Dark

CRWD20261218C590
CRWD Dec 18 2026 590.00 Call (CRWD261218C00590000)
option OPRA

Inactive

Jun 22, 2026

176.25+13.322%(+20.72)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	176.2500	176.2500	176.2500	176.2500	+13.322%	3	239	0.000%
2026-06-18	155.5300	155.5300	155.5300	155.5300	+7.151%	1	242	+13.322%
2026-06-08	145.1500	145.1500	145.1500	145.1500	-24.793%	1	242	+21.426%
2026-06-04	175.2900	193.0000	175.2900	193.0000	-16.778%	6	242	-8.679%
2026-06-02	232.3000	232.3000	231.9100	231.9100	-5.566%	2	245	-24.001%
2026-06-01	240.0000	245.5800	240.0000	245.5800	+75.289%	6	245	-28.231%
2026-05-27	140.1000	140.1000	140.1000	140.1000	-11.887%	1	246	+25.803%
2026-05-26	161.0000	161.0000	159.0000	159.0000	+2.581%	2	246	+10.849%
2026-05-22	159.1500	159.1500	154.0000	155.0000	+9.929%	4	242	+13.710%
2026-05-21	141.0000	141.0000	141.0000	141.0000	+2.389%	4	244	+25.000%
2026-05-20	127.0000	137.7100	127.0000	137.7100	+13.127%	3	244	+27.986%
2026-05-19	122.2500	122.2500	119.9200	121.7300	+18.587%	10	242	+44.788%
2026-05-15	88.1600	102.6500	88.1600	102.6500	+6.572%	10	242	+71.700%
2026-05-14	94.1700	97.0000	94.1700	96.3200	+9.892%	3	235	+82.984%
2026-05-13	78.0000	87.6500	78.0000	87.6500	+43.477%	5	234	+101.084%
2026-05-11	61.0900	61.0900	61.0900	61.0900	+17.188%	1	234	+188.509%
2026-05-08	52.1300	52.1300	52.1300	52.1300	+2.719%	1	234	+238.097%
2026-05-07	49.5200	50.7500	49.5200	50.7500	+78.383%	5	233	+247.291%
2026-04-23	28.6500	28.8000	27.9000	28.4500	-16.446%	9	231	+519.508%
2026-04-22	34.0500	34.0500	34.0500	34.0500	+100.294%	1	232	+417.621%
2026-04-07	17.0000	17.0000	17.0000	17.0000	+5.068%	1	232	+936.765%
2026-04-02	16.1800	16.1800	16.1800	16.1800	+4.522%	1	231	+989.308%
2026-04-01	15.4800	15.4800	15.4800	15.4800	-4.444%	1	231	+1,038.566%
2026-03-26	16.2000	16.2000	16.2000	16.2000	+4.180%	4	230	+987.963%
2026-03-25	16.3000	16.4000	15.5500	15.5500	-10.375%	10	226	+1,033.441%
2026-03-24	17.3500	17.3500	17.3500	17.3500	-39.336%	2	226	+915.850%
2026-03-18	27.9500	28.6000	27.9500	28.6000	+16.973%	4	224	+516.259%
2026-03-16	24.2500	24.4500	24.2500	24.4500	-20.771%	2	225	+620.859%
2026-03-11	30.8600	30.8600	30.8600	30.8600	+107.811%	2	225	+471.128%
2026-02-23	14.8500	14.8500	14.8500	14.8500	-51.471%	1	225	+1,086.869%
2026-02-13	30.6000	30.6000	30.6000	30.6000	+42.326%	1	225	+475.980%
2026-02-09	21.5000	21.5000	21.5000	21.5000	-20.664%	1	225	+719.767%
2026-02-05	27.1000	27.1000	27.1000	27.1000	-42.156%	1	225	+550.369%
2026-01-28	46.7000	46.8500	46.7000	46.8500	+21.373%	2	226	+276.201%
2026-01-23	38.6000	38.6000	38.6000	38.6000	-1.354%	1	227	+356.606%
2026-01-16	39.1300	39.1300	39.1300	39.1300	+0.825%	4	222	+350.422%
2026-01-15	38.8100	38.8100	38.8100	38.8100	-10.162%	1	222	+354.136%
2026-01-13	43.7500	44.7500	43.0500	43.2000	-4.425%	6	222	+307.986%
