Dark

CRWD20261218C530
CRWD Dec 18 2026 530.00 Call (CRWD261218C00530000)
option OPRA

Inactive

Jun 29, 2026

232.55+9.482%(+20.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	232.5500	232.5500	232.5500	232.5500	+9.482%	3	624	0.000%
2026-06-22	212.4100	212.4100	212.4100	212.4100	+13.509%	1	627	+9.482%
2026-06-18	187.1300	187.1300	187.1300	187.1300	-10.271%	1	627	+24.272%
2026-06-12	208.5500	208.5500	208.5500	208.5500	+20.236%	1	627	+11.508%
2026-06-09	173.4500	173.4500	173.4500	173.4500	-24.913%	1	627	+34.073%
2026-06-04	222.4500	231.0000	222.4500	231.0000	-16.790%	13	627	+0.671%
2026-06-01	277.6100	277.6100	277.6100	277.6100	+16.364%	1	637	-16.231%
2026-05-29	238.5700	238.5700	238.5700	238.5700	+35.783%	2	637	-2.523%
2026-05-28	175.7000	175.7000	175.7000	175.7000	+0.371%	1	637	+32.356%
2026-05-21	175.0500	175.0500	175.0500	175.0500	+1.279%	1	637	+32.848%
2026-05-20	173.7300	173.7300	172.8400	172.8400	+14.312%	4	637	+34.546%
2026-05-19	151.2000	151.2000	151.2000	151.2000	+0.854%	1	643	+53.803%
2026-05-18	148.5500	150.0000	148.5500	149.9200	+12.892%	7	643	+55.116%
2026-05-15	129.5000	133.0500	129.5000	132.8000	+9.022%	13	643	+75.113%
2026-05-14	109.2000	121.8100	109.2000	121.8100	+7.464%	4	645	+90.912%
2026-05-13	103.8000	113.3500	103.5200	113.3500	+14.901%	7	643	+105.161%
2026-05-12	94.8000	99.0500	94.8000	98.6500	+4.668%	25	643	+135.732%
2026-05-11	85.6500	94.2500	85.6500	94.2500	+13.541%	11	643	+146.737%
2026-05-08	70.7200	83.0100	70.7200	83.0100	+20.514%	5	644	+180.147%
2026-05-07	68.5100	70.0000	65.3400	68.8800	+29.425%	15	641	+237.616%
2026-05-04	53.2200	53.2200	53.2200	53.2200	+25.224%	1	629	+336.960%
2026-04-30	42.5000	42.5000	42.5000	42.5000	-10.526%	1	629	+447.176%
2026-04-28	47.5000	47.5000	47.5000	47.5000	-1.554%	1	630	+389.579%
2026-04-27	48.2500	48.2500	48.2500	48.2500	+1.579%	4	630	+381.969%
2026-04-21	47.5000	47.5000	47.5000	47.5000	+26.836%	2	625	+389.579%
2026-04-20	36.7500	37.4500	35.6900	37.4500	+16.594%	4	625	+520.961%
2026-04-16	33.4000	33.4000	32.1200	32.1200	+10.454%	11	625	+624.004%
2026-04-15	29.0800	29.0800	29.0800	29.0800	+33.089%	1	616	+699.691%
2026-04-10	21.8500	21.8500	21.8500	21.8500	+3.066%	1	616	+964.302%
2026-03-27	19.5900	21.2000	19.5900	21.2000	-18.462%	6	616	+996.934%
2026-03-26	26.0000	26.0000	26.0000	26.0000	-5.797%	10	618	+794.423%
2026-03-24	27.6000	27.6000	27.6000	27.6000	-34.379%	1	609	+742.572%
2026-03-19	42.0600	42.0600	42.0600	42.0600	-0.520%	3	610	+452.901%
2026-03-18	42.1000	42.2800	42.1000	42.2800	-6.605%	3	610	+450.024%
2026-03-13	44.8600	46.5300	44.6000	45.2700	-2.330%	23	610	+413.696%
2026-03-11	48.5800	48.5800	45.7500	46.3500	+0.673%	14	603	+401.726%
2026-03-10	46.5500	46.5500	45.9000	46.0400	-0.130%	4	609	+405.104%
2026-03-09	42.8500	48.9200	42.8500	46.1000	+5.977%	4	608	+404.447%
2026-03-06	42.4500	44.0000	41.2000	43.5000	+54.529%	26	612	+434.598%
