Dark

CRWD20261218C620
CRWD Dec 18 2026 620.00 Call (CRWD261218C00620000)
option OPRA

Inactive

Jun 23, 2026

148.04+5.758%(+8.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	133.0700	148.0400	133.0700	148.0400	+5.758%	2	108	0.000%
2026-06-22	145.2000	145.2000	139.9800	139.9800	-3.840%	2	109	+5.758%
2026-06-16	145.5700	145.5700	145.5700	145.5700	+15.039%	1	108	+1.697%
2026-06-10	126.5400	126.5400	126.5400	126.5400	-10.255%	1	109	+16.991%
2026-06-08	141.0000	141.0000	141.0000	141.0000	-4.935%	1	109	+4.993%
2026-06-05	148.3200	148.3200	148.3200	148.3200	-29.699%	1	109	-0.189%
2026-06-03	207.0000	210.9800	205.9200	210.9800	-4.017%	3	109	-29.832%
2026-06-01	219.8100	219.8100	219.8100	219.8100	+17.640%	1	108	-32.651%
2026-05-29	178.0100	186.8500	178.0100	186.8500	+30.436%	6	108	-20.771%
2026-05-28	143.2500	143.2500	143.2500	143.2500	+13.600%	1	113	+3.344%
2026-05-27	126.1000	126.1000	126.1000	126.1000	-12.046%	1	113	+17.399%
2026-05-26	144.0000	144.0000	143.3700	143.3700	+10.285%	2	113	+3.257%
2026-05-21	130.0000	130.0000	130.0000	130.0000	+2.848%	1	112	+13.877%
2026-05-20	124.1200	126.4000	121.8300	126.4000	+20.726%	24	112	+17.120%
2026-05-19	105.4000	114.4700	104.7000	104.7000	-2.268%	54	154	+41.394%
2026-05-18	102.7900	107.5800	101.8300	107.1300	+19.033%	19	154	+38.187%
2026-05-15	83.4500	91.9500	83.3500	90.0000	+7.888%	15	154	+64.489%
2026-05-14	74.1500	83.6500	74.1500	83.4200	+32.203%	147	151	+77.463%
2026-05-13	62.0000	63.1000	62.0000	63.1000	+11.939%	12	96	+134.612%
2026-05-12	56.3700	56.3700	56.3700	56.3700	+12.763%	5	96	+162.622%
2026-05-08	49.9900	49.9900	49.9900	49.9900	+35.145%	1	96	+196.139%
2026-05-07	36.9900	36.9900	36.9900	36.9900	+43.874%	1	96	+300.216%
2026-04-28	25.7100	25.7100	25.7100	25.7100	-8.830%	2	95	+475.807%
2026-04-22	27.0000	28.2000	27.0000	28.2000	+14.821%	4	97	+424.965%
2026-04-21	25.0900	25.6200	24.0900	24.5600	+65.946%	35	84	+502.769%
2026-04-15	14.8000	14.8000	14.8000	14.8000	+18.400%	1	84	+900.270%
2026-04-13	11.4000	12.5000	11.4000	12.5000	-26.471%	7	83	+1,084.320%
2026-03-23	16.3200	17.0000	16.3200	17.0000	-21.004%	4	89	+770.824%
2026-03-16	21.5200	21.5200	21.5200	21.5200	-19.940%	6	87	+587.918%
2026-03-11	26.8800	26.8800	26.8800	26.8800	+5.123%	1	87	+450.744%
2026-03-09	25.5700	25.5700	25.5700	25.5700	+14.152%	2	88	+478.960%
2026-03-05	21.3300	22.4000	21.3300	22.4000	+82.114%	2	88	+560.893%
2026-02-23	11.7800	12.3000	11.7800	12.3000	-40.175%	2	87	+1,103.577%
2026-02-17	20.5600	20.5600	20.5600	20.5600	-6.033%	1	89	+620.039%
