560	+478.056%
2026-04-22	58.0000	65.3000	58.0000	65.3000	+14.904%	389	1,531	+373.599%
2026-04-21	50.0000	60.0000	50.0000	56.8300	+20.915%	437	1,429	+444.184%
2026-04-20	44.6500	47.0000	44.6500	47.0000	+11.032%	7	1,101	+558.000%
2026-04-17	44.6900	44.6900	40.9000	42.3300	+3.699%	43	1,105	+630.593%
2026-04-16	43.0100	43.0100	40.8200	40.8200	+11.500%	5	1,079	+657.619%
2026-04-15	36.6100	36.6100	36.6100	36.6100	+11.650%	1	1,076	+744.742%
2026-04-14	32.7900	32.7900	32.7900	32.7900	-6.019%	1	1,077	+843.153%
2026-04-13	34.9700	35.3400	34.7000	34.8900	+25.957%	36	1,076	+786.386%
2026-04-10	31.4500	31.4500	24.7000	27.7000	-14.743%	19	1,059	+1,016.462%
2026-04-09	35.3200	35.3200	32.1500	32.4900	-24.774%	67	1,059	+851.862%
2026-04-08	53.0000	53.0000	43.1900	43.1900	+0.442%	16	1,059	+616.045%
2026-04-07	33.6000	43.0000	33.6000	43.0000	+35.220%	13	1,063	+619.209%
2026-04-06	34.0600	34.0600	31.8000	31.8000	-4.246%	3	1,066	+872.516%
2026-04-02	33.2100	33.2100	33.2100	33.2100	+4.598%	1	1,063	+831.226%
2026-04-01	32.7500	32.7500	31.7500	31.7500	0.000%	3	1,063	+874.047%
2026-03-31	31.5100	31.7500	31.5000	31.7500	+9.069%	5	1,064	+874.047%
2026-03-30	31.0000	31.5900	28.5200	29.1100	+11.319%	8	1,060	+962.384%
2026-03-27	26.8000	27.1500	26.1000	26.1500	-18.281%	13	1,060	+1,082.639%
2026-03-26	33.3400	33.3400	32.0000	32.0000	+5.715%	16	1,058	+866.438%
2026-03-25	34.2000	34.2000	30.2700	30.2700	-24.325%	11	1,054	+921.672%
2026-03-23	40.0800	41.0700	40.0000	40.0000	0.000%	14	1,050	+673.150%
2026-03-20	42.0900	42.0900	38.8800	40.0000	-24.528%	8	1,056	+673.150%
2026-03-18	53.0000	53.0000	53.0000	53.0000	+7.071%	1	1,058	+483.509%
2026-03-17	50.0000	52.0000	49.5000	49.5000	+1.020%	8	1,058	+524.768%
2026-03-16	50.0000	50.0000	47.0000	49.0000	-11.712%	11	1,060	+531.143%
2026-03-13	57.0000	57.0000	55.5000	55.5000	-2.717%	9	1,056	+457.225%
2026-03-12	57.0000	57.0500	56.9000	57.0500	+2.589%	6	1,054	+442.086%
2026-03-11	61.5000	61.5000	55.4900	55.6100	+0.018%	27	1,052	+456.123%
2026-03-10	52.0000	55.8900	52.0000	55.6000	+1.091%	5	1,068	+456.223%
2026-03-09	55.0000	56.5500	53.8800	55.0000	+4.742%	19	1,064	+462.291%
2026-03-06	53.8000	53.8000	50.7400	52.5100	+2.961%	17	1,117	+488.954%
2026-03-05	49.0000	51.0000	46.7000	51.0000	+24.390%	42	1,116	+506.392%
2026-03-04	34.5600	41.0000	34.5600	41.0000	+9.920%	18	1,114	+654.293%
2026-03-03	34.6700	38.1500	33.5000	37.3000	+6.571%	20	1,114	+729.115%
2026-03-02	33.8300	35.0000	33.5000	35.0000	+16.667%	6	1,108	+783.600%
2026-02-27	30.0000	30.0000	28.0400	30.0000	-13.619%	103	1,104	+930.867%
2026-02-26	35.0000	35.8500	33.3500	34.7300	+17.729%	26	1,095	+790.469%
2026-02-25	28.2100	29.5000	28.0000	29.5000	+22.103%	193	1,002	+948.339%
2026-02-24	26.6000	27.5700	24.1600	24.1600	-6.211%	39	1,002	+1,180.050%
2026-02-23	30.0000	31.0100	24.6300	25.7600	-36.395%	31	1,005	+1,100.543%
2026-02-20	52.0000	52.0000	40.5000	40.5000	-13.830%	10	1,002	+663.605%
