Dark

CRWD20261218C600
CRWD Dec 18 2026 600.00 Call (CRWD261218C00600000)
option OPRA

Inactive

Jun 30, 2026

214.73+3.549%(+7.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	216.6300	216.6300	214.7300	214.7300	+3.549%	3	336	0.000%
2026-06-29	200.0000	210.4500	200.0000	207.3700	+39.850%	6	335	+3.549%
2026-06-25	148.2800	148.2800	148.2800	148.2800	-5.343%	1	337	+44.814%
2026-06-23	156.5000	156.6500	156.1500	156.6500	+3.352%	44	337	+37.076%
2026-06-22	151.5700	151.5700	151.5700	151.5700	-4.511%	1	358	+41.671%
2026-06-16	158.7300	158.7300	158.7300	158.7300	-3.337%	1	358	+35.280%
2026-06-15	164.3300	164.3300	164.2100	164.2100	-0.267%	10	358	+30.765%
2026-06-12	164.6500	164.6500	164.6500	164.6500	-1.578%	1	348	+30.416%
2026-06-11	167.2900	167.2900	167.2900	167.2900	+29.181%	1	347	+28.358%
2026-06-09	129.5000	129.5000	129.5000	129.5000	-16.181%	1	348	+65.815%
2026-06-08	154.5000	154.5000	154.5000	154.5000	-2.215%	1	347	+38.984%
2026-06-05	171.8500	171.8500	158.0000	158.0000	-14.219%	4	348	+35.905%
2026-06-04	159.3500	184.1900	158.3600	184.1900	-15.895%	15	347	+16.581%
2026-06-03	222.6000	224.1200	219.0000	219.0000	-3.097%	9	346	-1.950%
2026-06-02	238.3500	238.3500	220.1000	226.0000	-8.933%	7	352	-4.987%
2026-06-01	235.9600	248.1700	231.8700	248.1700	+24.828%	4	353	-13.475%
2026-05-29	191.4000	200.5700	184.7600	198.8100	+48.266%	22	354	+8.008%
2026-05-28	131.9000	134.0900	131.9000	134.0900	-2.203%	2	346	+60.139%
2026-05-27	140.3000	140.3000	134.0000	137.1100	-0.681%	4	348	+56.611%
2026-05-26	138.0500	138.0500	138.0500	138.0500	-9.028%	1	349	+55.545%
2026-05-22	150.8700	151.7500	150.8700	151.7500	+13.978%	5	351	+41.502%
2026-05-21	135.0000	135.0000	133.1400	133.1400	+0.902%	2	352	+61.281%
2026-05-20	119.0500	133.4700	119.0500	131.9500	+13.554%	29	352	+62.736%
2026-05-19	124.2000	127.1000	116.2000	116.2000	-0.938%	10	370	+84.793%
2026-05-18	106.1000	117.3000	103.0000	117.3000	+19.002%	49	370	+83.061%
2026-05-15	84.1200	99.6700	84.1200	98.5700	+5.581%	29	370	+117.845%
2026-05-14	88.4500	93.3600	88.4500	93.3600	+17.301%	6	362	+130.002%
2026-05-13	69.1300	79.9100	69.1300	79.5900	+17.286%	14	356	+169.795%
2026-05-12	63.0000	67.8600	63.0000	67.8600	+5.373%	3	356	+216.431%
2026-05-11	57.7200	64.4000	57.7200	64.4000	+21.924%	34	356	+233.432%
2026-05-08	50.0000	52.8200	50.0000	52.8200	+19.529%	8	357	+306.532%
2026-05-07	43.9500	45.8000	42.2500	44.1900	+33.909%	12	359	+385.924%
2026-05-06	33.0000	33.0000	33.0000	33.0000	-7.225%	3	359	+550.697%
2026-05-05	35.5700	35.5700	35.5700	35.5700	+36.440%	18	356	+503.683%
2026-04-30	26.4500	26.5500	26.0700	26.0700	-7.455%	118	340	+723.667%
2026-04-29	27.9200	28.1700	27.9200	28.1700	-1.158%	21	432	+662.265%