2026-02-12	21.8800	21.8800	21.8800	21.8800	+2.965%	1	89	+576.600%
2026-02-11	21.3500	21.3500	21.2500	21.2500	-5.134%	2	90	+596.659%
2026-02-10	20.3900	23.0300	20.3900	22.4000	+9.643%	3	91	+560.893%
2026-02-09	19.4500	20.4300	19.4000	20.4300	+5.255%	3	91	+624.621%
2026-02-05	23.2500	23.2500	19.4100	19.4100	-18.548%	3	91	+662.700%
2026-02-04	23.8300	23.8300	23.8300	23.8300	-9.011%	1	91	+521.234%
2026-02-03	26.1900	26.1900	26.1900	26.1900	-32.326%	1	91	+465.254%
2026-01-28	41.3300	41.3300	38.7000	38.7000	+12.174%	3	90	+282.532%
2026-01-26	33.2800	34.5000	33.2800	34.5000	-0.777%	3	89	+329.101%
2026-01-22	34.7700	34.7700	34.7700	34.7700	-0.201%	1	91	+325.769%
2026-01-14	41.0000	41.0000	34.8400	34.8400	-4.679%	4	90	+324.914%
2026-01-13	38.2500	38.2500	36.5500	36.5500	+1.218%	3	90	+305.034%
2026-01-12	36.1100	36.1100	36.1100	36.1100	-4.218%	2	87	+309.970%
2026-01-09	37.8200	38.2000	37.7000	37.7000	+9.689%	4	85	+292.679%
2026-01-05	36.1800	36.1800	34.3700	34.3700	+6.048%	4	85	+330.724%
2026-01-02	32.4100	32.4100	32.4100	32.4100	-17.991%	1	82	+356.773%
2025-12-31	39.4100	39.5200	39.4100	39.5200	-2.178%	2	82	+274.595%
2025-12-29	40.5000	40.5000	40.4000	40.4000	-3.187%	3	82	+266.436%
2025-12-26	41.7600	41.9100	41.7300	41.7300	-3.670%	4	81	+254.757%
2025-12-22	43.4400	43.4400	43.3200	43.3200	-37.217%	2	81	+241.736%
2025-12-09	69.0000	69.0000	69.0000	69.0000	+11.922%	2	81	+114.551%
2025-12-08	61.3500	61.6500	61.3500	61.6500	-19.925%	2	81	+140.130%
2025-11-07	76.9900	76.9900	76.9900	76.9900	+0.641%	1	81	+92.285%
2025-10-27	76.5000	76.5000	76.5000	76.5000	+6.561%	1	82	+93.516%
2025-10-23	71.7900	71.7900	71.7900	71.7900	+19.830%	1	82	+106.213%
2025-10-06	59.9100	59.9100	59.9100	59.9100	+19.892%	1	82	+147.104%
2025-09-26	49.9700	49.9700	49.9700	49.9700	-5.306%	2	82	+196.258%
2025-09-24	52.7000	52.8100	52.6600	52.7700	-6.767%	10	82	+180.538%
2025-09-23	56.6000	56.6000	56.6000	56.6000	-2.042%	2	82	+161.555%
2025-09-22	57.7800	57.7800	57.7800	57.7800	+3.013%	1	82	+156.213%
2025-09-18	56.3700	56.3700	56.0800	56.0900	+80.935%	4	82	+163.933%
2025-09-10	31.0000	31.0000	31.0000	31.0000	+18.819%	5	82	+377.548%
2025-09-05	26.2800	26.5100	26.0900	26.0900	+1.320%	86	87	+467.420%
2025-09-04	24.0000	25.7500	24.0000	25.7500	+3.914%	2	88	+474.913%
2025-09-03	24.7800	24.7800	24.7800	24.7800	-22.683%	1	87	+497.417%
2025-08-22	32.0500	32.0500	32.0500	32.0500	+0.313%	1	86	+361.903%
2025-08-21	31.9500	31.9500	31.9500	31.9500	-7.257%	1	87	+363.349%
2025-08-19	35.2000	35.3400	34.4500	34.4500	-5.409%	5	88	+329.724%