2026-02-19	45.3500	47.0000	45.3500	47.0000	-0.276%	4	1,005	+558.000%
2026-02-18	48.9500	49.1100	47.1300	47.1300	+0.277%	4	1,001	+556.185%
2026-02-17	42.8500	47.0000	42.2700	47.0000	-11.321%	13	1,002	+558.000%
2026-02-13	52.7000	55.4000	52.0000	53.0000	+14.619%	27	991	+483.509%
2026-02-12	47.0700	47.0700	44.5500	46.2400	+2.188%	11	991	+568.815%
2026-02-11	45.4500	46.6500	44.9000	45.2500	-6.701%	19	989	+583.448%
2026-02-10	42.8500	48.9500	42.8500	48.5000	+13.903%	75	987	+537.649%
2026-02-09	42.5800	42.5800	42.5800	42.5800	+5.396%	1	972	+626.303%
2026-02-06	39.2700	40.5500	38.7500	40.4000	+3.590%	101	971	+665.495%
2026-02-05	44.0000	44.0000	38.0000	39.0000	-21.212%	17	930	+692.974%
2026-02-04	46.8500	49.5000	46.8500	49.5000	-3.883%	10	922	+524.768%
2026-02-03	52.0000	52.0000	49.7600	51.5000	-10.900%	19	921	+500.505%
2026-02-02	61.5500	61.6500	57.8000	57.8000	-5.044%	48	919	+435.052%
2026-01-30	61.0500	61.2000	60.8700	60.8700	+4.229%	8	913	+408.066%
2026-01-29	57.0000	58.4000	57.0000	58.4000	-24.984%	4	916	+429.555%
2026-01-28	80.3200	80.3200	76.4000	77.8500	+1.632%	9	916	+297.251%
2026-01-27	79.2300	80.0000	76.6000	76.6000	+7.133%	52	917	+303.734%
2026-01-26	71.7500	71.7500	71.0000	71.5000	+8.564%	6	917	+332.531%
2026-01-23	63.7300	65.8600	63.7300	65.8600	+3.391%	57	915	+369.572%
2026-01-22	63.8500	63.9500	63.7000	63.7000	+5.761%	6	970	+385.495%
2026-01-21	61.7500	61.7500	60.2300	60.2300	-0.889%	3	972	+413.465%
2026-01-20	62.7800	64.1500	60.3000	60.7700	-9.027%	107	971	+408.902%
2026-01-16	64.0000	67.3500	61.1500	66.8000	-6.573%	15	964	+362.964%
2026-01-15	72.3000	73.6800	71.4500	71.5000	+4.624%	24	964	+332.531%
2026-01-14	70.8000	70.8000	65.0000	68.3400	-4.686%	60	970	+352.531%
2026-01-13	71.2500	71.9500	70.4000	71.7000	+1.702%	62	993	+331.325%
2026-01-12	70.4000	70.8700	70.4000	70.5000	-6.000%	6	1,022	+338.667%
2026-01-09	73.7900	75.0000	73.7700	75.0000	+8.711%	18	1,024	+312.347%
2026-01-08	69.9000	70.5500	68.9800	68.9900	-13.056%	157	1,027	+348.268%
2026-01-07	74.9800	82.4000	74.9800	79.3500	+18.256%	14	1,047	+289.742%
2026-01-06	64.4000	67.6500	64.1500	67.1000	-0.074%	10	1,047	+360.894%
2026-01-05	71.5500	71.5500	66.7700	67.1500	+2.083%	7	1,045	+360.551%
2026-01-02	73.0000	73.0000	64.0000	65.7800	-14.405%	48	1,045	+370.143%
2025-12-30	77.8800	77.9700	76.8500	76.8500	-0.505%	13	1,037	+302.420%
2025-12-29	77.2400	77.2400	77.2400	77.2400	+1.020%	1	1,031	+300.388%
2025-12-24	76.4600	76.4600	76.4600	76.4600	-1.785%	1	1,031	+304.473%
2025-12-23	77.0000	77.8500	77.0000	77.8500	-6.408%	2	1,031	+297.251%
2025-12-22	83.9000	83.9500	83.1800	83.1800	-2.061%	5	1,031	+271.796%
2025-12-19	84.9300	84.9300	84.9300	84.9300	+3.573%	1	1,028	+264.135%
2025-12-18	82.0000	82.0000	82.0000	82.0000	+5.128%	1	1,029	+277.146%
2025-12-17	87.7500	87.7500	78.0000	78.0000	-10.928%	25	1,028	+296.487%
2025-12-16	89.2500	89.2500	87.2500	87.5700	-4.127%	11	1,007	+253.157%
