Dark

CRWD20261218C660
CRWD Dec 18 2026 660.00 Call (CRWD261218C00660000)
option OPRA

Inactive

Jul 1, 2026

192.60+5.766%(+10.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	192.0000	200.0000	186.0000	192.6000	+5.766%	4	654	0.000%
2026-06-30	182.1000	182.1000	182.1000	182.1000	+7.118%	1	656	+5.766%
2026-06-29	170.0000	170.0000	170.0000	170.0000	+35.103%	1	657	+13.294%
2026-06-17	125.8300	125.8300	125.8300	125.8300	-10.822%	1	656	+53.064%
2026-06-12	140.0000	141.1000	139.9300	141.1000	+2.039%	6	656	+36.499%
2026-06-11	102.0000	138.2800	102.0000	138.2800	+32.962%	6	655	+39.283%
2026-06-09	103.7000	104.9500	103.7000	104.0000	-6.264%	3	653	+85.192%
2026-06-08	112.0000	112.0200	110.9500	110.9500	-14.278%	4	652	+73.592%
2026-06-04	129.4300	129.4300	129.4300	129.4300	-31.044%	1	650	+48.806%
2026-06-03	187.7000	187.7000	187.7000	187.7000	-0.128%	1	650	+2.611%
2026-06-02	187.9400	187.9400	187.9400	187.9400	-8.855%	1	650	+2.480%
2026-06-01	206.2000	206.2000	206.2000	206.2000	+24.517%	1	651	-6.596%
2026-05-29	150.0800	166.7700	150.0800	165.6000	+33.710%	6	651	+16.304%
2026-05-26	123.8500	123.8500	123.8500	123.8500	+6.309%	1	655	+55.511%
2026-05-22	119.3800	122.5000	116.5000	116.5000	+9.338%	27	654	+65.322%
2026-05-21	106.5500	106.5500	106.5500	106.5500	-1.543%	1	653	+80.760%
2026-05-20	98.2100	108.2600	97.2000	108.2200	+18.806%	126	653	+77.971%
2026-05-19	91.3000	91.3000	90.5500	91.0900	+4.761%	4	728	+111.439%
2026-05-18	85.2000	86.9500	85.2000	86.9500	+32.748%	3	728	+121.507%
2026-05-14	65.5000	65.5000	65.5000	65.5000	+22.201%	1	728	+194.046%
2026-05-13	50.6000	53.7000	50.6000	53.6000	+17.802%	4	729	+259.328%
2026-05-11	40.8800	45.5000	40.8800	45.5000	+28.822%	2	729	+323.297%
2026-05-08	35.3000	35.3200	35.3000	35.3200	+17.733%	2	728	+445.300%
2026-05-07	30.0000	30.0000	30.0000	30.0000	+36.364%	1	730	+542.000%
2026-05-04	22.0000	22.0000	22.0000	22.0000	+13.695%	1	730	+775.455%
2026-05-01	19.3500	19.3500	19.3500	19.3500	-6.295%	1	729	+895.349%
2026-04-22	19.9500	20.6500	19.9500	20.6500	+43.902%	2	729	+832.688%
2026-04-20	14.4500	14.5500	14.3500	14.3500	+37.584%	3	729	+1,242.160%
2026-04-09	11.1700	11.1700	10.4300	10.4300	+14.868%	2	727	+1,746.596%
2026-03-31	9.0800	9.0800	9.0800	9.0800	-2.470%	1	727	+2,021.145%
2026-03-26	9.3100	9.3100	9.3100	9.3100	-41.813%	1	728	+1,968.743%
2026-03-17	15.7800	16.0000	15.7400	16.0000	-21.760%	16	728	+1,103.750%
2026-03-12	20.6500	20.6500	19.2500	20.4500	+101.478%	27	719	+841.809%
2026-02-25	10.5700	10.5700	10.1100	10.1500	+2.525%	50	685	+1,797.537%