2026-04-24	25.5000	28.5000	25.5000	28.5000	+5.556%	8	442	+653.439%
2026-04-23	27.0000	27.0000	27.0000	27.0000	-14.449%	1	441	+695.296%
2026-04-22	30.0000	31.5600	30.0000	31.5600	+13.362%	5	441	+580.387%
2026-04-21	27.8400	27.8400	27.8400	27.8400	+29.068%	1	441	+671.300%
2026-04-20	21.0000	21.5700	21.0000	21.5700	+5.995%	3	441	+895.503%
2026-04-17	20.3500	20.3500	20.3500	20.3500	+18.314%	1	443	+955.184%
2026-04-15	17.2000	17.2000	17.2000	17.2000	+14.667%	2	443	+1,148.430%
2026-04-14	17.5000	17.5000	15.0000	15.0000	-0.662%	6	441	+1,331.533%
2026-04-13	15.1000	15.1000	15.1000	15.1000	-32.919%	1	442	+1,322.053%
2026-04-08	25.0000	25.0000	22.5100	22.5100	+25.056%	14	442	+853.932%
2026-04-07	14.9800	18.0000	14.9800	18.0000	+23.711%	101	440	+1,092.944%
2026-04-01	15.4500	15.4500	14.5500	14.5500	+10.646%	3	430	+1,375.808%
2026-03-31	13.1500	13.1500	13.1500	13.1500	+8.858%	1	431	+1,532.928%
2026-03-27	11.9000	12.0800	11.1000	12.0800	-20.211%	14	431	+1,677.566%
2026-03-26	14.5000	15.1500	14.5000	15.1400	+3.699%	5	421	+1,318.296%
2026-03-25	14.7000	14.7000	14.6000	14.6000	-10.976%	2	420	+1,370.753%
2026-03-24	16.0000	16.4000	15.8000	16.4000	-15.333%	5	418	+1,209.329%
2026-03-23	19.4200	19.4200	19.1100	19.3700	+0.052%	8	418	+1,008.570%
2026-03-20	21.3800	21.3800	19.3600	19.3600	-15.459%	2	422	+1,009.143%
2026-03-19	22.9000	22.9000	22.9000	22.9000	-6.911%	1	420	+837.686%
2026-03-17	26.0000	26.0000	23.9500	24.6000	-3.529%	4	420	+772.886%
2026-03-16	25.0000	25.5000	24.2500	25.5000	-10.053%	65	417	+742.078%
2026-03-13	29.1000	29.1000	28.3500	28.3500	-8.872%	24	386	+657.425%
2026-03-12	31.1100	31.1100	31.1100	31.1100	+3.665%	5	406	+590.228%
2026-03-11	30.0000	30.0100	30.0000	30.0100	+7.179%	10	409	+615.528%
2026-03-10	29.2000	29.5200	28.0000	28.0000	+0.828%	13	399	+666.893%
2026-03-09	27.9700	28.8900	26.5300	27.7700	+10.947%	36	391	+673.245%
2026-03-05	23.0000	25.0300	23.0000	25.0300	+47.409%	2	389	+757.891%
2026-03-04	20.0000	20.0000	16.7600	16.9800	-8.216%	33	388	+1,164.605%
2026-03-03	17.8000	19.4400	17.8000	18.5000	+1.259%	33	388	+1,060.703%
2026-03-02	17.3400	18.3000	17.2500	18.2700	+26.174%	8	386	+1,075.315%
2026-02-27	15.0000	15.0000	14.4800	14.4800	-21.730%	2	386	+1,382.942%
2026-02-26	18.7600	18.7600	18.5000	18.5000	+15.625%	3	384	+1,060.703%
2026-02-25	15.5000	16.0000	15.5000	16.0000	+13.154%	5	386	+1,242.063%
2026-02-24	14.0000	14.1400	14.0000	14.1400	+9.612%	2	386	+1,418.600%
2026-02-23	16.5000	16.5000	12.9000	12.9000	-49.903%	117	386	+1,564.574%
2026-02-19	26.0000	26.0000	22.2500	25.7500	+3.000%	52	378	+733.903%
2026-02-18	25.0000	25.0000	25.0000	25.0000	+5.843%	3	337	+758.920%
2026-02-17	22.3700	23.6200	22.3700	23.6200	-18.748%	7	337	+809.102%
