Dark

CRWD20261218C540
CRWD Dec 18 2026 540.00 Call (CRWD261218C00540000)
option OPRA

Inactive

Jun 17, 2026

193.37-0.067%(-0.13)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	193.3500	193.3700	193.3300	193.3700	-0.067%	16	290	0.000%
2026-06-16	193.5000	193.5000	193.5000	193.5000	-5.170%	2	290	-0.067%
2026-06-05	204.0500	204.0500	204.0500	204.0500	+5.371%	2	290	-5.234%
2026-06-04	193.6500	193.6500	193.6500	193.6500	-26.212%	2	289	-0.145%
2026-06-01	262.4400	262.4400	262.4400	262.4400	+37.245%	1	287	-26.318%
2026-05-28	191.2200	191.2200	191.2200	191.2200	+11.200%	1	288	+1.124%
2026-05-27	171.9600	171.9600	171.9600	171.9600	-6.442%	1	287	+12.451%
2026-05-26	183.8000	183.8000	183.8000	183.8000	-0.606%	10	286	+5.207%
2026-05-22	184.9100	184.9200	184.9100	184.9200	+22.789%	3	273	+4.570%
2026-05-19	150.6000	150.6000	150.6000	150.6000	+3.640%	10	273	+28.400%
2026-05-18	139.2900	145.3100	139.2900	145.3100	+21.486%	11	262	+33.074%
2026-05-14	119.6100	119.6100	119.6100	119.6100	+23.871%	1	262	+61.667%
2026-05-13	96.5600	96.5600	96.5600	96.5600	+3.405%	1	263	+100.259%
2026-05-12	92.7000	93.3800	92.7000	93.3800	+3.296%	3	263	+107.079%
2026-05-11	80.4000	90.4000	80.2700	90.4000	+16.796%	23	263	+113.905%
2026-05-08	74.4200	77.4000	74.4200	77.4000	+20.261%	4	262	+149.832%
2026-05-07	61.5000	66.2400	61.5000	64.3600	+31.669%	56	264	+200.451%
2026-05-06	48.8800	48.8800	48.8800	48.8800	-2.083%	1	233	+295.601%
2026-05-05	49.9200	49.9200	49.9200	49.9200	-1.246%	1	233	+287.360%
2026-05-04	44.6500	50.5500	44.6500	50.5500	+16.663%	2	233	+282.532%
2026-04-28	43.3300	43.3300	43.3300	43.3300	-6.917%	1	233	+346.273%
2026-04-22	44.5500	46.5500	44.5500	46.5500	+33.000%	4	233	+315.403%
2026-04-20	33.3500	35.0000	33.3500	35.0000	+15.741%	2	230	+452.486%
2026-04-16	30.6000	30.6000	30.2400	30.2400	+12.000%	2	230	+539.451%
2026-04-14	27.0000	27.0000	27.0000	27.0000	+49.171%	2	230	+616.185%
2026-04-10	18.1000	18.1000	18.1000	18.1000	-48.018%	5	230	+968.343%
2026-04-08	34.8200	34.8200	34.8200	34.8200	+82.113%	1	230	+455.342%
2026-03-27	19.1200	19.1200	19.1200	19.1200	-20.992%	4	230	+911.349%
2026-03-26	24.2000	24.2000	24.2000	24.2000	-19.868%	4	230	+699.050%
2026-03-23	30.8000	30.8000	30.2000	30.2000	+1.513%	12	230	+540.298%
2026-03-20	29.7500	29.7500	29.7500	29.7500	-19.962%	4	218	+549.983%
2026-03-19	37.1700	37.1700	37.1700	37.1700	-2.338%	1	216	+420.231%
2026-03-17	38.1500	38.1700	37.8900	38.0600	+8.433%	54	216	+408.066%
2026-03-16	35.1000	35.1000	35.1000	35.1000	-19.031%	3	169	+450.912%
2026-03-11	43.4500	43.4500	43.3500	43.3500	+0.231%	2	169	+346.067%
2026-03-10	43.2500	43.2500	43.2500	43.2500	+9.772%	2	169	+347.098%
2026-03-06	39.4000	39.4000	39.4000	39.4000	+36.711%	1	169	+390.787%
2026-03-03	28.8200	28.8200	28.8200	28.8200	-23.044%	1	170	+570.958%
2026-02-19	37.6000	37.6000	37.4500	37.4500	+0.808%	55	169	+416.342%
2026-02-18	37.1000	37.1500	36.8500	37.1500	-11.103%	17	154	+420.511%
2026-02-13	41.8800	41.8800	41.7900	41.7900	+17.718%	4	166	+362.718%