2026-02-23	11.0700	11.0700	9.9000	9.9000	-38.509%	9	685	+1,845.455%
2026-02-12	16.0000	16.1000	16.0000	16.1000	+15.000%	2	694	+1,096.273%
2026-02-06	14.0000	14.0000	14.0000	14.0000	-22.222%	1	694	+1,275.714%
2026-02-04	18.0000	18.0000	18.0000	18.0000	-42.492%	1	693	+970.000%
2026-01-28	31.6500	31.6500	31.3000	31.3000	+17.891%	2	692	+515.335%
2026-01-23	26.5000	26.5500	26.5000	26.5500	-3.314%	2	691	+625.424%
2026-01-16	27.4600	27.4600	27.4600	27.4600	-3.344%	1	690	+601.384%
2026-01-14	34.5000	34.5000	28.4100	28.4100	-1.865%	7	690	+577.930%
2026-01-13	28.9500	28.9500	28.9500	28.9500	+2.878%	2	691	+565.285%
2026-01-08	28.1700	28.1700	28.1400	28.1400	-18.576%	6	690	+584.435%
2026-01-07	31.5500	34.5600	31.5500	34.5600	+32.009%	11	684	+457.292%
2026-01-06	26.1800	26.1800	26.1800	26.1800	-0.833%	1	679	+635.676%
2026-01-02	26.4000	26.4000	26.4000	26.4000	-19.192%	1	679	+629.545%
2025-12-30	32.0000	32.6700	32.0000	32.6700	+0.276%	2	678	+489.532%
2025-12-29	32.4500	32.7000	32.4000	32.5800	-10.248%	9	678	+491.160%
2025-12-19	36.3000	36.3000	36.3000	36.3000	-1.626%	3	674	+430.579%
2025-12-18	36.2400	36.9000	36.0800	36.9000	+4.533%	7	674	+421.951%
2025-12-17	35.3000	35.3000	35.3000	35.3000	-32.877%	1	672	+445.609%
2025-12-08	52.5900	52.5900	52.5900	52.5900	-2.881%	1	671	+266.229%
2025-12-04	54.1500	54.1500	54.1500	54.1500	-0.092%	1	670	+255.679%
2025-12-02	54.2000	54.2000	54.2000	54.2000	+0.370%	2	670	+255.351%
2025-11-28	54.0000	54.0000	54.0000	54.0000	-1.818%	1	668	+256.667%
2025-11-25	54.6500	55.0000	54.6500	55.0000	+0.825%	10	668	+250.182%
2025-11-24	53.9500	54.5500	53.9500	54.5500	+9.958%	2	668	+253.071%
2025-11-21	50.0000	50.0000	49.3700	49.6100	-12.965%	19	668	+288.228%
2025-11-20	68.0000	68.0000	57.0000	57.0000	-8.065%	22	674	+237.895%
2025-11-14	62.0000	62.0000	62.0000	62.0000	-6.118%	1	670	+210.645%
2025-11-13	68.4500	68.4500	66.0400	66.0400	-12.005%	7	670	+191.641%
2025-11-12	75.4000	75.4000	75.0500	75.0500	-6.188%	12	673	+156.629%
2025-11-10	80.0000	80.0000	80.0000	80.0000	+15.657%	1	684	+140.750%
2025-11-04	69.2900	69.2900	69.1700	69.1700	-3.690%	10	684	+178.444%
2025-10-28	72.7900	72.7900	71.7600	71.8200	+19.104%	101	679	+168.170%
2025-10-23	60.0000	60.8000	58.1500	60.3000	+13.239%	9	581	+219.403%
2025-10-21	52.6500	53.2500	52.6500	53.2500	+16.013%	3	577	+261.690%
2025-10-16	49.4600	49.4600	45.9000	45.9000	-3.955%	2	579	+319.608%
2025-10-14	47.7900	47.7900	47.7900	47.7900	-13.502%	1	577	+303.013%