2026-02-13	28.0000	29.9900	27.3100	29.0700	+17.218%	19	347	+638.665%
2026-02-11	24.8000	24.8000	24.8000	24.8000	-1.782%	2	347	+765.847%
2026-02-10	24.5300	25.7000	24.5300	25.2500	+6.226%	10	347	+750.416%
2026-02-09	22.7100	23.7700	22.7100	23.7700	+17.036%	3	351	+803.366%
2026-02-06	20.5100	20.5100	20.3100	20.3100	+1.550%	4	350	+957.262%
2026-02-05	26.0500	26.0500	20.0000	20.0000	-25.981%	5	347	+973.650%
2026-02-04	26.9500	27.0200	26.9500	27.0200	-6.667%	2	346	+694.708%
2026-02-03	29.3300	29.5500	27.4000	28.9500	-12.060%	63	347	+641.727%
2026-02-02	34.1800	34.1800	31.6800	32.9200	-0.242%	14	399	+552.278%
2026-01-30	33.0000	33.0000	33.0000	33.0000	-0.452%	1	408	+550.697%
2026-01-29	35.0000	35.0000	31.9300	33.1500	-27.620%	32	408	+547.753%
2026-01-28	46.7300	47.0000	45.8000	45.8000	+5.287%	5	404	+368.843%
2026-01-27	45.0000	47.4100	43.5000	43.5000	+6.020%	84	402	+393.632%
2026-01-26	40.0000	41.0500	40.0000	41.0300	+12.257%	12	336	+423.349%
2026-01-23	36.4500	36.5500	36.4500	36.5500	-3.816%	2	336	+487.497%
2026-01-21	35.6800	38.0000	35.6800	38.0000	+7.466%	13	335	+465.079%
2026-01-20	33.9500	35.3600	33.9500	35.3600	-6.947%	4	333	+507.268%
2026-01-16	35.2000	39.0500	34.8500	38.0000	+2.981%	108	285	+465.079%
2026-01-15	41.5500	41.5500	36.9000	36.9000	-10.891%	23	285	+481.924%
2026-01-13	40.2500	41.4100	40.2000	41.4100	+5.022%	17	287	+418.546%
2026-01-12	39.4300	39.4300	39.4300	39.4300	-8.131%	1	290	+444.585%
2026-01-09	42.2100	42.9200	42.2100	42.9200	+4.301%	4	291	+400.303%
2026-01-08	38.9900	41.1500	38.9900	41.1500	-15.172%	3	291	+421.823%
2026-01-07	41.0000	48.5100	41.0000	48.5100	+25.187%	7	290	+342.651%
2026-01-06	36.5800	38.7500	36.5800	38.7500	+0.389%	8	285	+454.142%
2026-01-05	39.0000	41.0000	38.6000	38.6000	+5.898%	34	282	+456.295%
2026-01-02	36.8500	36.8500	36.4200	36.4500	-17.347%	5	281	+489.108%
2025-12-31	44.1000	44.1000	44.1000	44.1000	-2.174%	2	286	+386.916%
2025-12-30	45.1500	45.2500	45.0800	45.0800	+0.513%	4	286	+376.331%
2025-12-29	46.1000	46.1000	44.8500	44.8500	-1.190%	2	284	+378.774%
2025-12-23	45.3900	45.3900	45.3900	45.3900	-7.083%	1	285	+373.078%
2025-12-18	48.8500	48.8500	48.8500	48.8500	-2.300%	1	285	+339.570%
2025-12-17	50.0000	50.0000	50.0000	50.0000	-13.510%	1	284	+329.460%
2025-12-15	57.8100	57.8100	57.8100	57.8100	-6.758%	9	284	+271.441%
2025-12-12	61.0000	62.1000	61.0000	62.0000	-12.676%	3	284	+246.339%
2025-12-09	71.0000	71.0000	71.0000	71.0000	+4.874%	4	283	+202.437%
2025-12-08	67.7000	67.7000	67.7000	67.7000	-3.286%	1	282	+217.179%
2025-12-03	60.3600	70.1500	60.3600	70.0000	+3.704%	5	282	+206.757%
2025-11-26	67.5000	67.5000	67.5000	67.5000	+3.846%	1	281	+218.119%
