Dark

CRWD20261218C560
CRWD Dec 18 2026 560.00 Call (CRWD261218C00560000)
option OPRA

Inactive

Jun 26, 2026

190.05+4.670%(+8.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	194.2500	194.2500	190.0500	190.0500	+4.670%	2	205	0.000%
2026-06-23	174.4200	181.5700	174.4200	181.5700	+4.905%	3	204	+4.670%
2026-06-22	173.0800	173.0800	173.0800	173.0800	-3.177%	1	204	+9.805%
2026-06-18	173.0000	178.7600	173.0000	178.7600	-1.931%	10	194	+6.316%
2026-06-17	182.2800	182.2800	182.2800	182.2800	+1.577%	1	194	+4.263%
2026-06-16	189.7000	189.7000	179.4500	179.4500	+18.865%	3	194	+5.907%
2026-06-09	151.4200	151.4200	150.9700	150.9700	-7.153%	2	195	+25.886%
2026-06-08	162.6000	162.6000	162.6000	162.6000	-10.664%	1	195	+16.882%
2026-06-05	182.0100	182.0100	182.0100	182.0100	-14.053%	4	195	+4.417%
2026-06-04	181.9700	211.7700	181.9700	211.7700	-13.620%	4	199	-10.256%
2026-06-03	245.1600	245.1600	245.1600	245.1600	-7.294%	1	199	-22.479%
2026-06-02	260.0000	264.4500	260.0000	264.4500	-2.399%	5	198	-28.134%
2026-06-01	253.1000	272.9500	253.1000	270.9500	+21.940%	45	198	-29.858%
2026-05-29	212.4200	222.3500	212.4200	222.2000	+41.304%	40	238	-14.469%
2026-05-27	157.2500	157.2500	157.2500	157.2500	-10.045%	1	204	+20.859%
2026-05-26	173.0200	174.8100	173.0200	174.8100	+3.640%	9	204	+8.718%
2026-05-22	168.6700	168.6700	168.6700	168.6700	+8.504%	5	202	+12.676%
2026-05-21	155.4500	155.4500	155.4500	155.4500	+0.700%	1	203	+22.258%
2026-05-20	138.0000	154.3700	138.0000	154.3700	+12.654%	3	203	+23.113%
2026-05-19	137.5000	142.8300	135.9700	137.0300	+0.950%	4	203	+38.692%
2026-05-18	135.7400	135.7400	135.7400	135.7400	+14.645%	5	203	+40.010%
2026-05-15	118.4000	118.4000	118.4000	118.4000	+7.813%	1	203	+60.515%
2026-05-14	93.3500	109.9300	93.3500	109.8200	+17.266%	9	203	+73.056%
2026-05-13	86.0600	93.6500	86.0600	93.6500	+25.067%	11	210	+102.936%
2026-05-11	70.5500	74.8800	70.5500	74.8800	+5.065%	5	210	+153.806%
2026-05-08	62.1000	71.3600	62.1000	71.2700	+24.099%	48	211	+166.662%
2026-05-07	58.4000	58.4000	57.4300	57.4300	+35.129%	2	186	+230.925%
2026-05-06	42.5000	42.5000	42.5000	42.5000	-6.222%	1	185	+347.176%
2026-05-05	45.3200	45.3200	45.3200	45.3200	+6.560%	2	185	+319.351%
2026-05-04	42.5300	42.5300	42.5300	42.5300	+21.445%	2	185	+346.861%
2026-04-30	34.1000	35.0200	34.1000	35.0200	-5.606%	7	185	+442.690%
2026-04-29	37.1000	37.1000	37.1000	37.1000	-5.909%	1	184	+412.264%
2026-04-27	39.4300	39.4300	39.4300	39.4300	+15.971%	1	184	+381.993%
2026-04-24	34.0000	34.0000	34.0000	34.0000	-12.371%	1	185	+458.971%
2026-04-23	38.8000	38.8000	38.8000	38.8000	-6.999%	1	186	+389.820%
2026-04-22	41.7200	41.7200	41.7200	41.7200	+12.241%	1	185	+355.537%
2026-04-21	35.0000	37.1700	35.0000	37.1700	+35.657%	5	180	+411.299%
2026-04-17	26.9500	27.7900	26.9500	27.4000	+6.615%	28	180	+593.613%
2026-04-16	26.5400	26.6200	25.7000	25.7000	-20.458%	11	161	+639.494%
2026-04-08	32.3100	32.3100	32.3100	32.3100	+24.509%	2	151	+488.208%
2026-04-07	25.9500	25.9500	25.9500	25.9500	+34.456%	1	151	+632.370%