2025-12-15	101.0000	101.0000	91.3400	91.3400	-7.541%	28	1,002	+238.581%
2025-12-12	96.9400	98.7900	96.9400	98.7900	-3.223%	164	1,001	+213.048%
2025-12-10	106.3500	106.3500	102.0800	102.0800	-12.242%	64	1,027	+202.958%
2025-12-09	116.0100	116.3500	116.0100	116.3200	+8.326%	43	1,027	+165.870%
2025-12-04	108.0000	108.0000	107.3800	107.3800	-0.574%	5	1,029	+188.005%
2025-12-03	102.5000	108.0000	96.0000	108.0000	-4.433%	35	1,030	+186.352%
2025-12-02	113.0100	113.0100	113.0100	113.0100	+7.783%	1	1,016	+173.657%
2025-12-01	104.8500	104.8500	104.8500	104.8500	-1.964%	200	1,015	+194.955%
2025-11-28	106.9500	106.9500	106.9500	106.9500	+2.042%	2	826	+189.163%
2025-11-26	103.0900	104.8100	103.0900	104.8100	-3.437%	2	824	+195.067%
2025-11-25	108.5400	108.5400	108.5400	108.5400	+0.874%	1	824	+184.927%
2025-11-24	107.6000	107.6000	107.6000	107.6000	+4.365%	5	825	+187.416%
2025-11-21	100.9000	103.1000	100.9000	103.1000	-6.128%	6	830	+199.961%
2025-11-20	110.3000	110.3000	109.8300	109.8300	-8.665%	2	830	+181.581%
2025-11-19	120.2500	120.2500	120.2500	120.2500	+1.907%	1	828	+157.181%
2025-11-18	118.0000	118.0000	118.0000	118.0000	-7.415%	2	828	+162.085%
2025-11-17	127.4500	127.4500	127.4500	127.4500	+8.524%	2	827	+142.652%
2025-11-14	117.4400	117.4400	117.4400	117.4400	-5.290%	5	827	+163.334%
2025-11-13	126.9400	126.9400	124.0000	124.0000	-10.502%	3	827	+149.403%
2025-11-12	146.4800	146.4800	138.5500	138.5500	-3.825%	6	827	+123.212%
2025-11-11	143.7700	144.0700	141.9500	144.0600	+2.922%	6	829	+114.674%
2025-11-10	139.9800	139.9800	139.9700	139.9700	+5.678%	10	829	+120.947%
2025-11-06	122.0000	132.4500	122.0000	132.4500	+1.611%	10	819	+133.492%
2025-11-04	130.3500	130.3500	130.3500	130.3500	-3.978%	1	810	+137.254%
2025-10-31	135.7500	135.7500	135.7500	135.7500	-0.440%	26	810	+127.816%
2025-10-28	134.0000	136.3500	134.0000	136.3500	+7.778%	2	805	+126.813%
2025-10-27	126.5100	126.5100	126.5100	126.5100	+4.597%	5	806	+144.455%
2025-10-24	124.0000	124.0000	120.9500	120.9500	+0.792%	2	806	+155.692%
2025-10-23	117.5000	120.0000	117.5000	120.0000	+16.335%	5	808	+157.717%
2025-10-22	105.0000	105.0000	101.0000	103.1500	-3.930%	5	808	+199.816%
2025-10-21	107.7900	107.8800	106.8200	107.3700	+7.780%	13	808	+188.032%
2025-10-20	99.6200	99.6200	99.6200	99.6200	+7.118%	1	810	+210.440%
2025-10-17	93.0000	93.0000	93.0000	93.0000	+0.356%	1	810	+232.538%
2025-10-16	98.2000	98.2000	92.6700	92.6700	-7.042%	6	809	+233.722%
2025-10-15	98.7000	99.6900	98.7000	99.6900	-2.082%	2	811	+210.222%
2025-10-14	104.3500	104.6500	101.8100	101.8100	-2.059%	15	811	+203.762%
2025-10-10	114.3900	114.3900	103.9500	103.9500	-6.604%	2	805	+197.508%
2025-10-09	108.7300	111.3000	106.7900	111.3000	+14.766%	14	805	+177.862%
2025-10-03	98.0100	98.1400	96.9800	96.9800	+7.398%	12	797	+218.890%
2025-09-26	89.4200	90.3000	89.4200	90.3000	+1.461%	13	787	+242.481%
2025-09-24	89.0000	89.0000	89.0000	89.0000	-2.252%	1	792	+247.483%