2025-11-21	63.5000	65.0000	63.5000	65.0000	-18.239%	9	281	+230.354%
2025-11-18	79.0500	79.5000	79.0500	79.5000	+3.247%	2	279	+170.101%
2025-11-14	77.0000	77.0000	77.0000	77.0000	-9.305%	3	279	+178.870%
2025-11-13	86.9800	86.9800	84.4100	84.9000	+1.168%	20	279	+152.921%
2025-11-07	83.2400	83.9200	83.2400	83.9200	-5.740%	2	282	+155.875%
2025-11-06	81.4500	89.0300	80.0100	89.0300	+3.223%	26	282	+141.188%
2025-11-05	86.1200	86.2500	86.1200	86.2500	-1.214%	2	274	+148.962%
2025-11-04	87.3000	87.3100	87.3000	87.3100	-2.360%	3	274	+145.940%
2025-10-31	89.4200	89.4200	89.4200	89.4200	-3.413%	1	273	+140.136%
2025-10-30	92.5800	92.5800	92.5800	92.5800	+0.065%	3	273	+131.940%
2025-10-29	89.3400	92.5200	89.3400	92.5200	+2.243%	5	274	+132.090%
2025-10-28	92.5000	92.5000	90.4900	90.4900	+7.203%	4	274	+137.297%
2025-10-24	84.4100	84.4100	84.4100	84.4100	+9.467%	10	274	+154.389%
2025-10-23	78.0000	78.0000	77.1100	77.1100	+16.095%	4	274	+178.472%
2025-10-20	64.1000	66.4200	64.1000	66.4200	+12.007%	2	272	+223.291%
2025-10-17	59.3000	59.3000	59.3000	59.3000	-12.408%	1	272	+262.108%
2025-10-10	67.7000	67.7000	67.7000	67.7000	+3.517%	1	273	+217.179%
2025-10-06	65.4000	65.4000	65.4000	65.4000	+5.603%	2	272	+228.333%
2025-10-03	61.9100	61.9300	61.9100	61.9300	+0.048%	2	272	+246.730%
2025-10-01	61.9000	61.9000	61.9000	61.9000	+6.048%	2	272	+246.898%
2025-09-29	58.3700	58.3700	58.3700	58.3700	+5.571%	1	274	+267.877%
2025-09-26	55.2900	55.2900	55.2900	55.2900	-5.889%	2	274	+288.370%
2025-09-23	61.7500	61.7500	58.7500	58.7500	-12.769%	6	274	+265.498%
2025-09-19	66.6200	67.3500	65.8600	67.3500	+11.470%	5	270	+218.827%
2025-09-18	60.8000	61.8500	60.4200	60.4200	+53.780%	11	271	+255.396%
2025-09-17	39.2900	39.2900	39.2900	39.2900	+2.052%	1	270	+446.526%
2025-09-12	38.7000	38.7000	38.5000	38.5000	+6.767%	3	269	+457.740%
2025-09-11	35.4000	36.0600	35.4000	36.0600	+25.645%	6	269	+495.480%
2025-09-04	28.7000	28.7000	28.7000	28.7000	-3.204%	1	272	+648.188%
2025-09-02	29.4000	29.6500	29.4000	29.6500	-8.375%	3	273	+624.216%
2025-08-29	33.7000	33.7700	32.2800	32.3600	-4.711%	5	270	+563.566%
2025-08-28	33.9600	33.9600	33.9600	33.9600	-6.703%	1	270	+532.303%
2025-08-27	36.3000	36.4000	36.3000	36.4000	+9.639%	2	270	+489.918%
2025-08-26	36.1200	36.1200	33.2000	33.2000	-4.817%	3	270	+546.777%
2025-08-25	35.7700	35.7700	34.8800	34.8800	-1.552%	2	268	+515.625%
2025-08-22	35.3900	35.4300	35.3900	35.4300	+1.229%	2	269	+506.068%
2025-08-20	36.6500	36.6500	35.0000	35.0000	-8.016%	7	271	+513.514%
2025-08-19	38.0500	38.0500	38.0500	38.0500	-6.396%	1	278	+464.336%
2025-08-14	40.7900	40.7900	40.6500	40.6500	+0.743%	2	279	+428.241%
2025-08-08	40.9100	41.9700	39.7200	40.3500	-12.092%	87	277	+432.169%