2026-01-09	44.5000	45.2000	44.5000	45.2000	+7.312%	3	225	+289.934%
2026-01-08	42.1200	42.1200	42.1200	42.1200	+8.725%	1	224	+318.447%
2026-01-02	38.5500	38.7400	38.5500	38.7400	-17.346%	2	225	+354.956%
2025-12-31	46.9500	46.9500	46.5100	46.8700	-0.425%	6	224	+276.040%
2025-12-30	47.0700	47.0700	47.0700	47.0700	-0.275%	1	224	+274.442%
2025-12-29	47.4500	47.4500	47.2000	47.2000	-7.596%	2	223	+273.411%
2025-12-17	51.0800	51.0800	51.0800	51.0800	-10.621%	1	224	+245.047%
2025-12-16	57.1500	57.1500	57.1500	57.1500	-10.493%	1	223	+208.399%
2025-12-12	63.8500	63.8500	63.8500	63.8500	-17.078%	1	223	+176.038%
2025-12-03	67.8400	77.0000	67.8400	77.0000	+7.317%	3	224	+128.896%
2025-11-24	71.7500	71.7500	71.7500	71.7500	+4.745%	2	222	+145.645%
2025-11-21	66.0000	68.5000	66.0000	68.5000	-24.584%	2	222	+157.299%
2025-11-17	90.8300	90.8300	90.8300	90.8300	+3.545%	1	222	+94.044%
2025-11-13	90.5000	90.6000	87.4000	87.7200	-4.517%	16	221	+100.923%
2025-11-07	92.1800	92.1800	91.8500	91.8700	-7.296%	3	213	+91.847%
2025-11-03	99.1000	99.1000	99.1000	99.1000	+6.353%	1	212	+77.851%
2025-10-29	93.1800	93.1800	93.1800	93.1800	+9.611%	4	212	+89.150%
2025-10-24	85.0100	85.0100	85.0100	85.0100	+19.851%	3	212	+107.329%
2025-10-20	70.9300	70.9300	70.9300	70.9300	-5.703%	3	215	+148.484%
2025-10-13	75.2200	75.2200	75.2200	75.2200	-2.274%	1	215	+134.313%
2025-10-10	76.9700	76.9700	76.9700	76.9700	+12.612%	1	214	+128.985%
2025-10-06	68.3500	68.3500	68.3500	68.3500	+4.511%	1	213	+157.864%
2025-10-03	64.4100	65.4000	64.4100	65.4000	-2.344%	2	213	+169.495%
2025-10-02	66.9700	66.9700	66.9700	66.9700	+15.905%	2	213	+163.178%
2025-09-26	57.7800	57.7800	57.7800	57.7800	-18.574%	2	214	+205.036%
2025-09-19	69.5500	70.9600	69.5500	70.9600	+3.290%	4	212	+148.379%
2025-09-18	53.1800	68.7000	52.1200	68.7000	+46.170%	20	212	+156.550%
2025-09-17	47.0000	47.0000	47.0000	47.0000	+14.355%	1	218	+275.000%
2025-09-12	41.1000	41.1000	41.1000	41.1000	+19.130%	1	218	+328.832%
2025-09-09	34.5000	34.5000	34.5000	34.5000	+10.224%	1	219	+410.870%
2025-09-05	31.3000	31.8500	31.0900	31.3000	+1.623%	68	218	+463.099%
2025-09-02	30.8000	30.8000	30.8000	30.8000	-13.507%	1	184	+472.240%
2025-08-29	39.5500	39.5500	35.6100	35.6100	-6.535%	2	183	+394.945%
2025-08-27	38.0000	38.1000	38.0000	38.1000	-20.987%	2	183	+362.598%
2025-08-05	48.2200	48.2200	48.2200	48.2200	-6.351%	1	183	+265.512%
2025-08-01	54.8800	54.8800	51.4900	51.4900	-24.832%	14	183	+242.299%
2025-07-15	68.5500	68.8500	68.5000	68.5000	-3.276%	21	170	+157.299%
2025-07-14	72.1000	72.1500	70.8200	70.8200	-13.886%	7	157	+148.870%
2025-07-10	82.2400	82.2400	82.2400	82.2400	-2.188%	1	155	+114.312%
2025-07-08	84.0800	84.0800	84.0800	84.0800	+4.318%	1	156	+109.622%
2025-07-01	81.8500	82.5400	80.6000	80.6000	-11.380%	6	157	+118.672%
2025-06-30	90.9500	90.9500	90.9500	90.9500	+2.421%	1	161	+93.788%