2025-10-09	55.2500	55.2500	55.2500	55.2500	+0.455%	1	578	+248.597%
2025-10-08	54.1500	55.0000	54.1500	55.0000	+18.280%	2	578	+250.182%
2025-10-03	46.5000	46.5000	46.5000	46.5000	+4.027%	1	578	+314.194%
2025-09-29	42.0000	45.1500	42.0000	44.7000	+6.429%	4	577	+330.872%
2025-09-26	39.5000	42.0000	39.5000	42.0000	+1.449%	3	576	+358.571%
2025-09-24	43.5500	43.5500	41.4000	41.4000	-15.510%	2	578	+365.217%
2025-09-19	50.1000	50.1000	49.0000	49.0000	-4.762%	26	578	+293.061%
2025-09-18	37.8300	51.4500	37.8300	51.4500	+97.885%	36	576	+274.344%
2025-09-11	25.4900	26.0000	25.4900	26.0000	+15.556%	3	585	+640.769%
2025-09-09	22.5500	22.5500	22.5000	22.5000	-3.558%	2	585	+756.000%
2025-09-08	22.4800	23.3300	22.4000	23.3300	+9.840%	7	585	+725.547%
2025-09-05	20.9800	21.2500	20.9800	21.2400	+11.789%	4	588	+806.780%
2025-09-04	19.0000	19.0000	19.0000	19.0000	-13.636%	2	590	+913.684%
2025-09-02	22.0000	22.0000	22.0000	22.0000	-12.000%	1	590	+775.455%
2025-08-26	25.0000	25.0000	25.0000	25.0000	-2.724%	3	589	+670.400%
2025-08-25	26.3700	26.3700	25.7000	25.7000	-18.825%	2	589	+649.416%
2025-08-11	31.2600	31.6600	31.2600	31.6600	-16.684%	36	589	+508.339%
2025-08-06	36.4000	38.0000	36.4000	38.0000	+10.594%	2	588	+406.842%
2025-08-05	35.2400	35.2400	34.3600	34.3600	-12.055%	4	588	+460.536%
2025-08-01	39.0700	39.0700	39.0700	39.0700	-13.466%	1	588	+392.961%
2025-07-30	44.6800	45.1500	44.4800	45.1500	+0.669%	11	587	+326.578%
2025-07-29	44.4200	44.8500	44.4200	44.8500	-4.330%	20	576	+329.431%
2025-07-23	46.4000	47.0500	44.5900	46.8800	-27.284%	55	556	+310.836%
2025-07-08	64.4700	64.4700	64.4700	64.4700	-1.663%	1	556	+198.744%
2025-07-07	65.5600	65.5600	65.5600	65.5600	+6.118%	1	556	+193.777%
2025-07-02	62.5500	62.6300	61.1200	61.7800	-1.420%	5	556	+211.751%
2025-07-01	70.0000	70.6500	59.5200	62.6700	-8.444%	8	555	+207.324%
2025-06-30	68.8100	68.8100	68.4500	68.4500	+4.233%	3	558	+181.373%
2025-06-27	65.6700	65.6700	65.6100	65.6700	-2.841%	4	559	+193.285%
2025-06-26	67.2600	67.7400	67.2500	67.5900	+16.134%	7	562	+184.953%
2025-06-20	58.2000	58.2000	58.2000	58.2000	-7.546%	2	567	+230.928%
2025-06-18	62.9500	62.9500	62.9500	62.9500	-0.079%	3	567	+205.957%
2025-06-17	61.1000	63.0000	61.1000	63.0000	+4.651%	2	567	+205.714%
2025-06-16	60.2000	60.2000	60.2000	60.2000	+8.979%	1	569	+219.934%
2025-06-11	54.5000	55.2400	54.5000	55.2400	+7.701%	4	570	+248.660%
2025-06-10	51.0300	51.2900	51.0300	51.2900	-4.754%	2	571	+275.512%
2025-06-09	54.1000	54.7400	53.8500	53.8500	-0.185%	56	571	+257.660%