2025-08-05	46.5100	46.6700	45.4400	45.9000	-15.000%	9	250	+367.821%
2025-08-04	54.0000	54.0000	54.0000	54.0000	-6.800%	6	247	+297.648%
2025-07-24	58.3500	58.3500	57.9400	57.9400	+0.783%	6	253	+270.608%
2025-07-23	57.4900	57.4900	57.4900	57.4900	-16.681%	1	253	+273.508%
2025-07-21	69.0000	69.0000	69.0000	69.0000	+5.909%	1	252	+211.203%
2025-07-18	65.1500	65.1500	65.1500	65.1500	+4.123%	3	252	+229.593%
2025-07-17	62.5700	62.5700	62.5700	62.5700	-4.034%	1	253	+243.184%
2025-07-16	65.2000	65.2000	65.2000	65.2000	-0.685%	1	254	+229.340%
2025-07-15	65.9000	65.9000	65.6500	65.6500	-20.250%	2	255	+227.083%
2025-07-07	82.3200	82.3200	82.3200	82.3200	+4.203%	2	256	+160.848%
2025-07-01	88.2000	88.2000	73.8700	79.0000	-7.472%	11	258	+171.810%
2025-06-30	85.3800	85.3800	85.3800	85.3800	+0.164%	2	254	+151.499%
2025-06-26	85.2400	85.2400	85.2400	85.2400	+16.448%	1	254	+151.912%
2025-06-20	73.2000	73.2000	73.2000	73.2000	-6.870%	8	255	+193.347%
2025-06-18	78.3100	78.6000	78.3100	78.6000	-1.020%	9	255	+173.193%
2025-06-17	77.1100	79.6000	77.1000	79.4100	+6.806%	19	255	+170.407%
2025-06-16	74.2000	74.9000	74.2000	74.3500	+0.148%	10	252	+188.810%
2025-06-12	74.1000	74.2400	73.9400	74.2400	+4.328%	41	257	+189.238%
2025-06-11	70.5400	71.1600	70.5400	71.1600	+8.807%	4	271	+201.757%
2025-06-10	65.4500	65.4500	65.4000	65.4000	-10.960%	2	271	+228.333%
2025-06-06	72.9500	73.4500	72.9500	73.4500	+9.301%	4	271	+192.349%
2025-06-04	65.9000	67.2000	65.0000	67.2000	-16.439%	4	271	+219.539%
2025-06-03	80.4200	80.4200	80.4200	80.4200	+7.112%	1	271	+167.011%
2025-05-27	74.7500	75.0800	74.7500	75.0800	+9.542%	2	271	+186.002%
2025-05-23	68.5400	68.5400	68.5400	68.5400	+9.053%	2	270	+213.292%
2025-05-22	62.1500	62.8500	61.3700	62.8500	+6.670%	20	270	+241.655%
2025-05-13	52.0600	58.9200	52.0600	58.9200	+14.809%	151	273	+264.443%
2025-05-12	51.3200	51.3200	51.3200	51.3200	+8.453%	1	308	+318.414%
2025-05-09	51.2600	51.2600	46.3600	47.3200	-15.995%	402	359	+353.783%
2025-05-08	56.3600	56.3600	56.3300	56.3300	+4.141%	11	291	+281.200%
2025-05-07	54.2600	56.1800	53.1600	54.0900	-11.299%	292	291	+296.987%
2025-05-02	59.8700	60.9800	59.1000	60.9800	+5.758%	24	373	+252.132%
2025-05-01	54.7800	58.9200	54.7800	57.6600	+2.234%	128	381	+272.407%
2025-04-30	47.9000	56.4000	47.9000	56.4000	-0.634%	74	501	+280.727%
2025-04-29	53.5500	56.7600	53.5500	56.7600	+6.532%	20	509	+278.312%
2025-04-28	55.1400	55.2700	51.2700	53.2800	-1.625%	337	515	+303.022%
2025-04-25	51.1600	54.1600	50.9500	54.1600	+9.128%	1,230	582	+296.473%
2025-04-24	40.6700	49.6400	40.6700	49.6300	+20.111%	45	422	+332.662%
2025-04-23	41.1500	44.0500	38.9100	41.3200	+15.451%	209	411	+419.676%