2026-03-02	28.1500	28.1500	28.1500	28.1500	+25.670%	1	623	+726.110%
2026-02-25	22.4000	22.4000	22.4000	22.4000	+6.667%	1	624	+938.170%
2026-02-24	21.0000	21.0000	21.0000	21.0000	-6.874%	1	624	+1,007.381%
2026-02-23	21.4000	22.5500	20.3100	22.5500	-41.030%	5	623	+931.264%
2026-02-17	38.3100	38.3100	38.2400	38.2400	-15.864%	2	624	+508.133%
2026-02-13	45.8000	45.8000	45.3400	45.4500	+37.936%	13	629	+411.661%
2026-02-06	33.1500	33.2000	32.8000	32.9500	-32.769%	32	629	+605.766%
2026-02-02	49.0000	49.1500	49.0000	49.0100	-0.890%	8	644	+374.495%
2026-01-30	49.2500	49.4500	49.2500	49.4500	-22.734%	2	646	+370.273%
2026-01-27	67.9500	67.9500	64.0000	64.0000	+23.671%	6	646	+263.359%
2026-01-21	51.7500	51.7500	51.7500	51.7500	-9.607%	1	645	+349.372%
2026-01-16	54.7800	57.3000	53.6400	57.2500	+4.853%	8	646	+306.201%
2026-01-15	60.8000	61.2000	54.5500	54.6000	-4.211%	8	646	+325.916%
2026-01-14	57.2000	58.4000	56.7000	57.0000	-4.282%	21	643	+307.982%
2026-01-12	58.6000	59.5500	58.6000	59.5500	-5.850%	2	635	+290.512%
2026-01-09	63.1900	65.3500	62.2800	63.2500	+7.222%	116	633	+267.668%
2026-01-08	61.5100	61.5100	58.9900	58.9900	-13.250%	14	592	+294.219%
2026-01-07	69.9800	69.9800	68.0000	68.0000	+13.636%	3	592	+241.985%
2026-01-05	59.1300	59.8400	59.1300	59.8400	+9.798%	2	589	+288.620%
2026-01-02	55.0500	55.0500	53.6100	54.5000	-14.563%	14	589	+326.697%
2025-12-31	63.7900	63.7900	63.7900	63.7900	-10.193%	1	588	+264.556%
2025-12-22	70.9700	72.4000	70.7900	71.0300	+1.240%	31	591	+227.397%
2025-12-17	70.1600	70.1600	70.1600	70.1600	-15.855%	1	599	+231.457%
2025-12-15	83.3800	83.3800	83.3800	83.3800	-1.628%	8	599	+178.904%
2025-12-12	88.9500	88.9500	84.7600	84.7600	-6.145%	12	591	+174.363%
2025-12-10	93.1200	93.1300	89.5500	90.3100	-6.074%	56	590	+157.502%
2025-12-09	96.7000	96.7000	96.1500	96.1500	-1.988%	3	560	+141.862%
2025-12-02	97.9500	98.1000	97.9500	98.1000	+3.263%	2	562	+137.054%
2025-11-26	95.0000	95.0000	95.0000	95.0000	-0.179%	1	563	+144.789%
2025-11-24	95.1100	95.2000	95.1100	95.1700	+3.389%	17	563	+144.352%
2025-11-21	84.9000	92.1000	84.9000	92.0500	-6.992%	13	563	+152.634%
2025-11-20	115.5500	115.6200	98.9700	98.9700	-5.779%	15	565	+134.970%
2025-11-19	105.0900	105.0900	104.9300	105.0400	-5.250%	54	550	+121.392%
2025-11-17	115.0000	116.0000	110.8600	110.8600	-7.090%	3	518	+109.769%
2025-11-14	119.3200	119.3200	119.3200	119.3200	+5.593%	1	518	+94.896%
2025-11-13	111.0000	113.0000	111.0000	113.0000	-12.620%	2	517	+105.796%
2025-11-11	128.9500	129.3200	128.9500	129.3200	+15.166%	2	518	+79.825%
2025-11-07	107.3500	112.2900	107.3500	112.2900	-11.457%	3	517	+107.098%
2025-11-03	126.8200	126.8200	126.8200	126.8200	+5.114%	1	516	+83.370%
2025-10-31	119.9500	120.6500	119.9500	120.6500	-0.855%	2	516	+92.748%
2025-10-28	117.5800	121.6900	117.5800	121.6900	+44.869%	6	517	+91.100%
