Dark

CRWD20261218C510
CRWD Dec 18 2026 510.00 Call (CRWD261218C00510000)
option OPRA

Inactive

Jul 1, 2026

298.87+41.210%(+87.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	298.8700	298.8700	298.8700	298.8700	+41.210%	1	330	0.000%
2026-06-24	211.3800	211.6500	211.3800	211.6500	-8.642%	3	329	+41.210%
2026-06-22	231.6700	231.6700	231.6700	231.6700	+15.253%	1	328	+29.007%
2026-06-18	199.9000	201.0100	199.9000	201.0100	-12.756%	2	328	+48.684%
2026-06-05	230.4000	230.4000	230.4000	230.4000	+4.490%	1	328	+29.718%
2026-06-04	220.5100	220.5100	220.5000	220.5000	-15.452%	3	327	+35.542%
2026-05-29	260.8000	260.8000	260.8000	260.8000	+26.768%	4	330	+14.597%
2026-05-28	205.7300	205.7300	205.7300	205.7300	+11.816%	1	330	+45.273%
2026-05-20	183.9900	183.9900	183.9900	183.9900	+12.189%	1	330	+62.438%
2026-05-19	166.5000	166.5000	164.0000	164.0000	+13.025%	2	332	+82.238%
2026-05-15	145.1000	145.3000	144.7500	145.1000	+7.204%	12	332	+105.975%
2026-05-14	132.9500	135.3500	132.9500	135.3500	+33.153%	4	339	+120.813%
2026-05-12	101.6500	101.6500	101.6500	101.6500	-1.759%	2	341	+194.019%
2026-05-11	95.0000	103.4700	95.0000	103.4700	+11.282%	5	341	+188.847%
2026-05-08	89.5000	92.9800	89.5000	92.9800	+23.152%	3	344	+221.435%
2026-05-07	78.9000	79.5000	75.5000	75.5000	+22.267%	8	343	+295.854%
2026-05-06	61.7500	61.7500	61.7500	61.7500	+27.058%	3	340	+384.000%
2026-04-30	48.6000	48.6000	48.6000	48.6000	-11.556%	1	338	+514.959%
2026-04-27	55.0000	55.0000	54.9500	54.9500	+8.812%	10	339	+443.894%
2026-04-23	50.5000	50.5000	50.5000	50.5000	-13.305%	1	337	+491.822%
2026-04-22	58.2500	58.2500	58.2500	58.2500	+11.569%	4	336	+413.082%
2026-04-21	54.8800	54.8800	51.2300	52.2100	+29.714%	14	338	+472.438%
2026-04-17	41.6900	41.6900	40.2500	40.2500	+26.374%	2	338	+642.534%
2026-04-14	31.6200	32.2000	30.9100	31.8500	+39.693%	65	338	+838.367%
2026-04-10	23.5500	23.5500	22.8000	22.8000	-42.670%	5	358	+1,210.833%
2026-04-07	31.5500	39.7700	31.5500	39.7700	+32.611%	15	358	+651.496%
2026-03-25	29.9900	29.9900	29.9900	29.9900	-2.025%	1	348	+896.566%
2026-03-24	32.2000	32.2000	30.6100	30.6100	-36.560%	3	347	+876.380%
2026-03-17	47.9500	48.2500	47.7500	48.2500	+14.608%	34	347	+519.420%
2026-03-16	45.6600	46.0500	41.1800	42.1000	-20.671%	93	337	+609.905%
2026-03-13	53.0700	53.0700	53.0700	53.0700	+1.182%	1	306	+463.162%
2026-03-11	54.2900	54.4800	52.4500	52.4500	-1.038%	138	305	+469.819%
2026-03-10	53.0000	53.0000	53.0000	53.0000	+6.000%	1	239	+463.906%
2026-03-09	50.0000	50.0000	50.0000	50.0000	+0.929%	1	239	+497.740%
2026-03-06	48.3000	49.5400	48.1000	49.5400	+12.336%	16	238	+503.290%
2026-03-05	43.0100	45.2500	43.0100	44.1000	+28.198%	3	238	+577.710%
2026-03-04	34.4000	34.4000	34.4000	34.4000	+24.322%	2	237	+768.808%
2026-02-25	26.8800	27.6700	26.8800	27.6700	+7.875%	2	241	+980.123%
2026-02-24	25.7000	25.7000	25.6500	25.6500	+6.255%	7	241	+1,065.185%
2026-02-23	25.1500	25.1500	23.8500	24.1400	-50.278%	4	236	+1,138.070%
2026-02-20	48.5500	48.5500	48.5500	48.5500	+3.739%	1	237	+515.592%