2025-09-23	97.6500	97.6500	91.0500	91.0500	-10.074%	11	792	+239.660%
2025-09-22	96.4300	101.2500	95.8000	101.2500	-0.735%	18	797	+205.442%
2025-09-19	101.3000	102.0000	100.8000	102.0000	-4.045%	3	797	+203.196%
2025-09-18	92.7800	106.3200	92.7800	106.3000	+51.879%	27	795	+190.931%
2025-09-17	73.5500	73.5500	69.9900	69.9900	+1.567%	3	802	+341.863%
2025-09-15	68.9100	68.9100	68.9100	68.9100	+6.970%	1	802	+348.788%
2025-09-12	66.5500	67.5500	64.4200	64.4200	+2.254%	36	803	+380.068%
2025-09-11	60.9000	63.0000	60.7500	63.0000	+9.394%	6	808	+390.889%
2025-09-10	60.3500	60.3500	56.9000	57.5900	+2.019%	11	808	+437.003%
2025-09-09	55.9000	56.7000	55.8500	56.4500	-2.082%	13	812	+447.848%
2025-09-08	55.0800	57.7000	55.0800	57.6500	+12.225%	36	815	+436.444%
2025-09-05	52.5000	52.5000	51.3700	51.3700	+4.453%	2	830	+502.025%
2025-09-03	49.1700	49.1800	49.1700	49.1800	-4.801%	2	831	+528.833%
2025-09-02	51.7500	51.7600	51.6600	51.6600	-11.191%	5	831	+498.645%
2025-08-29	68.5000	68.5000	58.1700	58.1700	-9.322%	3	836	+431.649%
2025-08-28	62.0000	64.1500	62.0000	64.1500	+2.920%	3	836	+382.089%
2025-08-27	62.3300	62.3300	62.3300	62.3300	+7.281%	1	836	+396.166%
2025-08-26	63.0500	63.0500	57.4500	58.1000	-3.967%	7	836	+432.289%
2025-08-25	61.3300	61.3300	60.5000	60.5000	+2.891%	2	836	+411.174%
2025-08-22	59.4500	59.4500	58.1800	58.8000	-0.541%	4	837	+425.952%
2025-08-21	59.1700	60.0100	59.0100	59.1200	-1.794%	9	837	+423.106%
2025-08-20	60.2000	60.2000	60.2000	60.2000	-2.668%	1	835	+413.721%
2025-08-19	64.4300	64.4300	61.6000	61.8500	-7.327%	24	834	+400.016%
2025-08-18	66.0200	66.7400	66.0200	66.7400	-0.581%	2	831	+363.380%
2025-08-15	67.3300	67.6000	67.1300	67.1300	+1.866%	3	830	+360.688%
2025-08-14	65.6500	65.9000	65.6500	65.9000	-5.790%	6	830	+369.287%
2025-08-13	69.9500	69.9500	69.9500	69.9500	-4.570%	2	830	+342.116%
2025-08-12	73.3000	73.3000	73.3000	73.3000	+9.403%	1	830	+321.910%
2025-08-11	66.9000	67.0000	66.9000	67.0000	+1.438%	6	831	+361.582%
2025-08-08	66.3100	67.2400	64.3300	66.0500	-3.252%	416	827	+368.221%
2025-08-07	68.4700	68.4700	68.2700	68.2700	-11.807%	5	713	+352.995%
2025-08-06	77.6300	77.6400	77.4100	77.4100	-2.690%	4	715	+299.509%
2025-08-01	80.2600	80.2600	79.5500	79.5500	-10.113%	3	711	+288.762%
2025-07-31	88.5000	88.5000	88.5000	88.5000	-0.439%	10	709	+249.446%
2025-07-30	91.0500	91.0500	88.8900	88.8900	-1.670%	3	718	+247.913%
2025-07-29	90.4000	90.4000	90.4000	90.4000	-4.611%	1	720	+242.102%
2025-07-28	94.7700	94.7700	94.7700	94.7700	+0.286%	5	720	+226.327%
2025-07-25	94.5000	94.5000	94.5000	94.5000	+6.347%	2	720	+227.259%
2025-07-24	89.4000	89.8700	88.8600	88.8600	-1.168%	6	720	+248.031%
2025-07-23	90.5000	90.5000	89.8100	89.9100	-9.447%	25	719	+243.966%
2025-07-22	99.2900	99.2900	99.2900	99.2900	+0.252%	11	709	+211.471%
2025-07-18	99.0000	99.0400	99.0000	99.0400	+0.294%	13	720	+212.258%
2025-07-17	98.7500	98.7500	98.7500	98.7500	+4.997%	1	720	+213.175%