2026-02-12	35.1000	35.5000	35.1000	35.5000	+14.332%	2	166	+444.704%
2026-02-06	31.0500	31.0500	30.6400	31.0500	-20.992%	202	165	+522.770%
2026-02-03	39.9700	39.9700	39.3000	39.3000	-17.696%	8	65	+392.036%
2026-01-30	47.7500	47.7500	47.7500	47.7500	-9.186%	2	65	+304.963%
2026-01-23	51.5000	52.5800	51.5000	52.5800	+4.637%	10	65	+267.763%
2026-01-22	50.2500	50.2500	50.2500	50.2500	+6.169%	1	65	+284.816%
2026-01-20	47.3300	47.3300	47.3300	47.3300	-12.659%	5	66	+308.557%
2026-01-14	54.1900	54.1900	54.1900	54.1900	-3.799%	1	66	+256.837%
2026-01-13	57.0500	57.1500	55.9200	56.3300	+2.288%	37	66	+243.281%
2026-01-08	55.7800	55.8800	55.0600	55.0700	+7.182%	21	97	+251.135%
2026-01-02	52.4500	52.4500	51.3800	51.3800	-14.962%	7	87	+276.353%
2025-12-31	60.4200	60.4200	60.4200	60.4200	-2.862%	1	86	+220.043%
2025-12-30	62.3500	62.3500	62.2000	62.2000	-0.016%	2	86	+210.884%
2025-12-29	62.2100	62.2100	62.2100	62.2100	-8.177%	1	86	+210.834%
2025-12-22	68.4000	68.4000	67.7500	67.7500	-0.514%	4	86	+185.417%
2025-12-19	68.1000	68.1000	68.1000	68.1000	+2.792%	2	86	+183.950%
2025-12-17	66.2500	66.2500	66.2500	66.2500	-18.940%	1	86	+191.879%
2025-12-12	81.7300	81.7300	81.7300	81.7300	-7.577%	5	86	+136.596%
2025-12-11	89.2000	89.2000	88.3000	88.4300	-3.849%	36	81	+118.670%
2025-12-10	91.9700	91.9700	91.9700	91.9700	-5.234%	1	74	+110.253%
2025-12-09	97.0500	97.0500	97.0500	97.0500	+10.159%	1	74	+99.248%
2025-12-03	88.1000	88.1000	88.1000	88.1000	-7.244%	1	73	+119.489%
2025-12-02	94.9800	94.9800	94.9800	94.9800	+7.932%	1	73	+103.590%
2025-11-24	88.0000	88.0000	88.0000	88.0000	-0.227%	40	73	+119.739%
2025-11-21	88.3500	88.3500	88.2000	88.2000	-7.207%	2	104	+119.240%
2025-11-20	108.3500	112.0000	95.0500	95.0500	-5.451%	41	105	+103.440%
2025-11-19	100.2800	100.5300	100.2800	100.5300	-6.917%	2	86	+92.351%
2025-11-17	110.8600	110.8600	108.0000	108.0000	+7.613%	2	86	+79.046%
2025-11-14	103.1100	103.1100	100.3600	100.3600	-8.514%	2	86	+92.676%
2025-11-13	109.7000	109.7000	109.7000	109.7000	+2.792%	1	85	+76.272%
2025-11-07	106.8400	106.8400	106.7200	106.7200	-2.539%	2	84	+81.194%
2025-11-05	109.5000	109.5000	109.5000	109.5000	-1.591%	1	84	+76.594%
2025-11-04	113.4700	113.4700	111.2700	111.2700	-8.885%	3	84	+73.784%
2025-11-03	121.8500	122.1200	120.5700	122.1200	+7.283%	3	81	+58.344%
2025-10-31	113.8300	113.8300	113.8300	113.8300	-0.105%	1	81	+69.876%
2025-10-29	113.9500	113.9500	113.9500	113.9500	+4.302%	1	81	+69.697%
2025-10-28	109.2500	109.2500	109.2500	109.2500	+4.256%	1	81	+76.998%
2025-10-27	104.7900	104.7900	104.7900	104.7900	+22.777%	1	80	+84.531%
2025-10-20	85.4000	85.4000	85.3500	85.3500	+7.534%	2	80	+126.561%
2025-10-16	79.3700	79.3700	79.3700	79.3700	-7.278%	1	79	+143.631%
2025-10-14	85.6000	85.6000	85.6000	85.6000	+8.506%	1	78	+125.900%
2025-10-07	74.2600	78.8900	74.2600	78.8900	-2.316%	2	78	+145.113%
2025-10-03	80.7600	80.7600	80.7600	80.7600	-0.993%	1	78	+139.438%
2025-10-01	81.5700	81.5700	81.5700	81.5700	+8.760%	1	77	+137.060%
2025-09-26	75.0000	75.0000	75.0000	75.0000	+2.013%	1	79	+157.827%