2026-02-19	44.5200	46.8000	44.5200	46.8000	-6.921%	2	237	+538.611%
2026-02-13	50.3100	50.3100	50.2800	50.2800	+17.203%	3	237	+494.411%
2026-02-12	42.4000	42.9000	42.4000	42.9000	-5.880%	2	237	+596.667%
2026-02-10	45.9500	45.9500	45.5800	45.5800	+22.362%	8	237	+555.704%
2026-02-06	37.8000	37.8000	36.9100	37.2500	-22.104%	228	239	+702.336%
2026-02-03	47.1400	47.8200	47.1400	47.8200	-13.713%	2	209	+524.990%
2026-01-30	57.6300	57.6300	55.4200	55.4200	-0.592%	5	210	+439.282%
2026-01-29	55.7500	55.7500	55.7500	55.7500	-22.752%	1	211	+436.090%
2026-01-28	74.1700	74.1700	71.9000	72.1700	-4.157%	8	212	+314.119%
2026-01-27	75.4000	75.4500	75.3000	75.3000	+9.927%	4	212	+296.906%
2026-01-15	68.4000	68.5000	68.4000	68.5000	+5.792%	2	212	+336.307%
2026-01-14	63.3700	64.9000	63.3700	64.7500	-17.019%	3	211	+361.575%
2026-01-07	78.0300	78.0300	78.0300	78.0300	+22.882%	4	210	+283.019%
2026-01-06	61.7000	63.5000	61.7000	63.5000	+6.276%	6	210	+370.661%
2026-01-02	59.7000	59.7500	59.7000	59.7500	-18.363%	3	204	+400.201%
2025-12-30	73.1900	73.1900	73.1900	73.1900	+1.147%	1	202	+308.348%
2025-12-24	72.3600	72.3600	72.3600	72.3600	-9.606%	6	203	+313.032%
2025-12-22	80.0500	80.0500	80.0500	80.0500	+7.913%	2	204	+273.354%
2025-12-17	83.1300	83.1300	74.1800	74.1800	-12.575%	8	204	+302.898%
2025-12-16	84.7600	84.8500	84.7600	84.8500	-8.072%	4	200	+252.233%
2025-12-12	92.3000	92.3000	92.3000	92.3000	-6.037%	1	202	+223.803%
2025-12-10	101.4900	101.4900	98.2300	98.2300	-6.492%	20	202	+204.255%
2025-12-08	105.0500	105.0500	105.0500	105.0500	+0.029%	1	202	+184.503%
2025-12-04	105.0200	105.0200	105.0200	105.0200	+2.569%	2	202	+184.584%
2025-12-03	99.2400	102.3900	99.0300	102.3900	-2.178%	46	201	+191.894%
2025-12-02	104.6700	104.6700	104.6700	104.6700	+4.357%	1	199	+185.535%
2025-12-01	98.2300	100.7000	98.2300	100.3000	-0.693%	3	199	+197.976%
2025-11-24	101.0000	101.0000	101.0000	101.0000	+1.457%	10	201	+195.911%
2025-11-21	96.6500	99.5500	92.0600	99.5500	-29.337%	43	201	+200.221%
2025-11-12	140.5500	140.8800	140.5500	140.8800	+1.360%	4	164	+112.145%
2025-11-11	139.7600	139.7600	137.9100	138.9900	+1.579%	4	164	+115.030%
2025-11-10	136.8300	136.8300	136.8300	136.8300	+8.664%	1	165	+118.424%
2025-11-05	125.9200	125.9200	125.9200	125.9200	-7.845%	1	166	+137.349%
2025-11-03	136.6400	136.6400	136.6400	136.6400	+4.385%	1	167	+118.728%
2025-10-29	130.9000	130.9000	130.9000	130.9000	+3.831%	3	167	+128.319%
2025-10-28	126.0700	126.0700	126.0700	126.0700	+5.058%	1	165	+137.067%
2025-10-27	120.0000	120.0000	120.0000	120.0000	+6.952%	1	164	+149.058%
2025-10-23	108.0000	114.0400	108.0000	112.2000	+11.067%	3	164	+166.373%
2025-10-22	101.0200	101.0200	101.0200	101.0200	-1.087%	4	163	+195.852%
2025-10-21	102.1300	102.1300	102.1300	102.1300	+5.670%	4	163	+192.637%
2025-10-20	96.8000	96.8000	96.6500	96.6500	+8.657%	2	163	+209.229%
2025-10-16	91.6900	91.6900	88.9500	88.9500	-5.473%	3	163	+235.998%
2025-10-15	94.1000	94.1000	94.1000	94.1000	-5.872%	10	161	+217.609%