2026-03-25	19.4000	19.4000	19.2000	19.3000	-26.054%	56	150	+884.715%
2026-03-20	26.1000	26.1000	26.1000	26.1000	-18.994%	10	148	+628.161%
2026-03-17	32.2200	32.2200	32.2200	32.2200	-13.712%	2	138	+489.851%
2026-03-10	36.6700	39.0000	36.6700	37.3400	-4.060%	5	138	+408.972%
2026-03-09	38.9200	38.9200	38.9200	38.9200	+9.480%	1	138	+388.309%
2026-03-06	34.5500	35.5500	34.3000	35.5500	+93.102%	5	140	+434.599%
2026-02-25	18.4100	18.4100	18.4100	18.4100	-2.074%	1	135	+932.319%
2026-02-24	18.3000	18.8000	18.3000	18.8000	-41.597%	11	135	+910.904%
2026-02-18	32.1900	32.1900	32.1900	32.1900	+0.280%	5	145	+490.401%
2026-02-17	31.2000	32.1000	31.2000	32.1000	-8.807%	2	145	+492.056%
2026-02-13	36.4000	36.4000	35.2000	35.2000	+13.002%	10	141	+439.915%
2026-02-12	30.8500	31.1500	30.8500	31.1500	+4.181%	2	141	+510.112%
2026-02-09	29.8000	29.9000	29.8000	29.9000	-16.713%	2	141	+535.619%
2026-02-04	35.9000	35.9000	35.9000	35.9000	-0.139%	1	142	+429.387%
2026-02-03	36.6800	36.6800	35.9500	35.9500	-14.036%	2	143	+428.651%
2026-01-30	41.8200	41.8200	41.8200	41.8200	+0.408%	1	143	+354.448%
2026-01-29	47.0000	47.0000	41.6000	41.6500	-23.226%	3	142	+356.303%
2026-01-28	54.8000	54.8000	54.2500	54.2500	+5.340%	3	143	+250.323%
2026-01-26	45.0000	51.5000	45.0000	51.5000	+12.200%	7	143	+269.029%
2026-01-23	45.9000	45.9000	45.9000	45.9000	+5.275%	1	141	+314.052%
2026-01-21	43.6000	43.6000	43.6000	43.6000	-6.216%	2	141	+335.894%
2026-01-15	46.5000	46.5000	46.4900	46.4900	-5.122%	2	141	+308.798%
2026-01-14	56.0000	56.0000	49.0000	49.0000	-2.584%	4	143	+287.857%
2026-01-13	50.5000	50.5500	50.1500	50.3000	-0.396%	56	140	+277.833%
2026-01-05	50.5000	50.5000	50.5000	50.5000	+9.118%	1	141	+276.337%
2026-01-02	46.2800	46.2800	46.2800	46.2800	-16.912%	2	141	+310.653%
2025-12-29	55.9500	55.9500	55.3500	55.7000	-10.016%	6	140	+241.203%
2025-12-19	61.9000	61.9000	61.9000	61.9000	-14.028%	1	140	+207.027%
2025-12-12	72.0000	72.0000	72.0000	72.0000	-19.210%	1	140	+163.958%
2025-12-09	89.1200	89.1200	89.1200	89.1200	+2.272%	1	141	+113.252%
2025-12-02	87.1400	87.1400	87.1400	87.1400	-11.918%	1	141	+118.097%
2025-11-20	99.9000	99.9000	98.9300	98.9300	-4.388%	2	140	+92.106%
2025-11-17	103.4700	103.4700	103.4700	103.4700	+16.258%	1	140	+83.676%
2025-11-14	89.0000	89.0000	89.0000	89.0000	-8.905%	2	139	+113.539%
2025-11-07	97.7200	97.7200	97.7000	97.7000	-7.821%	2	139	+94.524%
2025-11-06	105.9900	105.9900	105.9900	105.9900	+30.852%	2	139	+79.309%
2025-10-20	77.2000	81.0000	77.2000	81.0000	+3.185%	67	138	+134.630%
2025-10-14	78.5000	78.5000	78.5000	78.5000	-7.647%	9	119	+142.102%
2025-10-13	85.0000	85.0000	85.0000	85.0000	+13.032%	1	111	+123.588%
2025-10-03	75.2000	75.2000	75.2000	75.2000	+13.509%	4	111	+152.726%
2025-09-24	66.8000	66.8000	66.2500	66.2500	-18.562%	7	107	+186.868%
2025-09-18	68.0000	81.3500	68.0000	81.3500	+54.218%	8	107	+133.620%
2025-09-16	52.7500	52.7500	52.7500	52.7500	+1.248%	1	103	+260.284%
2025-09-15	52.1000	52.1000	52.1000	52.1000	+8.655%	1	102	+264.779%
2025-09-12	48.1000	48.1000	47.9500	47.9500	+28.863%	2	102	+296.350%
