Dark

CRWD20261218C610
CRWD Dec 18 2026 610.00 Call (CRWD261218C00610000)
option OPRA

Inactive

Jun 24, 2026

147.10-2.512%(-3.79)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	147.2500	147.2500	147.1000	147.1000	-2.512%	8	422	0.000%
2026-06-23	150.5500	150.8900	150.5500	150.8900	-0.893%	20	426	-2.512%
2026-06-17	152.1500	152.2500	152.1500	152.2500	+6.842%	6	419	-3.383%
2026-06-11	142.5000	142.5000	142.5000	142.5000	+6.327%	1	419	+3.228%
2026-06-10	134.0200	134.0200	134.0200	134.0200	-4.271%	8	419	+9.760%
2026-06-08	140.0000	140.0000	140.0000	140.0000	-6.417%	1	419	+5.071%
2026-06-05	158.8300	161.7500	149.6000	149.6000	-18.318%	10	418	-1.671%
2026-06-04	183.1500	183.1500	183.1500	183.1500	-15.940%	1	418	-19.683%
2026-06-03	217.8800	217.8800	217.8800	217.8800	-1.121%	1	417	-32.486%
2026-06-02	220.3500	220.3500	220.3500	220.3500	-2.375%	1	416	-33.243%
2026-06-01	225.7100	225.7100	225.7100	225.7100	+19.708%	1	415	-34.828%
2026-05-29	182.1300	188.5500	182.1300	188.5500	+43.876%	2	415	-21.984%
2026-05-27	127.0000	132.1000	127.0000	131.0500	-11.584%	6	415	+12.247%
2026-05-26	139.6500	148.2200	139.6500	148.2200	+3.433%	3	415	-0.756%
2026-05-22	143.3000	143.3000	143.3000	143.3000	+6.590%	1	416	+2.652%
2026-05-21	134.4400	134.4400	134.4400	134.4400	+13.932%	1	416	+9.417%
2026-05-20	114.6000	118.0000	114.6000	118.0000	+4.889%	8	416	+24.661%
2026-05-19	109.7300	112.5000	109.7300	112.5000	+2.180%	15	411	+30.756%
2026-05-18	100.0000	110.1000	100.0000	110.1000	+14.568%	11	411	+33.606%
2026-05-15	95.4000	96.1000	95.4000	96.1000	+13.259%	3	411	+53.070%
2026-05-14	77.9700	86.4100	77.9700	84.8500	+24.596%	25	411	+73.365%
2026-05-13	67.7500	68.1000	66.1500	68.1000	+35.928%	4	427	+116.006%
2026-05-08	46.5900	50.1000	46.5900	50.1000	+22.644%	7	427	+193.613%
2026-05-07	39.1500	41.3000	39.1500	40.8500	+31.477%	52	427	+260.098%
2026-05-04	31.0700	31.0700	31.0700	31.0700	+12.532%	10	377	+373.447%
2026-04-28	27.6100	27.6100	27.6100	27.6100	+11.107%	2	372	+432.778%
2026-04-23	24.8500	24.8500	24.8500	24.8500	-16.667%	3	374	+491.952%
2026-04-22	29.8200	29.8200	29.8200	29.8200	+49.100%	1	371	+393.293%
2026-04-20	20.0000	20.0000	20.0000	20.0000	-5.660%	1	371	+635.500%
2026-04-08	21.2000	21.2000	21.2000	21.2000	+58.209%	1	371	+593.868%
2026-04-06	13.4200	13.4200	13.4000	13.4000	+27.619%	2	371	+997.761%
2026-03-27	11.0000	11.0000	10.5000	10.5000	-24.839%	6	372	+1,300.952%
2026-03-26	12.9800	14.0000	12.9800	13.9700	-41.475%	6	374	+952.971%
2026-03-18	23.8700	23.8700	23.8700	23.8700	-14.780%	1	373	+516.255%
2026-03-11	28.8300	28.8300	28.0100	28.0100	+15.983%	2	373	+425.170%
2026-03-05	23.9000	24.1500	22.8800	24.1500	+71.764%	3	371	+509.110%
2026-02-25	14.0600	14.0600	14.0600	14.0600	-35.711%	2	371	+946.230%
2026-02-17	21.8700	21.8700	21.8700	21.8700	-8.685%	1	371	+572.611%
2026-02-10	21.8500	23.9500	21.8500	23.9500	+16.375%	4	370	+514.196%
2026-02-06	20.5800	20.5800	20.5800	20.5800	-17.680%	4	369	+614.772%
2026-02-04	25.0000	25.0000	25.0000	25.0000	-39.320%	1	369	+488.400%
2026-01-28	41.0000	41.2000	41.0000	41.2000	+19.420%	2	369	+257.039%
2026-01-23	34.4000	34.5000	34.4000	34.5000	+11.290%	2	369	+326.377%
2026-01-20	31.0000	31.0000	31.0000	31.0000	-14.294%	1	367	+374.516%
2026-01-14	40.7500	40.7500	36.1700	36.1700	-4.185%	45	367	+306.691%