2025-07-16	100.0100	100.0100	94.0500	94.0500	-13.913%	9	719	+228.825%
2025-07-11	110.1100	110.1200	107.9000	109.2500	-5.362%	13	715	+183.076%
2025-07-10	115.4400	115.4400	115.4400	115.4400	-9.102%	7	725	+167.897%
2025-07-09	127.0000	127.0000	127.0000	127.0000	+7.056%	1	718	+143.512%
2025-07-08	118.7500	119.0400	118.1500	118.6300	-7.867%	6	718	+160.693%
2025-07-03	129.3900	131.1800	126.4500	128.7600	+11.567%	42	728	+140.183%
2025-07-02	115.4100	115.4100	115.4100	115.4100	+0.795%	2	728	+167.966%
2025-07-01	117.7500	117.7500	110.3500	114.5000	-8.172%	6	729	+170.096%
2025-06-30	124.6900	124.6900	124.6900	124.6900	+3.986%	1	733	+148.023%
2025-06-27	122.7500	122.7500	119.9100	119.9100	-2.742%	2	733	+157.910%
2025-06-26	118.4500	123.2900	118.4500	123.2900	+4.483%	4	734	+150.839%
2025-06-25	119.2200	119.2200	118.0000	118.0000	+3.418%	6	737	+162.085%
2025-06-18	114.6000	114.6000	113.4000	114.1000	-1.408%	85	691	+171.043%
2025-06-17	112.3100	117.3000	112.3100	115.7300	+3.775%	167	691	+167.225%
2025-06-13	111.5000	111.5200	111.5000	111.5200	-0.668%	4	645	+177.313%
2025-06-12	111.9500	112.8700	111.9500	112.2700	+6.468%	6	646	+175.461%
2025-06-11	106.0300	106.1000	105.4500	105.4500	+8.376%	5	643	+193.276%
2025-06-10	94.8000	98.1100	94.8000	97.3000	-8.277%	103	645	+217.842%
2025-06-06	106.0800	106.0800	106.0800	106.0800	+7.805%	2	550	+191.535%
2025-06-05	97.4500	99.0000	97.4500	98.4000	-0.445%	105	550	+214.289%
2025-06-04	97.0000	103.0700	95.4500	98.8400	-14.052%	14	471	+212.890%
2025-06-03	113.0600	116.5300	112.8000	115.0000	+5.728%	14	471	+168.922%
2025-06-02	108.7700	108.7700	108.7700	108.7700	+4.697%	1	473	+184.325%
2025-05-30	103.8900	103.8900	103.8900	103.8900	+6.401%	10	472	+197.680%
2025-05-29	102.5000	102.5000	97.6400	97.6400	-7.782%	6	467	+216.735%
2025-05-28	105.8800	105.8800	105.8800	105.8800	-2.460%	10	468	+192.085%
2025-05-27	107.8000	108.5500	107.7500	108.5500	+8.312%	10	468	+184.901%
2025-05-23	100.2200	100.2200	100.2200	100.2200	+13.577%	4	467	+208.581%
2025-05-20	88.6000	88.6000	88.2400	88.2400	+0.490%	2	467	+250.476%
2025-05-16	87.8100	87.8100	87.8100	87.8100	+3.245%	2	466	+252.192%
2025-05-15	84.5900	85.0500	84.5900	85.0500	-6.538%	18	465	+263.621%
2025-05-14	88.7800	91.0000	88.7800	91.0000	+3.257%	2	457	+239.846%
2025-05-13	88.7300	90.9700	87.5000	88.1300	+11.628%	26	459	+250.913%
2025-05-12	79.3500	79.3500	78.9500	78.9500	+7.415%	4	473	+291.716%
2025-05-09	78.4100	78.4100	73.5000	73.5000	-13.285%	14	473	+320.762%
2025-05-08	84.7600	84.7600	84.7600	84.7600	+3.341%	1	477	+264.866%
2025-05-07	83.2000	83.2000	79.6400	82.0200	-15.234%	9	476	+277.054%
2025-05-05	96.7600	96.7600	96.7600	96.7600	+7.871%	2	476	+219.616%
2025-05-02	89.7000	89.7000	89.7000	89.7000	+1.643%	4	474	+244.771%
2025-05-01	86.0000	89.1000	85.1600	88.2500	+5.235%	9	474	+250.436%
2025-04-30	81.9300	83.8600	81.9300	83.8600	-2.827%	3	474	+268.781%