2025-09-05	37.2100	37.2100	37.2100	37.2100	-15.123%	4	103	+410.750%
2025-08-25	44.1000	44.1000	43.8400	43.8400	-18.285%	4	103	+333.508%
2025-08-12	53.6500	53.6500	53.6500	53.6500	+3.173%	8	104	+254.240%
2025-08-11	49.6000	52.0000	49.6000	52.0000	-0.952%	2	107	+265.481%
2025-08-07	53.2900	53.2900	52.5000	52.5000	-4.995%	4	107	+262.000%
2025-08-05	56.1400	56.1400	55.0000	55.2600	-10.073%	5	108	+243.920%
2025-08-01	61.5000	61.5000	61.4500	61.4500	-15.521%	7	107	+209.276%
2025-07-25	72.7400	72.7400	72.7400	72.7400	-3.013%	1	107	+161.273%
2025-07-22	75.1000	75.1000	75.0000	75.0000	-13.624%	5	106	+153.400%
2025-07-11	86.8300	86.8300	86.8300	86.8300	-3.221%	1	106	+118.876%
2025-07-10	102.9500	102.9500	89.7200	89.7200	-2.584%	4	106	+111.826%
2025-07-02	92.1000	92.1000	92.1000	92.1000	+0.601%	2	105	+106.352%
2025-07-01	87.7000	91.5500	87.7000	91.5500	-4.705%	5	106	+107.591%
2025-06-27	98.6000	98.6000	96.0700	96.0700	-2.556%	5	106	+97.825%
2025-06-26	98.5900	98.5900	98.5900	98.5900	+8.412%	1	109	+92.768%
2025-06-17	90.6000	90.9400	90.6000	90.9400	+4.577%	2	109	+108.984%
2025-06-12	86.9000	87.0500	86.7700	86.9600	+3.339%	6	109	+118.549%
2025-06-11	84.0500	84.1500	84.0500	84.1500	+5.319%	2	109	+125.847%
2025-06-09	81.6500	82.0800	79.9000	79.9000	+7.537%	5	108	+137.860%
2025-06-04	74.3000	74.3000	74.3000	74.3000	-6.939%	3	112	+155.787%
2025-05-30	79.8400	79.8400	79.8400	79.8400	-0.075%	2	112	+138.039%
2025-05-29	77.2000	79.9000	77.2000	79.9000	-7.179%	4	112	+137.860%
2025-05-27	86.0800	86.0800	86.0800	86.0800	+12.229%	1	112	+120.783%
2025-05-23	76.7000	76.7000	76.7000	76.7000	+4.368%	2	112	+147.784%
2025-05-22	69.2400	73.5000	69.2000	73.4900	+4.197%	4	112	+158.607%
2025-05-21	70.5300	70.5300	70.5300	70.5300	+2.873%	1	110	+169.460%
2025-05-13	65.8000	68.5600	65.3900	68.5600	+8.860%	33	109	+177.202%
2025-05-12	62.4400	62.9800	61.2800	62.9800	+9.721%	151	133	+201.762%
2025-05-09	60.2800	60.2800	57.0100	57.4000	-12.832%	14	141	+231.098%
2025-05-08	67.7500	68.1500	65.8400	65.8500	-10.591%	80	141	+188.610%
2025-05-06	73.6500	73.6500	73.6500	73.6500	+4.040%	2	160	+158.045%
2025-05-02	70.7900	70.7900	70.7900	70.7900	+4.487%	40	160	+168.470%
2025-05-01	67.7500	67.7500	67.7500	67.7500	+0.564%	20	180	+180.517%
2025-04-29	67.3700	67.3700	67.3700	67.3700	+10.570%	1	160	+182.099%
2025-04-28	60.9300	60.9300	60.9300	60.9300	-0.278%	1	160	+211.915%
2025-04-25	61.1000	61.1000	61.1000	61.1000	+0.411%	20	160	+211.047%
2025-04-24	60.8500	60.8500	60.8500	60.8500	+27.541%	1	170	+212.325%
2025-04-23	48.9900	49.1000	47.7100	47.7100	+21.523%	65	170	+298.344%
2025-04-22	39.1900	40.6200	38.8300	39.2600	-3.538%	24	198	+384.080%
2025-04-21	40.7000	40.7000	40.7000	40.7000	-5.787%	10	189	+366.953%
2025-04-11	43.2000	43.2000	43.2000	43.2000	-2.549%	20	189	+339.931%
2025-04-10	39.5700	45.4800	39.5700	44.3300	+10.191%	94	189	+328.716%
2025-04-09	40.5500	40.5500	40.2300	40.2300	+22.652%	4	135	+372.409%
2025-04-08	32.6000	32.8000	32.6000	32.8000	+2.022%	2	134	+479.421%