2025-09-25	72.4700	73.5300	72.4700	73.5200	+0.041%	3	79	+163.017%
2025-09-24	73.5300	73.5300	73.4900	73.4900	-13.795%	2	77	+163.124%
2025-09-22	85.2600	85.2600	85.2500	85.2500	-5.666%	2	76	+126.827%
2025-09-19	90.3700	90.3700	90.3700	90.3700	+5.106%	1	74	+113.976%
2025-09-18	81.2500	85.9800	81.2500	85.9800	+60.710%	2	74	+124.901%
2025-09-12	53.4500	53.5000	53.3000	53.5000	+7.733%	8	72	+261.439%
2025-09-11	49.5300	49.6600	49.5300	49.6600	+10.972%	2	72	+289.388%
2025-08-29	44.7500	44.7500	44.7500	44.7500	-11.736%	10	74	+332.112%
2025-08-19	51.6200	51.6300	50.7000	50.7000	-8.434%	6	74	+281.400%
2025-08-18	53.2900	55.3700	53.2900	55.3700	-0.342%	7	73	+249.232%
2025-08-15	55.5600	55.5600	55.5600	55.5600	-34.957%	1	73	+248.038%
2025-07-14	85.4200	85.4200	85.4200	85.4200	-19.966%	1	74	+126.376%
2025-07-09	106.7300	106.7300	106.7300	106.7300	+3.171%	1	74	+81.177%
2025-07-07	103.4500	103.4500	103.4500	103.4500	+6.870%	1	75	+86.921%
2025-07-02	99.3600	99.3600	96.8000	96.8000	-1.965%	4	74	+99.762%
2025-07-01	99.3700	99.3700	98.7400	98.7400	-7.935%	2	72	+95.838%
2025-06-30	108.5000	108.5000	107.2000	107.2500	+0.941%	3	73	+80.298%
2025-06-27	106.2500	106.2500	106.2500	106.2500	+11.140%	1	70	+81.995%
2025-06-13	95.6000	95.6000	95.6000	95.6000	+2.050%	2	69	+102.270%
2025-06-12	93.5000	93.8700	93.4200	93.6800	+9.184%	106	69	+106.415%
2025-06-10	83.6000	85.8000	83.6000	85.8000	+3.125%	7	94	+125.373%
2025-06-05	83.2000	83.2000	83.2000	83.2000	+1.711%	3	101	+132.416%
2025-06-04	81.8000	81.8000	81.8000	81.8000	+10.035%	1	103	+136.394%
2025-05-20	74.3400	74.3400	74.3400	74.3400	+4.704%	2	103	+160.116%
2025-05-15	70.9000	71.5000	70.9000	71.0000	-5.409%	12	103	+172.352%
2025-05-13	69.7200	76.0600	68.9700	75.0600	+10.139%	50	92	+157.621%
2025-05-12	68.7200	68.7200	66.4700	68.1500	+12.812%	24	93	+183.742%
2025-05-09	61.6900	62.2000	60.4100	60.4100	-23.754%	52	101	+220.096%
2025-05-06	79.2300	79.2300	79.2300	79.2300	-5.227%	1	76	+144.062%
2025-05-05	83.6000	83.6000	83.6000	83.6000	+12.668%	1	77	+131.304%
2025-05-01	73.9900	74.2000	73.8500	74.2000	+5.488%	25	76	+160.606%
2025-04-30	68.0900	70.3400	68.0900	70.3400	+1.927%	25	101	+174.908%
2025-04-28	71.0200	71.1000	66.5700	69.0100	-1.457%	154	99	+180.206%
2025-04-25	68.2100	70.0300	67.3800	70.0300	+61.732%	540	121	+176.125%
2025-04-03	41.3000	43.3000	41.3000	43.3000	-16.970%	28	66	+346.582%
2025-02-28	52.1500	52.1500	52.1500	52.1500	+0.192%	2	54	+270.796%
2025-02-27	52.0500	52.0500	52.0500	52.0500	-11.929%	1	54	+271.508%
2025-02-26	59.2500	59.2500	59.1000	59.1000	+11.028%	10	54	+227.191%
2025-02-25	53.2300	53.2300	53.2300	53.2300	-14.627%	1	56	+263.273%
2025-02-24	62.3000	62.3500	62.3000	62.3500	-7.314%	2	55	+210.136%
2025-02-21	72.7000	72.7000	67.2300	67.2700	-14.426%	46	55	+187.454%
2025-02-20	78.9800	79.0500	76.4000	78.6100	-3.664%	8	65	+145.987%
2025-02-12	81.4000	81.6000	81.4000	81.6000	+5.837%	2	62	+136.973%
2025-02-11	77.0000	77.1000	77.0000	77.1000	-0.516%	2	61	+150.804%
2025-02-10	78.4000	78.4000	76.6500	77.5000	+3.679%	40	60	+149.510%