2025-04-22	35.7900	35.7900	35.7900	35.7900	+8.094%	1	376	+499.972%
2025-04-21	33.1100	33.1100	33.1100	33.1100	-13.302%	1	377	+548.535%
2025-04-17	39.5700	39.5700	38.1100	38.1900	-3.022%	3	376	+462.268%
2025-04-16	43.4900	43.4900	39.3800	39.3800	-11.386%	38	376	+445.277%
2025-04-15	38.6500	44.9000	38.6500	44.4400	+19.527%	316	344	+383.191%
2025-04-14	39.4500	39.4500	37.1800	37.1800	+4.762%	2	170	+477.542%
2025-04-10	34.0200	35.4900	34.0200	35.4900	-1.004%	2	168	+505.044%
2025-04-09	27.4900	37.0500	26.8300	35.8500	+46.386%	381	168	+498.968%
2025-04-08	27.7500	27.7500	24.4800	24.4900	-32.978%	31	93	+776.807%
2025-04-02	35.5300	36.5400	35.5100	36.5400	+17.909%	8	73	+487.657%
2025-03-28	30.9900	30.9900	30.9900	30.9900	-14.036%	6	73	+592.901%
2025-03-26	35.7000	36.0500	35.7000	36.0500	-6.727%	2	70	+495.645%
2025-03-19	38.6500	38.6500	38.6500	38.6500	+8.537%	6	71	+455.576%
2025-03-17	35.6100	35.6100	35.6100	35.6100	+17.641%	3	71	+503.005%
2025-03-14	28.0800	30.2700	28.0800	30.2700	+38.535%	8	74	+609.382%
2025-03-10	21.9500	21.9500	21.8500	21.8500	-24.655%	2	72	+882.746%
2025-03-07	29.0000	29.0000	29.0000	29.0000	-4.511%	2	72	+640.448%
2025-03-06	34.7200	34.7600	30.3700	30.3700	-4.075%	3	73	+607.046%
2025-03-05	34.2200	34.2200	30.2000	31.6600	-26.475%	5	70	+578.238%
2025-02-28	40.8500	43.0600	40.8500	43.0600	+5.178%	12	72	+398.676%
2025-02-27	41.9500	41.9500	40.9400	40.9400	-12.259%	4	69	+424.499%
2025-02-26	46.6500	46.6600	46.6500	46.6600	-7.695%	2	68	+360.201%
2025-02-24	50.5500	50.5500	50.5500	50.5500	-4.551%	1	68	+324.787%
2025-02-21	59.7700	59.9000	52.9600	52.9600	-15.264%	10	68	+305.457%
2025-02-20	68.1600	68.1600	59.4900	62.5000	-14.442%	6	67	+243.568%
2025-02-19	70.8300	76.0100	69.7800	73.0500	+0.648%	63	66	+193.949%
2025-02-13	72.5200	72.5800	72.5200	72.5800	+12.527%	2	35	+195.853%
2025-02-12	63.1000	65.4400	63.1000	64.5000	+1.655%	15	34	+232.915%
2025-02-10	63.0800	63.5000	62.0000	63.4500	+5.050%	150	30	+238.424%
2025-02-07	62.4500	62.9500	60.2500	60.4000	+10.400%	36	12	+255.513%
2025-02-05	54.7100	54.7100	54.7100	54.7100	+3.913%	2	4	+292.488%
2025-02-04	52.6500	52.6500	52.6500	52.6500	+12.260%	1	2	+307.844%
2025-02-03	46.9000	46.9000	46.9000	46.9000	-10.067%	2	2	+357.846%
2025-01-31	52.2500	52.2500	52.1500	52.1500	+5.354%	4	1	+311.755%
2025-01-30	50.5000	50.6000	49.5000	49.5000	-0.302%	4	1	+333.798%
2025-01-29	49.7500	49.7500	49.6500	49.6500	0.000%	2	1	+332.487%

.dark-mode .N4PpV8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N4PpV8{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C600CRWD Dec 18 2026 600.00 Call (CRWD261218C00600000)option OPRA

CRWD20261218C600
CRWD Dec 18 2026 600.00 Call (CRWD261218C00600000)
option OPRA