2026-01-12	37.5000	37.7500	37.5000	37.7500	-13.536%	3	372	+289.669%
2026-01-07	43.6600	43.6600	43.6600	43.6600	+13.109%	1	373	+236.922%
2026-01-05	38.8400	38.8900	38.6000	38.6000	-8.574%	4	373	+281.088%
2025-12-31	42.1800	42.2200	42.1800	42.2200	-3.827%	2	373	+248.413%
2025-12-23	43.9000	43.9000	43.9000	43.9000	-6.913%	1	373	+235.080%
2025-12-18	47.1600	47.1600	47.1600	47.1600	-28.955%	1	374	+211.917%
2025-12-04	66.3800	66.3800	66.3800	66.3800	+1.066%	2	374	+121.603%
2025-11-26	65.6800	65.6800	65.6800	65.6800	+0.736%	1	373	+123.965%
2025-11-21	65.1500	65.2000	65.1500	65.2000	-19.754%	4	373	+125.613%
2025-11-13	82.7100	82.7100	81.2500	81.2500	-10.478%	5	371	+81.046%
2025-11-10	90.7600	90.7600	90.7600	90.7600	+13.450%	1	376	+62.076%
2025-11-07	80.0000	80.0000	80.0000	80.0000	-10.031%	1	376	+83.875%
2025-10-30	88.9200	88.9200	88.9200	88.9200	-0.079%	3	375	+65.430%
2025-10-29	88.9900	88.9900	88.9900	88.9900	+4.118%	1	376	+65.299%
2025-10-28	85.4700	85.4700	85.4700	85.4700	+8.190%	1	376	+72.107%
2025-10-27	79.5000	79.5000	79.0000	79.0000	-4.727%	2	375	+86.203%
2025-10-24	82.9200	82.9200	82.9200	82.9200	+10.782%	1	375	+77.400%
2025-10-23	75.5000	75.5000	74.4100	74.8500	+11.467%	3	375	+96.526%
2025-10-21	66.9500	67.1500	66.9500	67.1500	+2.332%	2	373	+119.062%
2025-10-20	65.6200	65.6200	65.6200	65.6200	+15.123%	3	373	+124.169%
2025-10-16	57.0000	57.0000	57.0000	57.0000	-5.000%	1	370	+158.070%
2025-10-15	60.0000	60.0000	60.0000	60.0000	+2.863%	1	369	+145.167%
2025-10-03	58.3300	58.3300	58.3300	58.3300	-1.136%	1	369	+152.186%
2025-10-01	55.8300	59.0500	55.8300	59.0000	-4.670%	5	368	+149.322%
2025-09-19	63.5800	63.9700	61.8900	61.8900	-5.077%	11	368	+137.680%
2025-09-18	58.7500	65.2000	57.9100	65.2000	+93.990%	8	371	+125.613%
2025-08-21	33.6100	33.6100	33.6100	33.6100	-6.975%	1	367	+337.667%
2025-08-19	36.1300	36.1300	36.1300	36.1300	-5.740%	1	367	+307.141%
2025-08-18	37.3500	38.3300	37.3500	38.3300	-1.389%	2	366	+283.773%
2025-08-11	38.8700	38.8700	38.8700	38.8700	+3.515%	2	366	+278.441%
2025-08-08	39.2000	39.2800	37.5500	37.5500	-27.788%	20	366	+291.744%
2025-08-04	52.0000	52.0000	52.0000	52.0000	-6.676%	5	368	+182.885%
2025-07-24	55.9200	55.9200	55.7200	55.7200	-13.813%	6	368	+163.999%
2025-07-21	64.6500	64.6500	64.6500	64.6500	-17.030%	1	368	+127.533%
2025-07-08	77.9500	77.9500	77.8000	77.9200	-9.269%	6	368	+88.783%
2025-07-03	85.8800	85.8800	85.8800	85.8800	+14.309%	1	371	+71.286%
2025-07-01	85.7200	85.7200	75.1300	75.1300	-2.870%	3	371	+95.794%
2025-06-30	77.3500	77.3500	77.3500	77.3500	-3.397%	3	371	+90.175%
2025-06-26	80.0700	80.0700	80.0700	80.0700	+14.796%	3	371	+83.714%
2025-06-23	69.7500	69.7500	69.7500	69.7500	+0.533%	1	368	+110.896%
2025-06-20	69.3800	69.3800	69.3800	69.3800	-2.951%	2	369	+112.021%
2025-06-17	70.5600	71.4900	70.5600	71.4900	-1.038%	2	368	+105.763%
2025-06-13	69.5300	72.7300	69.5300	72.2400	+1.347%	20	367	+103.627%
2025-06-12	71.7000	74.3000	69.2300	71.2800	+4.287%	46	370	+106.369%
2025-06-11	68.3200	68.7000	67.6500	68.3500	+6.580%	6	376	+115.216%
2025-06-10	63.7800	64.1300	63.7800	64.1300	-4.710%	4	378	+129.378%
2025-06-09	67.3000	67.7900	67.2500	67.3000	+6.995%	4	379	+118.574%
2025-06-05	62.8000	63.4000	62.6000	62.9000	-7.391%	29	377	+133.863%