2025-10-16	84.0000	84.0000	84.0000	84.0000	-7.387%	1	515	+176.845%
2025-10-10	90.3000	90.7000	90.2500	90.7000	-3.439%	3	515	+156.395%
2025-10-09	93.9300	93.9300	93.9300	93.9300	+3.607%	3	514	+147.578%
2025-10-08	90.6600	90.6600	90.6600	90.6600	+3.140%	1	512	+156.508%
2025-10-02	87.9000	87.9000	87.9000	87.9000	+7.261%	12	512	+164.562%
2025-09-29	81.9500	81.9500	81.9500	81.9500	+4.782%	1	509	+183.771%
2025-09-26	78.2100	78.2100	78.2100	78.2100	+1.217%	15	509	+197.340%
2025-09-25	77.2000	77.2700	77.2000	77.2700	-3.773%	2	524	+200.958%
2025-09-23	80.3000	80.3000	80.3000	80.3000	-12.240%	1	525	+189.601%
2025-09-19	89.6000	91.8300	89.6000	91.5000	+1.284%	25	526	+154.153%
2025-09-18	83.6000	90.3400	83.6000	90.3400	+51.577%	2	545	+157.416%
2025-09-17	59.6000	59.6000	59.6000	59.6000	+2.830%	1	545	+290.185%
2025-09-15	57.9600	57.9600	57.9600	57.9600	+3.871%	2	545	+301.225%
2025-09-12	56.1000	56.1000	55.8000	55.8000	+8.984%	2	543	+316.756%
2025-09-10	51.2000	51.2000	51.2000	51.2000	+10.108%	1	544	+354.199%
2025-09-09	46.4800	46.6500	46.4300	46.5000	+1.684%	24	543	+400.108%
2025-09-08	45.7500	45.7500	45.7300	45.7300	+2.857%	2	549	+408.528%
2025-09-05	44.4600	44.4600	44.4600	44.4600	+1.832%	1	548	+423.054%
2025-09-04	43.6600	43.6600	43.6600	43.6600	+3.166%	1	547	+432.639%
2025-09-03	42.2900	42.7800	40.6200	42.3200	-15.275%	4	546	+449.504%
2025-08-29	50.1000	50.1000	49.9500	49.9500	-0.299%	10	555	+365.566%
2025-08-27	51.6000	51.6000	50.1000	50.1000	-2.434%	6	555	+364.172%
2025-08-22	51.0000	51.3500	50.9000	51.3500	-26.433%	4	559	+352.872%
2025-08-06	69.7200	69.8000	69.7200	69.8000	-11.230%	4	558	+233.166%
2025-07-23	78.6300	78.6300	78.6300	78.6300	-7.243%	1	557	+195.752%
2025-07-16	84.1500	84.7700	84.1500	84.7700	-3.473%	6	558	+174.331%
2025-07-15	87.8200	87.8200	87.8200	87.8200	-1.293%	5	552	+164.803%
2025-07-14	85.5300	88.9700	85.5300	88.9700	-9.122%	7	552	+161.380%
2025-07-11	97.9000	97.9000	97.9000	97.9000	-2.393%	2	553	+137.538%
2025-07-10	100.3000	100.3000	100.3000	100.3000	-5.127%	1	551	+131.854%
2025-07-08	105.6400	105.9000	105.6400	105.7200	+2.056%	9	551	+119.968%
2025-07-01	99.2700	103.5900	99.2700	103.5900	-7.476%	4	559	+124.491%
2025-06-30	112.0000	112.0000	111.9600	111.9600	+5.176%	6	562	+107.708%
2025-06-27	106.4500	106.4500	106.4500	106.4500	+7.190%	5	557	+118.459%
2025-06-13	98.4000	99.9300	98.4000	99.3100	+1.804%	12	562	+134.166%
2025-06-12	97.2500	97.8700	97.2500	97.5500	+4.220%	55	562	+138.391%
2025-06-11	93.6000	93.6000	93.6000	93.6000	+5.051%	2	544	+148.451%
2025-06-10	87.0500	89.3000	87.0500	89.1000	-1.601%	20	543	+160.999%
2025-06-09	91.2500	91.2500	90.5500	90.5500	+4.622%	2	526	+156.819%
2025-06-05	87.3000	87.6000	86.5500	86.5500	+2.064%	8	526	+168.689%
2025-06-04	84.8000	84.8000	84.8000	84.8000	-6.453%	1	525	+174.233%
2025-05-29	91.1500	91.1500	90.6500	90.6500	-4.246%	2	525	+156.536%
