Dark

CRWD20261218C640
CRWD Dec 18 2026 640.00 Call (CRWD261218C00640000)
option OPRA

Inactive

Jun 30, 2026

185.94+2.013%(+3.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	185.9400	185.9400	185.9400	185.9400	+2.013%	1	328	0.000%
2026-06-29	182.2700	182.2700	182.2700	182.2700	+27.533%	1	328	+2.013%
2026-06-26	142.9200	142.9200	142.9200	142.9200	+15.959%	2	329	+30.101%
2026-06-24	123.2500	123.2500	123.2500	123.2500	-8.330%	1	331	+50.864%
2026-06-23	134.0000	134.4500	133.6800	134.4500	-0.400%	107	330	+38.297%
2026-06-16	134.9900	134.9900	134.9900	134.9900	-0.560%	1	312	+37.744%
2026-06-15	135.7500	135.7500	135.7500	135.7500	-9.137%	4	312	+36.972%
2026-06-12	152.1200	152.1200	149.4000	149.4000	+2.878%	7	316	+24.458%
2026-06-11	141.0000	147.7400	141.0000	145.2200	+24.120%	8	317	+28.040%
2026-06-10	113.0000	117.0000	113.0000	117.0000	+9.705%	6	320	+58.923%
2026-06-09	106.6500	106.6500	106.6500	106.6500	-26.448%	1	316	+74.346%
2026-06-05	145.0000	145.0000	145.0000	145.0000	-23.984%	1	316	+28.234%
2026-06-03	190.7500	190.7500	190.7500	190.7500	-9.704%	1	316	-2.522%
2026-06-01	183.6600	211.2500	183.6600	211.2500	+20.370%	5	316	-11.981%
2026-05-29	135.7100	175.5000	135.7100	175.5000	+53.637%	3	313	+5.949%
2026-05-27	111.9500	115.4500	111.9500	114.2300	-14.505%	13	315	+62.777%
2026-05-26	125.9300	133.6100	125.9300	133.6100	+4.058%	2	313	+39.166%
2026-05-22	128.9800	131.4500	128.4000	128.4000	+6.680%	4	315	+44.813%
2026-05-21	120.3600	120.3600	120.3600	120.3600	+5.486%	1	315	+54.487%
2026-05-20	110.6800	114.7600	110.6800	114.1000	+10.082%	9	315	+62.962%
2026-05-19	99.1400	106.1800	99.1400	103.6500	+7.065%	3	301	+79.392%
2026-05-18	93.5600	96.8100	91.4800	96.8100	+25.029%	64	301	+92.067%
2026-05-15	77.6000	77.6000	77.4300	77.4300	+2.353%	2	301	+140.139%
2026-05-14	72.5700	75.6500	72.5700	75.6500	+15.673%	65	300	+145.790%
2026-05-13	65.4000	65.4000	65.4000	65.4000	+33.989%	8	269	+184.312%
2026-05-11	45.4200	48.8200	43.6500	48.8100	+8.443%	16	269	+280.947%
2026-05-08	34.5200	45.0100	34.5200	45.0100	+26.433%	12	281	+313.108%
2026-05-07	31.0500	35.6000	31.0500	35.6000	+30.690%	62	284	+422.303%
2026-05-05	27.2400	27.2400	27.2400	27.2400	+13.264%	3	283	+582.599%
2026-04-22	23.8500	24.0500	23.8500	24.0500	+22.143%	2	281	+673.139%
2026-03-18	19.6500	20.2800	18.7500	19.6900	+43.828%	89	280	+844.337%
2026-02-26	13.6900	13.6900	13.6900	13.6900	+33.561%	1	245	+1,258.218%
2026-02-23	12.4800	12.4800	10.1300	10.2500	-31.848%	24	245	+1,714.049%
2026-02-20	15.6400	15.8900	15.0400	15.0400	-30.595%	40	245	+1,136.303%