2025-04-29	86.3000	86.3000	86.3000	86.3000	+5.799%	2	474	+258.355%
2025-04-28	82.3300	82.3300	81.3500	81.5700	+4.296%	5	474	+279.134%
2025-04-25	79.8100	79.8100	78.2100	78.2100	+0.450%	6	474	+295.423%
2025-04-24	75.3900	77.8600	75.3900	77.8600	+45.261%	5	474	+297.200%
2025-04-22	54.2000	54.5300	53.6000	53.6000	-11.332%	58	474	+476.978%
2025-04-17	60.1900	60.4500	60.1500	60.4500	+3.688%	10	474	+411.596%
2025-04-11	55.5400	58.3000	55.5400	58.3000	+6.581%	6	474	+430.463%
2025-04-10	54.7000	54.7000	54.7000	54.7000	-0.201%	1	474	+465.375%
2025-04-09	43.6500	56.6200	42.6400	54.8100	+31.755%	11	474	+464.240%
2025-04-07	37.8900	43.3300	34.4500	41.6000	+4.997%	41	477	+643.413%
2025-04-04	42.3700	43.0000	39.6200	39.6200	-21.946%	22	511	+680.565%
2025-04-03	45.9000	51.2800	45.9000	50.7600	-11.150%	86	513	+509.259%
2025-04-02	57.1300	57.1300	57.1300	57.1300	+12.794%	1	468	+441.327%
2025-04-01	50.6500	50.6800	50.6000	50.6500	+5.192%	4	469	+510.582%
2025-03-28	49.1700	49.1700	48.1500	48.1500	-8.373%	4	469	+542.285%
2025-03-27	52.5500	52.5500	52.5500	52.5500	-3.790%	4	468	+488.506%
2025-03-26	55.3700	56.7500	54.6200	54.6200	+3.683%	85	468	+466.203%
2025-03-21	52.6800	52.6800	52.6800	52.6800	-9.655%	4	430	+487.054%
2025-03-19	58.1500	59.0100	58.1500	58.3100	+6.231%	3	430	+430.372%
2025-03-17	54.9000	54.9000	54.8900	54.8900	+13.199%	2	429	+463.418%
2025-03-14	48.4900	48.4900	48.4900	48.4900	+3.611%	2	429	+537.781%
2025-03-12	45.9200	46.8000	44.1900	46.8000	+32.241%	27	429	+560.812%
2025-03-10	35.5400	36.6100	35.3900	35.3900	-12.009%	16	455	+773.863%
2025-03-07	38.0700	41.0100	36.5100	40.2200	-12.944%	54	455	+668.921%
2025-03-06	52.4000	52.4000	46.2000	46.2000	-13.076%	2	454	+569.394%
2025-03-05	49.2000	53.1500	47.2000	53.1500	-21.025%	3	455	+481.863%
2025-03-04	60.7300	67.3000	60.7300	67.3000	+4.019%	3	455	+359.525%
2025-03-03	64.7000	64.7000	64.7000	64.7000	+3.371%	2	455	+377.991%
2025-02-28	60.3000	65.6500	60.2300	62.5900	+3.626%	196	455	+394.104%
2025-02-27	62.3600	62.3600	60.4000	60.4000	-9.851%	3	395	+412.020%
2025-02-26	64.1300	71.2000	64.1300	67.0000	+6.434%	317	396	+361.582%
2025-02-25	60.3000	63.0100	58.7000	62.9500	-5.763%	19	226	+391.279%
2025-02-24	66.8000	66.8000	66.8000	66.8000	-27.122%	2	217	+362.964%
2025-02-20	84.6400	91.6600	83.5000	91.6600	-9.248%	9	217	+237.399%
2025-02-19	101.8200	101.8200	101.0000	101.0000	-2.604%	4	214	+206.198%
2025-02-18	102.0500	103.7000	102.0500	103.7000	+0.582%	3	215	+198.226%
2025-02-14	104.1700	104.1700	102.4300	103.1000	-1.264%	16	217	+199.961%
2025-02-13	96.5100	104.4200	96.5100	104.4200	+17.010%	9	217	+196.169%
2025-02-11	89.2400	89.2400	89.2400	89.2400	-1.501%	2	216	+246.549%
2025-02-10	89.2400	90.7000	88.3500	90.6000	+3.721%	12	214	+241.347%
2025-02-07	90.4800	90.4800	87.2000	87.3500	+10.570%	10	213	+254.047%
2025-02-05	77.0300	79.0000	77.0300	79.0000	+6.283%	3	211	+291.468%
2025-02-04	74.3300	74.3300	74.3300	74.3300	+2.552%	2	209	+316.064%