2025-06-06	54.4000	54.4000	53.9000	53.9500	+8.225%	24	573	+256.997%
2025-06-05	52.0500	52.9000	49.8500	49.8500	-4.135%	28	565	+286.359%
2025-06-04	52.4600	52.7000	49.4500	52.0000	-21.176%	6	578	+270.385%
2025-06-03	65.9700	65.9700	65.9700	65.9700	+14.313%	1	578	+191.951%
2025-05-30	55.1700	59.3700	54.4800	57.7100	+1.335%	114	577	+233.738%
2025-05-29	54.9500	56.9500	53.7500	56.9500	-2.816%	550	593	+238.191%
2025-05-28	58.2000	59.4000	58.0300	58.6000	-1.280%	9	537	+228.669%
2025-05-27	55.3000	60.3800	55.3000	59.3600	+7.829%	44	533	+224.461%
2025-05-23	48.5500	55.2300	48.5000	55.0500	+12.923%	64	551	+249.864%
2025-05-22	48.9000	50.3100	47.2200	48.7500	+7.616%	489	551	+295.077%
2025-05-20	45.5500	45.5500	45.3000	45.3000	-2.202%	2	549	+325.166%
2025-05-19	46.3700	46.3700	46.3200	46.3200	+2.728%	2	549	+315.803%
2025-05-16	45.0100	45.0900	45.0100	45.0900	+4.134%	4	548	+327.146%
2025-05-14	43.6000	43.6000	43.3000	43.3000	-5.002%	3	548	+344.804%
2025-05-13	41.8200	45.5800	41.1200	45.5800	+13.074%	139	548	+322.554%
2025-05-12	39.8700	40.5300	38.7700	40.3100	+9.896%	176	569	+377.797%
2025-05-09	39.7600	39.7600	35.1200	36.6800	-15.093%	356	523	+425.082%
2025-05-08	43.5700	44.8500	42.8200	43.2000	+3.796%	91	419	+345.833%
2025-05-07	41.1900	43.4500	40.5800	41.6200	-12.783%	424	378	+362.758%
2025-05-05	47.7200	47.7200	47.7200	47.7200	+2.956%	48	242	+303.604%
2025-05-02	45.3200	47.6100	45.3200	46.3500	+1.489%	152	290	+315.534%
2025-05-01	42.0500	45.6700	42.0500	45.6700	+4.508%	49	297	+321.721%
2025-04-30	35.4000	43.7000	35.4000	43.7000	+0.784%	204	283	+340.732%
2025-04-29	42.1200	44.7000	42.1000	43.3600	+5.756%	130	302	+344.188%
2025-04-28	42.6300	42.6900	38.4100	41.0000	-2.008%	167	195	+369.756%
2025-04-25	40.8200	42.0500	39.1500	41.8400	+5.523%	826	192	+360.325%
2025-04-24	31.0900	39.8000	31.0400	39.6500	+27.492%	182	247	+385.750%
2025-04-23	29.0100	33.7000	29.0100	31.1000	+26.064%	650	326	+519.293%
2025-04-22	26.6900	26.6900	24.3700	24.6700	-1.320%	103	529	+680.705%
2025-04-21	26.0200	26.1000	23.7000	25.0000	-13.495%	16	576	+670.400%
2025-04-17	30.9200	30.9200	28.6800	28.9000	-3.795%	204	604	+566.436%
2025-04-16	32.6900	33.5100	29.1700	30.0400	-7.711%	243	604	+541.145%
2025-04-15	30.7100	34.1200	29.4500	32.5500	+15.507%	173	643	+491.705%
2025-04-14	31.6800	31.6800	28.1800	28.1800	+4.370%	11	584	+583.463%
2025-04-11	28.3500	28.6300	25.3300	27.0000	-1.280%	128	582	+613.333%
2025-04-10	27.7500	28.9000	26.0800	27.3500	-0.726%	36	573	+604.205%
2025-04-09	20.3500	27.5500	20.3000	27.5500	+47.721%	127	566	+599.093%