2026-02-13	21.6300	21.6700	21.6300	21.6700	+3.486%	3	235	+758.053%
2026-02-05	20.9400	20.9400	20.9400	20.9400	-7.140%	1	235	+787.966%
2026-02-04	22.5500	22.5500	22.5500	22.5500	-16.697%	2	236	+724.568%
2026-01-29	26.6600	27.0700	26.6600	27.0700	-9.404%	6	238	+586.886%
2026-01-23	29.3000	29.8800	29.3000	29.8800	+10.708%	3	235	+522.289%
2026-01-20	25.9800	27.1300	25.9800	26.9900	-19.792%	3	235	+588.922%
2026-01-15	33.6500	33.6500	33.6500	33.6500	+7.853%	1	235	+452.571%
2026-01-14	36.1000	36.1500	31.2000	31.2000	-9.434%	9	236	+495.962%
2026-01-09	34.4000	34.4500	34.4000	34.4500	+10.772%	2	229	+439.739%
2026-01-08	31.6100	32.1500	31.0900	31.1000	-20.764%	22	229	+497.878%
2026-01-07	35.7400	39.2500	35.7400	39.2500	+26.613%	5	225	+373.732%
2026-01-06	31.0900	31.0900	31.0000	31.0000	+0.129%	2	221	+499.806%
2026-01-05	31.4100	31.4100	30.9600	30.9600	+5.414%	4	220	+500.581%
2026-01-02	32.0800	32.0800	29.3700	29.3700	-21.365%	12	220	+533.095%
2025-12-29	37.3000	37.3500	37.3000	37.3500	-2.327%	2	212	+397.831%
2025-12-26	38.2500	38.2500	38.1000	38.2400	-1.747%	3	211	+386.245%
2025-12-18	38.9200	38.9200	38.9200	38.9200	-13.511%	3	213	+377.749%
2025-12-15	45.0000	45.0000	45.0000	45.0000	-14.611%	1	213	+313.200%
2025-12-09	52.7000	52.7000	52.7000	52.7000	-8.220%	1	213	+252.827%
2025-12-04	57.4200	57.4200	57.4200	57.4200	-0.915%	1	213	+223.824%
2025-11-26	57.9500	57.9500	57.9500	57.9500	+1.134%	1	213	+220.863%
2025-11-21	57.8000	57.8000	57.2500	57.3000	-12.036%	3	213	+224.503%
2025-10-23	65.0500	65.1400	65.0500	65.1400	+7.830%	2	212	+185.447%
2025-10-13	60.4100	60.4100	60.4100	60.4100	+22.511%	1	212	+207.797%
2025-09-29	49.3100	49.3100	49.3100	49.3100	-7.746%	1	212	+277.084%
2025-09-19	53.4500	53.4500	53.4500	53.4500	-3.170%	1	212	+247.877%
2025-09-18	56.6500	56.8500	55.2000	55.2000	+119.048%	6	211	+236.848%
2025-09-09	25.2000	25.4800	25.1700	25.2000	-9.058%	9	208	+637.857%
2025-08-29	32.9900	32.9900	27.7100	27.7100	-10.207%	6	208	+571.021%
2025-08-28	30.9100	30.9100	30.8600	30.8600	-4.072%	10	208	+502.528%
2025-08-19	32.1000	32.2200	31.9500	32.1700	-13.171%	20	208	+477.992%
2025-08-12	37.0300	37.0500	37.0300	37.0500	+12.888%	2	208	+401.862%
2025-08-11	32.8200	32.8200	32.8200	32.8200	-3.442%	1	207	+466.545%
2025-08-08	34.4400	34.7200	33.9900	33.9900	-42.046%	3	207	+447.043%
2025-07-14	58.6500	58.6500	58.6500	58.6500	-10.252%	1	208	+217.033%
2025-07-02	65.3500	65.3500	65.3500	65.3500	-4.793%	1	208	+184.529%
2025-07-01	68.4600	68.6400	68.4600	68.6400	+6.750%	2	209	+170.892%