2025-05-30	67.8800	67.9200	67.8600	67.9200	+3.065%	30	364	+116.578%
2025-05-29	67.0200	67.4600	65.7300	65.9000	+0.457%	217	374	+123.217%
2025-05-23	65.6000	65.6000	65.6000	65.6000	+9.170%	2	355	+124.238%
2025-05-22	59.8400	60.3100	59.8400	60.0900	+39.744%	4	355	+144.799%
2025-05-09	43.0000	43.0000	43.0000	43.0000	-17.656%	2	353	+242.093%
2025-05-07	53.4800	53.4800	50.9700	52.2200	-10.781%	4	353	+181.693%
2025-05-05	58.5300	58.5300	58.5300	58.5300	+1.403%	1	355	+151.324%
2025-05-02	57.7200	57.7200	57.7200	57.7200	+3.850%	2	356	+154.851%
2025-05-01	53.7400	55.5800	53.5100	55.5800	+5.625%	3	355	+164.664%
2025-04-28	52.6200	52.6200	52.6200	52.6200	-0.114%	11	356	+179.552%
2025-04-25	52.6800	52.6800	52.6800	52.6800	+9.023%	2	354	+179.233%
2025-04-24	44.3500	48.3200	44.3500	48.3200	+25.833%	22	355	+204.429%
2025-04-23	39.9000	39.9000	37.0500	38.4000	+6.667%	6	366	+283.073%
2025-04-17	37.3000	37.3000	36.0000	36.0000	-12.727%	255	125	+308.611%
2025-04-16	41.0000	41.2500	41.0000	41.2500	-0.554%	2	125	+256.606%
2025-04-15	39.9600	42.7800	39.9600	41.4800	+96.681%	15	126	+254.629%
2025-04-07	21.0900	21.0900	21.0900	21.0900	-27.476%	1	126	+597.487%
2025-04-01	29.0800	29.0800	29.0800	29.0800	-9.125%	2	125	+405.846%
2025-03-27	31.9000	32.0000	31.9000	32.0000	-9.220%	2	125	+359.688%
2025-03-26	35.2000	35.2500	35.2000	35.2500	-8.584%	2	125	+317.305%
2025-03-25	38.5600	38.5600	38.5600	38.5600	+5.673%	1	126	+281.483%
2025-03-19	36.1800	36.4900	36.1800	36.4900	+25.914%	2	127	+303.124%
2025-03-14	28.8000	28.9800	28.5500	28.9800	+16.059%	14	129	+407.591%
2025-03-07	25.2500	25.2500	24.9700	24.9700	-16.600%	4	129	+489.107%
2025-03-05	32.3200	32.4700	29.1700	29.9400	-25.094%	7	129	+391.316%
2025-03-03	45.4400	45.4400	39.9700	39.9700	+2.592%	5	126	+268.026%
2025-02-28	38.9800	38.9800	38.9600	38.9600	-3.373%	6	125	+277.567%
2025-02-27	40.3200	40.3200	40.3200	40.3200	-11.150%	1	122	+264.831%
2025-02-26	45.3800	45.3800	45.3800	45.3800	+0.088%	1	121	+224.152%
2025-02-24	45.3400	45.3400	45.3400	45.3400	-13.108%	1	121	+224.438%
2025-02-21	57.9300	60.2500	52.1800	52.1800	-14.403%	48	121	+181.909%
2025-02-20	64.2500	64.2500	58.0100	60.9600	-11.163%	5	120	+141.306%
2025-02-19	67.0800	69.7400	67.0800	68.6200	-1.224%	156	120	+114.369%
2025-02-13	65.7500	69.4700	65.7500	69.4700	+10.095%	8	91	+111.746%
2025-02-11	61.3500	63.1000	59.2500	63.1000	+3.443%	18	92	+133.122%
2025-02-10	61.4000	61.4000	60.2500	61.0000	+3.302%	30	93	+141.148%
2025-02-07	60.5000	60.6000	58.7500	59.0500	+2.251%	22	98	+149.111%
2025-02-06	55.0700	57.7500	55.0700	57.7500	+5.383%	5	97	+154.719%
2025-02-05	54.7200	54.8500	54.7200	54.8000	+5.914%	6	94	+168.431%
2025-02-04	50.2400	51.7400	50.2300	51.7400	+10.816%	3	94	+184.306%
2025-02-03	46.3600	46.6900	44.4900	46.6900	-4.167%	71	94	+215.057%
2025-01-31	50.0200	50.0200	48.1500	48.7200	+2.031%	8	101	+201.929%
2025-01-30	47.8800	50.2600	46.0300	47.7500	+1.791%	152	99	+208.063%
2025-01-29	48.2400	49.0500	46.2200	46.9100	0.000%	80	48	+213.579%

.dark-mode .NV5pJZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NV5pJZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C610CRWD Dec 18 2026 610.00 Call (CRWD261218C00610000)option OPRA

CRWD20261218C610
CRWD Dec 18 2026 610.00 Call (CRWD261218C00610000)
option OPRA