2025-02-03	66.8600	72.4800	66.5500	72.4800	+1.158%	22	206	+326.683%
2025-01-30	73.5300	75.0600	70.6500	71.6500	-1.404%	10	205	+331.626%
2025-01-29	75.5900	75.5900	69.5900	72.6700	-5.353%	44	199	+325.568%
2025-01-28	66.2500	76.7800	66.2500	76.7800	+35.606%	28	180	+302.787%
2025-01-27	55.5300	56.6200	55.5300	56.6200	-3.197%	6	180	+446.203%
2025-01-24	61.2000	62.4300	58.2400	58.4900	+0.395%	32	181	+428.740%
2025-01-23	59.2900	59.3100	57.3800	58.2600	-2.575%	86	187	+430.827%
2025-01-22	54.0500	61.3000	53.2700	59.8000	+8.648%	534	248	+417.157%
2025-01-21	53.0300	56.7500	51.0000	55.0400	+5.299%	730	285	+461.882%
2025-01-17	53.8700	54.1800	49.1600	52.2700	-6.158%	338	311	+491.659%
2025-01-16	55.2300	56.6700	53.9000	55.7000	+2.786%	1,054	311	+455.224%
2025-01-15	51.0500	55.3400	51.0000	54.1900	+10.569%	356	193	+470.696%
2025-01-14	47.3500	49.9600	47.3500	49.0100	+7.596%	328	193	+531.014%
2025-01-13	46.0100	46.4400	43.7500	45.5500	-7.569%	43	167	+578.946%
2025-01-10	51.6700	51.6700	47.9600	49.2800	-5.630%	804	167	+527.557%
2025-01-08	53.3900	53.4700	52.0700	52.2200	-4.183%	8	133	+492.225%
2025-01-07	54.5800	54.8100	54.3500	54.5000	+0.777%	10	133	+467.450%
2025-01-06	54.0000	54.0800	54.0000	54.0800	-4.755%	5	127	+471.857%
2024-12-23	56.7800	56.7800	56.7800	56.7800	-8.670%	1	127	+444.664%
2024-12-17	66.4900	66.4900	62.1700	62.1700	-3.762%	3	127	+397.442%
2024-12-16	64.5500	64.6000	64.5500	64.6000	+14.114%	4	126	+378.731%
2024-12-13	56.5700	56.6500	56.5700	56.6100	+3.530%	6	126	+446.299%
2024-12-12	54.2900	54.6800	54.2900	54.6800	+5.012%	2	124	+465.582%
2024-12-11	51.8000	52.7500	51.6500	52.0700	-8.004%	10	124	+493.931%
2024-12-06	56.6000	56.6000	56.6000	56.6000	+15.510%	2	120	+446.396%
2024-12-03	49.0000	49.0000	49.0000	49.0000	+5.923%	1	121	+531.143%
2024-11-27	48.0000	48.2000	46.2600	46.2600	-21.593%	10	119	+568.526%
2024-11-26	57.4000	59.0400	57.4000	59.0000	+1.724%	5	119	+424.169%
2024-11-21	58.0000	58.0000	58.0000	58.0000	+13.725%	2	120	+433.207%
2024-11-19	50.9500	51.1500	50.9000	51.0000	+3.659%	27	118	+506.392%
2024-11-18	49.2500	49.2500	49.2000	49.2000	-14.479%	2	103	+528.577%
2024-11-13	51.0000	57.7500	51.0000	57.5300	+15.060%	4	103	+437.563%
2024-11-12	48.8000	50.0000	47.7500	50.0000	+4.167%	10	101	+518.520%
2024-11-11	48.0000	48.0000	48.0000	48.0000	+11.060%	1	101	+544.292%
2024-11-08	43.0000	43.2200	43.0000	43.2200	-5.011%	4	101	+615.548%
2024-11-07	45.5000	45.5000	45.5000	45.5000	+9.639%	1	101	+579.692%
2024-10-11	41.0700	41.5000	41.0700	41.5000	+5.571%	18	101	+645.205%
2024-10-10	36.2500	39.3100	36.2500	39.3100	+31.033%	4	98	+686.721%
2024-10-07	29.9000	30.0000	29.9000	30.0000	+3.986%	2	98	+930.867%
2024-10-04	28.8800	28.8800	28.8500	28.8500	+5.330%	20	99	+971.958%
2024-10-03	27.5000	27.5000	27.3900	27.3900	+5.346%	4	109	+1,029.098%
2024-09-26	26.5000	26.5000	26.0000	26.0000	-7.143%	17	105	+1,089.462%
2024-09-25	28.0000	28.0000	28.0000	28.0000	-11.111%	2	117	+1,004.500%