2025-05-28	94.6000	94.6700	94.6000	94.6700	-2.452%	2	524	+145.643%
2025-05-27	93.0500	97.0500	93.0500	97.0500	+10.059%	3	523	+139.619%
2025-05-23	88.3700	88.3700	88.1800	88.1800	+13.502%	4	523	+163.722%
2025-05-20	78.3000	78.6600	77.6900	77.6900	-0.589%	6	523	+199.331%
2025-05-16	78.6000	78.6000	78.1500	78.1500	+4.117%	4	525	+197.569%
2025-05-15	74.9000	75.1800	74.9000	75.0600	+0.080%	6	525	+209.819%
2025-05-14	75.0000	75.0000	75.0000	75.0000	-3.151%	2	525	+210.067%
2025-05-13	77.4400	77.4400	77.4400	77.4400	+24.462%	1	527	+200.297%
2025-05-09	64.3600	64.3600	62.2200	62.2200	-17.557%	6	528	+273.754%
2025-05-08	75.4700	75.4700	75.4700	75.4700	+2.124%	1	528	+208.136%
2025-05-07	73.9000	73.9000	73.9000	73.9000	-10.359%	1	529	+214.682%
2025-05-06	82.4400	82.4400	82.4400	82.4400	+1.590%	1	529	+182.084%
2025-05-05	81.1500	81.1500	81.1500	81.1500	-0.283%	2	530	+186.568%
2025-05-02	81.3300	81.3800	81.3300	81.3800	+3.169%	6	530	+185.758%
2025-05-01	75.9800	78.8800	74.1900	78.8800	+7.760%	9	530	+194.815%
2025-04-30	72.0300	74.3600	71.2400	73.2000	+2.378%	9	532	+217.691%
2025-04-28	73.7500	74.1400	70.6000	71.5000	-2.853%	136	535	+225.245%
2025-04-25	68.5500	73.6000	68.5500	73.6000	+7.320%	24	531	+215.965%
2025-04-24	60.4400	68.6600	60.4400	68.5800	+41.988%	14	540	+239.093%
2025-04-22	48.3000	48.3000	48.3000	48.3000	-2.836%	10	542	+381.470%
2025-04-21	49.7100	49.7100	49.7100	49.7100	-10.914%	1	542	+367.813%
2025-04-16	55.8000	55.8000	55.8000	55.8000	-5.311%	1	541	+316.756%
2025-04-15	57.7200	62.3500	57.5200	58.9300	+11.504%	4	540	+294.621%
2025-04-11	52.8500	52.8500	52.8500	52.8500	+6.660%	2	542	+340.019%
2025-04-09	50.3600	50.3600	49.5500	49.5500	+28.368%	2	542	+369.324%
2025-04-08	38.6000	38.6000	38.6000	38.6000	+19.913%	4	543	+502.461%
2025-04-07	32.1900	32.1900	32.1900	32.1900	-27.825%	1	543	+622.429%
2025-04-03	43.9500	44.7000	43.9500	44.6000	+19.732%	13	543	+421.413%
2025-03-31	37.0000	37.2500	37.0000	37.2500	-27.061%	2	543	+524.295%
2025-03-26	50.7800	51.0700	50.7800	51.0700	-0.487%	2	542	+355.355%
2025-03-25	51.3200	51.3200	51.3200	51.3200	+3.260%	1	540	+353.137%
2025-03-19	49.7000	49.7000	49.7000	49.7000	+42.162%	1	541	+367.907%
2025-03-11	31.8900	34.9600	31.8900	34.9600	+8.235%	6	541	+565.189%
2025-03-10	32.3000	32.3000	32.3000	32.3000	-3.293%	1	546	+619.969%
2025-03-07	32.9100	33.4000	32.7800	33.4000	-44.370%	8	545	+596.257%
2025-03-04	52.1200	60.0400	52.1200	60.0400	+6.928%	2	546	+287.325%
2025-03-03	62.0100	62.0100	55.1700	56.1500	+5.327%	10	547	+314.159%
2025-02-28	53.1200	53.3100	53.1200	53.3100	-2.630%	12	547	+336.222%
2025-02-27	63.1800	63.1800	54.7500	54.7500	-10.319%	6	543	+324.749%
2025-02-26	59.1200	61.8100	59.1200	61.0500	+12.909%	13	541	+280.917%
2025-02-25	58.3500	58.3500	52.7600	54.0700	-10.687%	7	542	+330.091%
2025-02-24	65.2800	65.3700	60.5400	60.5400	-10.377%	5	541	+284.126%