2025-08-18	36.8900	36.8900	36.4200	36.4200	-0.219%	2	88	+306.480%
2025-08-08	36.5700	36.5700	36.5000	36.5000	-3.643%	6	87	+305.589%
2025-08-07	38.1800	38.4800	37.8800	37.8800	-12.920%	5	87	+290.813%
2025-08-06	43.5000	43.5000	43.5000	43.5000	-17.925%	2	86	+240.322%
2025-07-30	53.0000	53.0000	53.0000	53.0000	-1.852%	5	86	+179.321%
2025-07-24	53.9600	54.0000	53.6900	54.0000	-14.177%	4	86	+174.148%
2025-07-21	62.9200	62.9200	62.9200	62.9200	-14.927%	1	84	+135.283%
2025-07-10	73.9600	73.9600	73.9600	73.9600	-1.321%	1	83	+100.162%
2025-07-08	74.6500	74.9500	74.6500	74.9500	+2.321%	2	84	+97.518%
2025-07-02	70.6800	73.2500	70.6800	73.2500	+2.148%	3	82	+102.102%
2025-07-01	80.5100	81.9300	70.8500	71.7100	-9.776%	10	83	+106.443%
2025-06-30	79.5100	79.7600	79.4800	79.4800	+1.793%	14	80	+86.261%
2025-06-26	76.9000	78.5700	76.9000	78.0800	+21.601%	4	70	+89.600%
2025-06-23	64.3100	64.3200	64.2100	64.2100	-11.981%	6	71	+130.556%
2025-06-17	72.7600	72.9500	72.7600	72.9500	+5.495%	11	71	+102.934%
2025-06-16	69.1500	69.1500	69.1500	69.1500	+0.043%	1	60	+114.085%
2025-06-12	67.9900	70.5500	67.9900	69.1200	+5.318%	8	61	+114.178%
2025-06-11	66.5200	66.8000	65.1000	65.6300	+9.020%	132	61	+125.568%
2025-06-10	60.5500	60.9200	59.0500	60.2000	-0.496%	45	12	+145.914%
2025-06-05	60.4500	60.5000	60.4500	60.5000	-5.866%	12	30	+144.694%
2025-05-30	64.2700	64.2700	64.2700	64.2700	+0.800%	2	24	+130.341%
2025-05-29	63.6000	64.8600	62.8300	63.7600	-6.235%	22	25	+132.183%
2025-05-28	66.7000	68.0000	66.7000	68.0000	+25.299%	4	20	+117.706%
2025-05-22	54.3000	54.3000	54.2700	54.2700	+22.922%	2	20	+172.784%
2025-05-09	44.1500	44.1500	44.1500	44.1500	-11.434%	4	20	+235.311%
2025-04-30	49.9000	49.9000	49.8500	49.8500	-0.300%	2	20	+196.971%
2025-04-25	50.0000	50.0000	50.0000	50.0000	+67.785%	2	19	+196.080%
2025-03-28	29.8000	29.8000	29.8000	29.8000	+4.232%	4	20	+396.779%
2025-03-06	30.0500	30.0500	27.7500	28.5900	-31.929%	5	19	+417.803%
2025-02-24	42.0000	42.0000	42.0000	42.0000	-37.031%	2	15	+252.476%
2025-02-18	66.6000	66.7000	66.6000	66.7000	+13.243%	2	15	+121.949%
2025-02-12	58.9500	58.9500	58.9000	58.9000	+0.426%	2	15	+151.341%
2025-02-11	58.1500	58.7500	57.9500	58.6500	-0.845%	6	14	+152.413%
2025-02-10	59.4000	60.3500	59.1000	59.1500	0.000%	44	14	+150.279%

.dark-mode .myXvWF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .myXvWF{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C620CRWD Dec 18 2026 620.00 Call (CRWD261218C00620000)option OPRA

CRWD20261218C620
CRWD Dec 18 2026 620.00 Call (CRWD261218C00620000)
option OPRA