2025-02-07	75.1500	75.1500	74.7500	74.7500	+18.613%	100	43	+158.689%
2025-01-31	62.2500	63.0200	62.2500	63.0200	+3.176%	6	54	+206.839%
2025-01-30	61.6800	64.5600	59.6300	61.0800	+1.025%	163	53	+216.585%
2025-01-29	62.6000	63.3800	59.8500	60.4600	-12.377%	83	61	+219.831%
2025-01-28	62.2500	69.0000	62.1100	69.0000	+42.327%	52	74	+180.246%
2025-01-27	48.4800	48.4800	48.4800	48.4800	-7.037%	10	53	+298.866%
2025-01-24	52.1500	52.1500	52.1500	52.1500	+6.190%	4	43	+270.796%
2025-01-23	49.1100	49.1100	49.1100	49.1100	+15.282%	2	43	+293.749%
2025-01-17	42.4500	42.6000	42.4500	42.6000	-11.194%	8	45	+353.920%
2025-01-16	47.5500	47.9700	47.5500	47.9700	+25.412%	2	45	+303.106%
2025-01-13	38.2500	38.2500	38.2500	38.2500	-6.730%	1	46	+405.542%
2025-01-10	41.1200	41.1200	41.0100	41.0100	-8.765%	4	45	+371.519%
2025-01-07	44.9500	44.9500	44.9500	44.9500	-17.749%	1	45	+330.189%
2024-12-16	54.6000	54.6500	54.6000	54.6500	+18.547%	2	45	+253.833%
2024-12-11	45.9500	46.1000	45.9500	46.1000	-1.285%	4	45	+319.458%
2024-12-04	46.7500	46.7500	46.7000	46.7000	+15.737%	2	41	+314.069%
2024-11-29	40.1000	40.3500	40.1000	40.3500	+0.248%	4	41	+379.232%
2024-11-27	40.2000	40.2500	40.2000	40.2500	-2.068%	2	41	+380.422%
2024-11-18	40.9500	41.1500	40.9500	41.1000	+19.303%	32	41	+370.487%
2024-11-06	34.4500	34.4500	34.4500	34.4500	+12.033%	1	25	+461.306%
2024-11-05	30.7500	30.7500	30.7500	30.7500	+11.011%	1	25	+528.846%
2024-10-31	29.5000	29.5000	27.7000	27.7000	-10.789%	2	25	+598.087%
2024-10-29	31.0500	31.0500	31.0500	31.0500	+11.290%	1	24	+522.770%
2024-10-23	27.9000	27.9000	27.9000	27.9000	-8.824%	1	25	+593.082%
2024-10-18	29.5000	30.6000	29.5000	30.6000	-2.236%	4	24	+531.928%
2024-10-17	31.3000	31.3000	31.3000	31.3000	+11.190%	1	24	+517.796%
2024-10-16	28.1500	28.1500	28.1500	28.1500	+4.259%	1	25	+586.927%
2024-10-09	26.5500	27.0000	26.5500	27.0000	+30.435%	2	25	+616.185%
2024-09-26	20.7000	20.7000	20.7000	20.7000	-11.538%	1	27	+834.155%
2024-09-25	23.4000	23.4000	23.4000	23.4000	-0.931%	9	27	+726.368%
2024-08-22	23.4900	23.6200	23.4900	23.6200	-1.337%	2	27	+718.671%
2024-08-21	23.9400	23.9400	23.9400	23.9400	+33.000%	1	27	+707.728%
2024-08-09	17.7500	18.2000	17.7500	18.0000	+19.601%	38	26	+974.278%
2024-08-01	15.0500	15.0500	15.0500	15.0500	-33.111%	5	14	+1,184.850%
2024-07-29	22.5000	22.5000	22.5000	22.5000	-16.357%	1	19	+759.422%
2024-07-22	29.7000	29.7000	26.9000	26.9000	-28.779%	2	18	+618.848%
2024-07-19	37.1500	37.7700	37.1500	37.7700	-43.126%	6	18	+411.967%
2024-07-10	66.4100	66.4100	66.4100	66.4100	-7.764%	4	12	+191.176%
2024-07-09	73.0000	73.0000	72.0000	72.0000	-5.574%	5	16	+168.569%
2024-07-01	75.9000	76.2500	75.9000	76.2500	+1.667%	11	12	+153.600%
2024-06-13	75.0000	75.0000	75.0000	75.0000	0.000%	1	1	+157.827%

.dark-mode .nKxFBK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nKxFBK{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C540CRWD Dec 18 2026 540.00 Call (CRWD261218C00540000)option OPRA

CRWD20261218C540
CRWD Dec 18 2026 540.00 Call (CRWD261218C00540000)
option OPRA