2024-09-20	29.4100	31.5000	29.4100	31.5000	+27.582%	54	117	+881.778%
2024-09-17	24.6900	24.6900	24.6900	24.6900	+28.997%	1	132	+1,152.572%
2024-09-09	19.0000	19.1400	19.0000	19.1400	-4.300%	10	131	+1,515.778%
2024-09-06	20.0000	20.0000	20.0000	20.0000	-27.273%	2	134	+1,446.300%
2024-09-03	27.5000	27.5000	27.5000	27.5000	-0.650%	1	133	+1,024.582%
2024-08-30	28.4600	28.4600	27.6800	27.6800	-3.889%	4	132	+1,017.269%
2024-08-29	27.0000	28.8000	27.0000	28.8000	+4.995%	12	132	+973.819%
2024-08-26	27.4300	27.4300	27.4300	27.4300	-2.036%	5	130	+1,027.452%
2024-08-23	28.0000	28.0000	28.0000	28.0000	-4.924%	10	125	+1,004.500%
2024-08-22	31.1000	31.1000	29.4500	29.4500	+8.113%	11	120	+950.119%
2024-08-20	27.6800	27.6800	27.2400	27.2400	+0.889%	2	111	+1,035.316%
2024-08-19	27.0000	27.0000	27.0000	27.0000	+1.887%	1	111	+1,045.407%
2024-08-15	26.5000	26.5000	26.5000	26.5000	+27.711%	1	112	+1,067.019%
2024-08-12	20.3000	20.7500	20.3000	20.7500	-4.157%	3	111	+1,390.410%
2024-08-09	21.6500	21.6500	21.6500	21.6500	+0.092%	2	113	+1,328.453%
2024-08-08	21.6300	21.6300	21.6300	21.6300	+12.950%	1	113	+1,329.773%
2024-08-07	22.4000	22.4000	19.1500	19.1500	-3.234%	3	113	+1,514.935%
2024-08-06	19.7900	19.7900	19.7900	19.7900	+12.125%	1	113	+1,462.708%
2024-08-05	17.0000	17.8500	17.0000	17.6500	-1.671%	48	113	+1,652.181%
2024-08-02	17.9500	17.9500	17.9500	17.9500	+1.757%	2	104	+1,622.897%
2024-08-01	19.5000	19.5000	17.6400	17.6400	-16.200%	13	104	+1,653.175%
2024-07-31	20.0000	21.0500	20.0000	21.0500	+0.238%	11	103	+1,369.169%
2024-07-30	22.0000	22.7000	19.0000	21.0000	-23.913%	7	94	+1,372.667%
2024-07-29	27.9000	28.7500	27.6000	27.6000	+2.793%	4	88	+1,020.507%
2024-07-26	25.0000	26.8500	25.0000	26.8500	+3.269%	4	88	+1,051.806%
2024-07-25	27.5000	27.5000	26.0000	26.0000	-6.977%	9	87	+1,089.462%
2024-07-24	30.5700	30.5700	27.9500	27.9500	-15.046%	3	80	+1,006.476%
2024-07-23	32.8000	34.4500	32.0000	32.9000	+4.944%	21	79	+840.000%
2024-07-22	36.1300	36.1300	30.5500	31.3500	-29.519%	21	62	+886.475%
2024-07-19	40.0100	51.7000	40.0000	44.4800	-31.569%	129	51	+595.279%
2024-07-17	65.0000	65.0000	65.0000	65.0000	-11.984%	3	22	+375.785%
2024-07-16	73.8500	73.8500	73.8500	73.8500	-3.464%	1	22	+318.768%
2024-07-10	73.4300	76.5000	73.4300	76.5000	-12.069%	2	23	+304.261%
2024-07-01	87.0000	87.0000	87.0000	87.0000	+2.353%	1	24	+255.471%
2024-06-26	85.0000	85.0000	85.0000	85.0000	-5.734%	1	23	+263.835%
2024-06-18	90.1700	90.1700	90.1700	90.1700	+4.849%	1	22	+242.974%
2024-06-14	86.0000	86.0000	86.0000	86.0000	-2.770%	2	22	+259.605%
2024-06-12	88.4500	88.4500	88.4500	88.4500	+4.799%	8	21	+249.644%

.dark-mode .BJcffW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BJcffW{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C500CRWD Dec 18 2026 500.00 Call (CRWD261218C00500000)option OPRA

CRWD20261218C500
CRWD Dec 18 2026 500.00 Call (CRWD261218C00500000)
option OPRA