2025-06-24	62.9800	64.3000	62.9800	64.3000	+14.821%	10	209	+189.176%
2025-06-10	55.7500	56.0000	55.7500	56.0000	-5.549%	2	205	+232.036%
2025-06-09	59.1000	59.2900	59.1000	59.2900	+5.970%	2	205	+213.611%
2025-06-05	56.1000	56.1000	55.9500	55.9500	-20.514%	2	205	+232.332%
2025-06-03	68.6100	70.3900	68.6100	70.3900	+8.192%	2	205	+164.157%
2025-05-27	63.5000	65.0600	63.3200	65.0600	+13.464%	40	204	+185.798%
2025-05-23	57.3400	57.3400	57.3400	57.3400	+6.580%	2	223	+224.276%
2025-05-22	48.2300	56.0000	48.2300	53.8000	+8.359%	251	223	+245.613%
2025-05-16	49.5300	49.6500	49.5300	49.6500	+15.653%	4	214	+274.502%
2025-05-15	42.9300	42.9300	42.9300	42.9300	-8.950%	10	214	+333.124%
2025-05-14	47.6000	47.6000	47.1500	47.1500	+3.173%	3	214	+294.358%
2025-05-13	45.7000	45.7000	45.7000	45.7000	+3.254%	1	214	+306.871%
2025-05-12	42.7000	44.6000	39.1500	44.2600	+4.436%	64	212	+320.108%
2025-05-09	42.5100	42.5100	42.0700	42.3800	-8.801%	6	198	+338.745%
2025-05-08	47.7000	47.7000	45.6000	46.4700	+1.419%	7	197	+300.129%
2025-05-07	45.5900	47.2500	45.4100	45.8200	-0.153%	48	194	+305.805%
2025-04-30	45.2300	45.8900	44.1600	45.8900	-1.184%	11	190	+305.186%
2025-04-28	46.4400	46.4400	46.4400	46.4400	+3.638%	1	184	+300.388%
2025-04-25	44.3000	44.8100	44.3000	44.8100	+32.928%	4	184	+314.952%
2025-04-23	34.0200	34.0200	33.7100	33.7100	-0.853%	2	183	+451.587%
2025-04-16	34.0000	34.0000	34.0000	34.0000	-6.645%	1	182	+446.882%
2025-04-15	34.9500	37.6900	34.1300	36.4200	+66.682%	7	183	+410.544%
2025-04-08	21.8500	21.8500	21.8500	21.8500	-22.518%	20	181	+750.984%
2025-04-03	28.2500	28.2500	28.2000	28.2000	+25.333%	2	161	+559.362%
2025-03-31	22.5500	22.5500	22.5000	22.5000	-22.414%	2	161	+726.400%
2025-03-27	28.6500	29.0000	28.6500	29.0000	+14.218%	2	161	+541.172%
2025-03-14	25.3900	25.3900	25.3900	25.3900	+39.047%	2	161	+632.336%
2025-03-10	18.1200	19.0700	17.3500	18.2600	-50.137%	494	162	+918.291%
2025-03-03	38.8000	38.8000	36.5700	36.6200	-28.407%	3	8	+407.755%
2025-02-21	51.0000	51.1500	51.0000	51.1500	-6.746%	4	7	+263.519%
2025-02-20	54.3000	54.8500	54.0000	54.8500	-11.389%	16	6	+238.997%
2025-02-19	61.2000	61.9000	61.2000	61.9000	-3.054%	4	1	+200.388%
2025-02-13	63.7500	63.8500	63.7500	63.8500	+10.276%	2	1	+191.214%
2025-02-12	57.4000	57.9000	57.4000	57.9000	0.000%	2	0	+221.140%

.dark-mode .PbL9dS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PbL9dS{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C640CRWD Dec 18 2026 640.00 Call (CRWD261218C00640000)option OPRA

CRWD20261218C640
CRWD Dec 18 2026 640.00 Call (CRWD261218C00640000)
option OPRA