2025-04-08	22.6800	22.6800	18.6100	18.6500	-12.070%	537	582	+932.708%
2025-04-07	20.5400	21.2100	20.2900	21.2100	-2.032%	5	392	+808.062%
2025-04-04	20.8000	22.4000	19.6200	21.6500	-12.063%	176	390	+789.607%
2025-04-03	24.0200	26.7000	24.0200	24.6200	-16.740%	563	357	+682.291%
2025-04-02	25.0000	29.6200	24.8500	29.5700	+13.731%	353	394	+551.336%
2025-04-01	22.8000	26.7500	22.5500	26.0000	+11.349%	904	400	+640.769%
2025-03-31	22.4300	23.3500	20.1800	23.3500	-4.888%	38	136	+724.839%
2025-03-28	25.0400	25.3500	23.6500	24.5500	-7.253%	488	168	+684.521%
2025-03-27	25.8500	26.8000	25.7500	26.4700	-4.094%	113	151	+627.616%
2025-03-26	28.6300	29.6700	26.8900	27.6000	-10.853%	102	184	+597.826%
2025-03-25	32.0000	32.0000	29.6500	30.9600	+20.233%	37	228	+522.093%
2025-03-24	25.7500	26.4000	25.7500	25.7500	-3.558%	12	241	+647.961%
2025-03-21	26.5600	28.1000	26.5000	26.7000	-0.743%	50	243	+621.348%
2025-03-20	26.4600	27.0000	26.4600	26.9000	-9.428%	3	243	+615.985%
2025-03-19	28.5200	29.9500	28.5000	29.7000	+5.319%	34	244	+548.485%
2025-03-17	25.8500	28.2500	25.6000	28.2000	+18.637%	22	257	+582.979%
2025-03-14	21.5200	24.0000	21.0000	23.7700	+15.782%	550	258	+710.265%
2025-03-13	22.9000	23.0600	19.5500	20.5300	-10.349%	394	186	+838.139%
2025-03-12	22.0100	23.6500	21.1500	22.9000	+17.136%	87	186	+741.048%
2025-03-11	18.3000	20.0500	17.7100	19.5500	+10.017%	186	228	+885.166%
2025-03-10	18.6700	18.6700	15.8400	17.7700	-6.474%	252	235	+983.849%
2025-03-07	19.0000	21.1300	18.9200	19.0000	-30.783%	186	120	+913.684%
2025-03-05	25.0000	27.4500	25.0000	27.4500	-28.701%	130	98	+601.639%
2025-03-04	34.5500	38.5000	31.9000	38.5000	+13.536%	54	151	+400.260%
2025-03-03	34.9600	35.4300	33.9100	33.9100	-11.230%	9	106	+467.974%
2025-02-26	38.3000	38.3500	37.8000	38.2000	+10.341%	28	109	+404.188%
2025-02-25	32.7000	34.6200	32.7000	34.6200	-7.260%	6	102	+456.326%
2025-02-24	38.0000	38.0000	37.3300	37.3300	-16.637%	3	104	+415.939%
2025-02-21	49.4200	49.4200	44.7800	44.7800	-14.460%	36	102	+330.103%
2025-02-20	55.5900	55.5900	47.0500	52.3500	-12.953%	89	101	+267.908%
2025-02-19	57.9300	63.1000	57.0000	60.1400	+2.891%	210	75	+220.253%
2025-02-18	58.4000	58.4500	58.4000	58.4500	0.000%	2	1	+229.512%

.dark-mode .bXqqBG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bXqqBG{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C660CRWD Dec 18 2026 660.00 Call (CRWD261218C00660000)option OPRA

CRWD20261218C660
CRWD Dec 18 2026 660.00 Call (CRWD261218C00660000)
option OPRA