2025-04-07	31.5400	32.1500	31.0900	32.1500	+4.113%	5	134	+491.135%
2025-04-04	33.0900	33.0900	30.8800	30.8800	-20.515%	10	136	+515.447%
2025-04-03	39.3000	39.7500	38.8500	38.8500	+9.529%	19	136	+389.189%
2025-03-31	34.1800	35.4700	31.3500	35.4700	-19.203%	10	136	+435.805%
2025-03-26	44.0000	44.0000	43.3800	43.9000	-2.227%	4	137	+332.916%
2025-03-19	43.2600	44.9000	43.2600	44.9000	+9.780%	4	136	+323.274%
2025-03-18	40.4000	40.9000	40.4000	40.9000	+11.232%	2	136	+364.670%
2025-03-14	33.2200	36.7700	33.0000	36.7700	+16.619%	136	137	+416.862%
2025-03-13	34.9500	34.9500	30.9800	31.5300	-9.914%	376	73	+502.759%
2025-03-12	33.8200	35.8000	33.8200	35.0000	+13.858%	9	73	+443.000%
2025-03-11	28.6600	30.7400	28.6600	30.7400	+20.691%	2	75	+518.250%
2025-03-10	25.5000	25.5000	25.4700	25.4700	-32.708%	2	76	+646.172%
2025-03-05	39.4700	39.4700	37.7500	37.8500	-23.303%	3	74	+402.114%
2025-03-04	49.3500	49.3500	49.3500	49.3500	-31.648%	3	75	+285.106%
2025-02-20	72.3000	72.4000	72.2000	72.2000	-5.062%	12	76	+163.227%
2025-02-12	76.0500	76.0500	76.0500	76.0500	+5.698%	8	77	+149.901%
2025-02-10	72.6500	72.7000	71.2000	71.9500	+4.427%	80	76	+164.142%
2025-02-07	71.8500	71.9500	68.9000	68.9000	+7.522%	64	50	+175.835%
2025-01-28	57.1200	64.0800	57.0700	64.0800	+42.717%	26	34	+196.582%
2025-01-27	44.7400	44.9000	44.0700	44.9000	-2.497%	6	29	+323.274%
2025-01-24	48.3500	48.3500	46.0500	46.0500	+0.480%	12	29	+312.704%
2025-01-23	46.2300	46.2300	45.8300	45.8300	+4.539%	7	28	+314.685%
2025-01-16	43.8400	43.8400	43.8400	43.8400	+17.945%	1	28	+333.508%
2025-01-14	37.1900	37.1900	37.1700	37.1700	-2.798%	2	29	+411.299%
2025-01-10	39.0000	39.0000	37.0600	38.2400	+4.196%	26	30	+396.993%
2024-12-31	36.7000	36.7000	36.7000	36.7000	-32.175%	3	25	+417.847%
2024-12-16	54.1100	54.1100	54.1100	54.1100	+26.484%	1	25	+251.229%
2024-12-11	41.8200	42.8200	41.8200	42.7800	+18.669%	6	25	+344.250%
2024-11-27	35.9500	36.0500	35.9500	36.0500	-21.800%	2	25	+427.184%
2024-11-26	46.0000	46.1000	46.0000	46.1000	+18.662%	2	25	+312.256%
2024-11-19	39.1500	39.1500	38.8500	38.8500	+1.569%	2	24	+389.189%
2024-11-18	38.1500	38.2500	38.1500	38.2500	-6.707%	8	23	+396.863%
2024-11-14	41.0000	41.0000	41.0000	41.0000	+45.287%	2	19	+363.537%
2024-10-14	28.2200	28.2200	28.2200	28.2200	-12.901%	1	18	+573.459%
2024-10-11	32.4000	32.4000	32.4000	32.4000	+48.966%	4	19	+486.574%
2024-10-07	21.6000	21.7500	21.6000	21.7500	+6.098%	2	17	+773.793%
2024-10-03	20.1500	20.5000	19.6500	20.5000	+1.485%	8	18	+827.073%
2024-08-26	20.2000	20.2000	20.2000	20.2000	-2.179%	1	14	+840.842%
2024-08-23	20.7000	20.9500	20.4500	20.6500	-1.243%	12	13	+820.339%
2024-08-22	21.6500	22.0000	20.9100	20.9100	-6.443%	24	11	+808.895%
2024-08-15	22.3500	22.3500	22.3500	22.3500	0.000%	1	1	+750.336%

.dark-mode .DBhPpX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBhPpX{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C560CRWD Dec 18 2026 560.00 Call (CRWD261218C00560000)option OPRA

CRWD20261218C560
CRWD Dec 18 2026 560.00 Call (CRWD261218C00560000)
option OPRA