2025-10-10	104.8000	104.8000	99.9700	99.9700	-1.701%	5	161	+198.960%
2025-10-08	99.6600	101.7000	99.6600	101.7000	+15.568%	14	161	+193.874%
2025-10-07	88.0000	88.0000	88.0000	88.0000	-4.524%	3	164	+239.625%
2025-10-03	92.9500	93.0600	92.1700	92.1700	-4.318%	3	164	+224.260%
2025-10-02	96.3300	96.3300	96.3300	96.3300	+6.796%	1	163	+210.256%
2025-09-29	88.8700	90.2000	88.8700	90.2000	+9.706%	3	162	+231.341%
2025-09-25	84.8300	84.8300	80.6800	82.2200	-18.433%	6	161	+263.500%
2025-09-18	93.4900	100.8000	93.0900	100.8000	+50.876%	8	162	+196.498%
2025-09-15	64.2000	66.8800	64.2000	66.8100	+9.507%	4	166	+347.343%
2025-09-12	63.0000	63.8500	61.0100	61.0100	+3.407%	8	164	+389.871%
2025-09-11	59.0000	59.0000	59.0000	59.0000	+22.027%	1	160	+406.559%
2025-09-05	48.2500	48.3500	48.2500	48.3500	-12.330%	2	159	+518.139%
2025-08-29	55.1500	55.1500	55.1500	55.1500	-6.255%	2	161	+441.922%
2025-08-27	58.8000	58.8300	58.8000	58.8300	-8.692%	11	161	+408.023%
2025-08-15	64.4300	64.4300	64.4300	64.4300	-4.151%	1	160	+363.868%
2025-08-12	67.8000	67.8000	66.2000	67.2200	+0.704%	10	160	+344.615%
2025-08-11	66.8700	67.7000	66.3500	66.7500	+4.411%	5	162	+347.745%
2025-08-08	63.9300	63.9300	63.9300	63.9300	-2.679%	1	164	+367.496%
2025-08-07	65.6900	65.6900	65.6900	65.6900	-12.913%	1	164	+354.970%
2025-08-06	75.4300	75.4300	75.4300	75.4300	-3.542%	1	163	+296.222%
2025-08-05	78.2000	78.2000	78.2000	78.2000	-0.344%	1	162	+282.187%
2025-08-01	78.4700	78.4700	78.4700	78.4700	-6.282%	1	162	+280.872%
2025-07-31	83.7300	83.7300	83.7300	83.7300	-7.562%	1	161	+256.945%
2025-07-25	90.6200	90.6200	90.5800	90.5800	+5.694%	5	161	+229.951%
2025-07-23	86.9200	86.9200	85.7000	85.7000	-13.522%	12	161	+248.740%
2025-07-21	99.1000	99.1000	99.1000	99.1000	+5.718%	1	171	+201.584%
2025-07-16	93.7400	93.7400	93.7400	93.7400	-3.111%	3	172	+218.829%
2025-07-14	93.4500	97.1000	93.4500	96.7500	-6.792%	26	172	+208.910%
2025-07-11	104.4500	104.4500	102.8000	103.8000	-6.402%	21	182	+187.929%
2025-07-10	110.9000	110.9000	110.9000	110.9000	-3.397%	10	182	+169.495%
2025-07-07	114.8000	114.8000	114.8000	114.8000	-7.120%	1	182	+160.340%
2025-07-03	123.6000	123.6000	123.6000	123.6000	+11.855%	1	182	+141.804%
2025-07-02	110.5000	110.5000	110.5000	110.5000	+0.628%	1	182	+170.471%
2025-07-01	104.3500	109.8100	104.3500	109.8100	-8.492%	6	184	+172.170%
2025-06-30	120.0000	120.0000	120.0000	120.0000	+2.503%	2	187	+149.058%
2025-06-27	117.0700	117.0700	117.0700	117.0700	+7.246%	1	187	+155.292%
2025-06-25	109.1600	109.1600	109.1600	109.1600	-0.219%	1	188	+173.791%
2025-06-17	109.4000	109.4000	109.4000	109.4000	+3.844%	1	188	+173.190%
2025-06-16	105.3500	105.3500	105.3500	105.3500	-0.884%	1	187	+183.692%
2025-06-13	106.1500	106.6400	106.1500	106.2900	+1.364%	40	186	+181.184%
2025-06-12	104.8500	105.1900	104.5900	104.8600	-5.532%	68	176	+185.018%
2025-06-03	111.0000	111.0000	111.0000	111.0000	+4.935%	1	144	+169.252%
2025-06-02	105.2700	106.0000	104.2300	105.7800	+3.140%	51	143	+182.539%
2025-05-28	102.6500	102.7700	102.4800	102.5600	-2.063%	4	151	+191.410%