2025-02-21	78.6900	80.0000	67.5500	67.5500	-17.370%	140	537	+244.264%
2025-02-20	86.9700	86.9700	76.7900	81.7500	-9.035%	21	529	+184.465%
2025-02-19	88.6800	91.9500	88.5600	89.8700	-2.896%	11	523	+158.763%
2025-02-14	92.5500	92.5500	92.5500	92.5500	-0.291%	2	523	+151.270%
2025-02-13	93.3000	93.3000	92.8200	92.8200	+12.373%	2	523	+150.539%
2025-02-11	80.2700	82.6000	80.2700	82.6000	+2.418%	3	523	+181.538%
2025-02-10	81.6000	81.9000	79.3000	80.6500	+3.397%	33	523	+188.345%
2025-02-07	78.4500	80.2500	77.8000	78.0000	+6.923%	72	529	+198.141%
2025-02-05	73.2000	73.2000	72.9500	72.9500	+5.070%	2	544	+218.780%
2025-02-04	67.4500	69.4300	66.2700	69.4300	+11.355%	18	544	+234.942%
2025-02-03	60.1700	62.3500	60.1700	62.3500	-6.704%	3	547	+272.975%
2025-01-31	68.7000	68.7000	66.8300	66.8300	+4.226%	12	548	+247.972%
2025-01-30	66.2700	66.2700	62.2900	64.1200	+0.250%	13	547	+262.679%
2025-01-29	66.2600	66.2600	63.9600	63.9600	-9.444%	4	551	+263.587%
2025-01-28	51.9000	71.3900	51.8400	70.6300	+37.092%	184	550	+229.251%
2025-01-27	51.3800	55.0000	48.7900	51.5200	-0.155%	732	489	+351.378%
2025-01-24	54.2200	55.8500	51.6000	51.6000	+6.877%	638	165	+350.678%
2025-01-16	48.0800	48.2800	48.0800	48.2800	+20.700%	2	10	+381.669%
2024-12-31	40.0000	40.0000	40.0000	40.0000	-11.012%	1	9	+481.375%
2024-12-27	44.5000	44.9500	44.5000	44.9500	-6.021%	4	9	+417.353%
2024-12-11	47.8200	47.8300	47.8200	47.8300	+8.090%	2	10	+386.201%
2024-12-09	45.8000	46.0000	44.2500	44.2500	+8.270%	4	10	+425.537%
2024-11-27	41.7200	41.7200	40.8700	40.8700	-21.419%	4	6	+468.999%
2024-11-25	52.0100	52.0100	52.0100	52.0100	+19.563%	1	6	+347.126%
2024-11-18	43.7000	43.7000	43.5000	43.5000	+150.720%	2	5	+434.598%
2024-09-12	17.3500	17.3500	17.3500	17.3500	-16.787%	2	5	+1,240.346%
2024-09-03	23.1000	23.1500	20.8500	20.8500	-15.381%	4	6	+1,015.348%
2024-08-30	24.6400	24.6400	24.6400	24.6400	-3.183%	2	6	+843.791%
2024-08-29	24.4000	25.4500	24.4000	25.4500	+4.389%	3	6	+813.752%
2024-08-22	24.3800	24.3800	24.3800	24.3800	-3.023%	1	5	+853.856%
2024-08-21	25.1400	25.1400	25.1400	25.1400	+33.369%	1	5	+825.020%
2024-08-09	18.5500	18.8500	18.5500	18.8500	+30.903%	4	4	+1,133.687%
2024-08-02	14.4000	14.4000	14.4000	14.4000	-53.772%	4	3	+1,514.931%
2024-07-22	31.1500	31.1500	31.1500	31.1500	-27.558%	1	3	+646.549%
2024-07-19	43.0000	43.0000	43.0000	43.0000	-42.398%	2	3	+440.814%
2024-07-09	74.6500	74.6500	74.6500	74.6500	-4.904%	4	2	+211.520%
2024-07-01	78.4500	78.5000	78.4500	78.5000	-5.079%	2	5	+196.242%
2024-06-17	82.7000	82.7000	82.7000	82.7000	0.000%	4	4	+181.197%

.dark-mode .mMGtzG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mMGtzG{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C530CRWD Dec 18 2026 530.00 Call (CRWD261218C00530000)option OPRA

CRWD20261218C530
CRWD Dec 18 2026 530.00 Call (CRWD261218C00530000)
option OPRA