2025-06-26	87.7200	88.9800	87.7200	88.8000	+11.418%	14	161	+98.480%
2025-06-25	79.7000	79.7000	79.7000	79.7000	+7.601%	1	159	+121.142%
2025-06-11	74.0700	74.0700	74.0700	74.0700	-1.372%	2	158	+137.951%
2025-06-06	75.1000	75.1000	75.1000	75.1000	+12.594%	2	158	+134.687%
2025-06-05	66.7000	66.7000	66.7000	66.7000	-6.648%	1	159	+164.243%
2025-05-29	71.4500	71.4500	71.4500	71.4500	-5.125%	3	159	+146.676%
2025-05-28	75.3200	75.3200	75.3100	75.3100	+3.136%	2	162	+134.033%
2025-05-27	73.0200	73.0200	73.0200	73.0200	+5.231%	1	161	+141.372%
2025-05-23	69.3900	69.3900	69.3900	69.3900	+7.415%	4	161	+153.999%
2025-05-22	64.4800	65.9500	64.4300	64.6000	+5.092%	31	161	+172.833%
2025-05-19	61.4700	61.4700	61.4700	61.4700	+0.936%	2	140	+186.725%
2025-05-13	60.4600	60.9000	59.3700	60.9000	+21.605%	31	139	+189.409%
2025-05-09	49.9100	50.0800	49.9100	50.0800	-15.262%	8	127	+251.937%
2025-05-08	58.8200	59.5600	56.6000	59.1000	+4.251%	287	129	+198.223%
2025-05-07	57.0000	58.4900	55.8600	56.6900	-10.809%	248	109	+210.901%
2025-05-02	63.8800	64.1000	62.8000	63.5600	+5.969%	32	164	+177.297%
2025-05-01	59.8400	59.9800	59.8400	59.9800	0.000%	2	165	+193.848%
2025-04-29	56.8200	59.9800	56.7800	59.9800	+12.470%	6	165	+193.848%
2025-04-28	57.6900	57.6900	53.3300	53.3300	-2.469%	229	167	+230.489%
2025-04-25	54.8200	56.4200	53.2400	54.6800	+3.306%	72	163	+222.330%
2025-04-24	42.2600	53.2200	42.2600	52.9300	+24.395%	129	163	+232.987%
2025-04-23	42.6800	46.0000	41.0100	42.5500	+23.656%	432	144	+314.219%
2025-04-21	35.9900	35.9900	33.9400	34.4100	-20.787%	5	65	+412.206%
2025-04-15	43.4400	43.4400	43.4400	43.4400	+30.843%	1	66	+305.732%
2025-03-28	32.8000	33.2000	32.8000	33.2000	-24.717%	4	66	+430.873%
2025-03-04	44.0000	44.2500	44.0000	44.1000	-4.463%	12	65	+299.660%
2025-02-27	46.1600	46.1600	46.1600	46.1600	-2.390%	1	60	+281.824%
2025-02-26	47.4000	47.4000	47.2900	47.2900	+12.115%	2	60	+272.700%
2025-02-25	42.1800	42.1800	42.1800	42.1800	-42.314%	1	59	+317.852%
2025-02-19	72.1000	73.1200	72.1000	73.1200	-2.050%	2	59	+141.042%
2025-02-14	74.5500	74.6500	74.5500	74.6500	+14.758%	4	57	+136.102%
2025-02-11	65.0500	65.0500	64.9000	65.0500	-0.687%	4	57	+170.945%
2025-02-10	65.5500	65.6500	64.1000	65.5000	+4.051%	194	55	+169.084%
2025-02-07	64.7000	64.7000	62.6500	62.9500	+4.655%	80	24	+179.984%
2025-02-05	60.4000	60.4500	60.1500	60.1500	+17.251%	4	4	+193.017%
2025-01-30	51.3500	51.3500	51.3000	51.3000	+1.786%	2	2	+243.567%
2025-01-29	52.6400	52.9800	49.8500	50.4000	0.000%	4	2	+249.702%

.dark-mode .sCB9z9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCB9z9{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C590CRWD Dec 18 2026 590.00 Call (CRWD261218C00590000)option OPRA

CRWD20261218C590
CRWD Dec 18 2026 590.00 Call (CRWD261218C00590000)
option OPRA