2025-05-27	104.8000	104.8000	104.7200	104.7200	+25.428%	2	149	+185.399%
2025-05-20	83.5500	83.5500	83.4900	83.4900	-3.580%	2	149	+257.971%
2025-05-13	86.5900	86.5900	86.5900	86.5900	+21.923%	1	149	+245.155%
2025-05-09	70.9800	71.0200	70.9800	71.0200	+39.173%	8	150	+320.825%
2025-04-22	50.9100	51.0300	50.9100	51.0300	-5.797%	2	150	+485.675%
2025-04-11	54.1700	54.1700	54.1700	54.1700	-0.221%	72	151	+451.726%
2025-04-09	54.2900	54.2900	54.2900	54.2900	+37.443%	1	116	+450.507%
2025-04-04	36.8400	39.5000	36.8400	39.5000	-17.537%	40	116	+656.633%
2025-04-03	47.9000	47.9000	47.9000	47.9000	+35.694%	1	106	+523.946%
2025-03-07	36.4800	36.5000	35.1000	35.3000	-28.018%	14	106	+746.657%
2025-03-05	49.0400	49.0400	49.0400	49.0400	-22.613%	1	103	+509.441%
2025-02-27	63.3700	63.3700	63.3700	63.3700	-2.025%	2	102	+371.627%
2025-02-26	64.7400	64.7400	64.6800	64.6800	-25.355%	4	102	+362.075%
2025-02-20	86.8500	86.8500	86.6500	86.6500	-11.401%	2	102	+244.916%
2025-02-19	97.3500	97.8000	97.3500	97.8000	-1.610%	3	101	+205.593%
2025-02-14	98.9000	99.4000	98.9000	99.4000	+15.851%	4	102	+200.674%
2025-02-10	87.9300	87.9300	85.8000	85.8000	+2.632%	4	102	+248.333%
2025-02-07	83.4000	83.6000	83.4000	83.6000	+17.996%	4	103	+257.500%
2025-01-28	63.5500	71.2700	63.5500	70.8500	+28.818%	112	103	+321.835%
2025-01-27	55.4200	55.9000	53.8700	55.0000	-4.148%	18	121	+443.400%
2025-01-24	57.4100	57.4200	57.3800	57.3800	+1.468%	12	122	+420.861%
2025-01-22	59.0600	59.7400	55.8000	56.5500	+6.197%	126	125	+428.506%
2025-01-21	53.0800	53.2500	53.0800	53.2500	+7.946%	2	107	+461.258%
2025-01-17	49.3100	50.5500	46.5000	49.3300	-6.801%	46	98	+505.859%
2025-01-16	53.1700	53.6400	52.6100	52.9300	+13.852%	90	98	+464.651%
2025-01-14	46.3200	48.4000	46.0900	46.4900	+6.263%	112	85	+542.869%
2025-01-13	42.9100	43.7500	42.9100	43.7500	-0.568%	36	32	+583.131%
2024-11-27	44.0000	44.0000	44.0000	44.0000	-6.383%	2	17	+579.250%
2024-11-18	47.1000	47.1000	46.8500	47.0000	+4.654%	21	17	+535.894%
2024-11-15	45.0000	45.0000	44.9100	44.9100	+40.784%	6	10	+565.487%
2024-11-05	31.9000	31.9000	31.9000	31.9000	+25.049%	1	7	+836.897%
2024-10-03	25.5100	25.5100	25.5100	25.5100	+9.720%	15	6	+1,071.580%
2024-10-01	23.2500	23.2500	23.2500	23.2500	-20.784%	5	21	+1,185.462%
2024-08-29	29.2500	29.3500	29.2500	29.3500	+52.865%	2	21	+918.296%
2024-08-12	19.2000	19.2000	19.2000	19.2000	-9.647%	1	21	+1,456.615%
2024-08-09	21.0500	21.2500	21.0500	21.2500	-4.922%	4	22	+1,306.447%
2024-08-07	22.3500	22.3500	22.3500	22.3500	-71.887%	1	21	+1,237.226%
2024-07-08	79.5000	79.5000	79.5000	79.5000	-0.013%	1	20	+275.937%
2024-07-02	79.5100	79.5100	79.5100	79.5100	-4.847%	1	20	+275.890%
2024-07-01	83.5600	83.5600	83.5600	83.5600	0.000%	20	20	+257.671%

.dark-mode .VRlRH8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VRlRH8{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C510CRWD Dec 18 2026 510.00 Call (CRWD261218C00510000)option OPRA

CRWD20261218C510
CRWD Dec 18 2026 510.00 Call (CRWD261218C00510000)
option OPRA