Dark

CRWD20261218C700
CRWD Dec 18 2026 700.00 Call (CRWD261218C00700000)
option OPRA

Inactive

Jun 30, 2026

162.11+10.807%(+15.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	162.1100	162.1100	162.1100	162.1100	+10.807%	2	230	0.000%
2026-06-29	150.0000	150.3700	146.3000	146.3000	+23.983%	33	228	+10.807%
2026-06-26	112.2000	118.0000	111.6500	118.0000	+17.483%	3	238	+37.381%
2026-06-24	99.9000	100.4400	98.3300	100.4400	-4.633%	3	238	+61.400%
2026-06-22	106.6500	109.3000	105.3200	105.3200	-0.941%	64	238	+53.921%
2026-06-18	98.7300	106.3200	98.7300	106.3200	-1.079%	4	238	+52.474%
2026-06-17	109.9200	109.9200	107.4800	107.4800	+0.496%	2	238	+50.828%
2026-06-16	108.7000	108.7000	106.9500	106.9500	-3.475%	2	238	+51.576%
2026-06-15	113.4700	115.2800	110.8000	110.8000	-6.411%	6	239	+46.309%
2026-06-11	102.1000	118.3900	102.1000	118.3900	+27.301%	53	237	+36.929%
2026-06-10	97.0500	97.0500	93.0000	93.0000	+5.910%	8	237	+74.312%
2026-06-09	86.0000	87.8100	78.2600	87.8100	-7.079%	23	234	+84.615%
2026-06-08	104.5000	104.5000	94.5000	94.5000	-15.925%	9	235	+71.545%
2026-06-05	118.4600	120.2900	110.7300	112.4000	-16.431%	26	235	+44.226%
2026-06-04	117.4300	134.9500	117.4300	134.5000	-17.510%	40	225	+20.528%
2026-06-03	167.0500	167.0500	163.0500	163.0500	-3.102%	2	212	-0.577%
2026-06-02	173.8700	174.0200	168.0000	168.2700	-10.098%	10	213	-3.661%
2026-06-01	168.6000	187.1700	168.6000	187.1700	+27.857%	3	210	-13.389%
2026-05-29	125.8500	146.7700	125.8500	146.3900	+39.419%	37	212	+10.738%
2026-05-28	105.6800	105.6800	105.0000	105.0000	+13.073%	2	238	+54.390%
2026-05-27	92.4000	92.8600	91.4400	92.8600	-12.396%	7	238	+74.575%
2026-05-26	101.3900	106.5600	101.3900	106.0000	+0.856%	15	237	+52.934%
2026-05-22	102.0800	105.1000	102.0300	105.1000	+17.142%	9	242	+54.244%
2026-05-21	90.0800	93.1100	89.0000	89.7200	-2.984%	44	226	+80.684%
2026-05-20	76.4200	92.4800	76.3800	92.4800	+19.901%	17	226	+75.292%
2026-05-19	75.4000	77.1300	75.1500	77.1300	+1.621%	6	219	+110.178%
2026-05-18	67.3300	75.9000	65.0000	75.9000	+18.686%	9	219	+113.584%
2026-05-15	52.2600	63.9500	52.2600	63.9500	+10.202%	13	219	+153.495%
2026-05-14	50.0000	58.0300	50.0000	58.0300	+41.468%	17	218	+179.356%
2026-05-13	41.0200	41.0200	41.0200	41.0200	+7.608%	1	217	+295.197%
2026-05-12	38.1200	38.1200	38.1200	38.1200	+17.473%	3	217	+325.262%
2026-05-08	27.3200	32.4500	27.3200	32.4500	+44.737%	28	217	+399.569%
2026-05-07	22.4200	22.4200	22.4200	22.4200	+47.016%	1	232	+623.060%
2026-05-06	15.2500	15.2500	15.2500	15.2500	+1.667%	1	232	+963.016%
2026-04-27	15.0000	15.0000	15.0000	15.0000	+16.822%	1	233	+980.733%
2026-04-23	12.8400	12.8400	12.8400	12.8400	-10.523%	1	232	+1,162.539%
2026-04-22	13.8800	14.3500	13.8800	14.3500	-2.712%	7	232	+1,029.686%
2026-04-21	14.7500	14.7500	14.7500	14.7500	+83.686%	5	242	+999.051%
2026-04-15	8.0300	8.0300	8.0300	8.0300	+2.949%	4	242	+1,918.804%
2026-04-13	7.8000	7.8000	7.8000	7.8000	+4.698%	20	242	+1,978.333%
2026-04-06	7.4500	7.4500	7.4500	7.4500	+6.429%	1	242	+2,075.973%
2026-03-31	7.0000	7.0000	7.0000	7.0000	+28.440%	1	243	+2,215.857%
2026-03-27	5.4500	5.4500	5.4500	5.4500	-24.095%	1	243	+2,874.495%
2026-03-26	7.1800	7.1800	7.1800	7.1800	-1.778%	1	243	+2,157.799%
2026-03-25	7.3100	7.3100	7.3100	7.3100	-40.762%	1	243	+2,117.647%
2026-03-19	12.3400	12.3400	12.3400	12.3400	-22.827%	3	243	+1,213.695%
2026-03-11	15.9900	15.9900	15.9900	15.9900	+14.214%	1	246	+913.821%
2026-03-05	12.9900	14.0000	12.9900	14.0000	+30.841%	4	245	+1,057.929%
2026-03-04	9.3800	10.7000	8.9300	10.7000	+4.390%	26	242	+1,415.047%
2026-03-03	10.2500	10.2500	10.2500	10.2500	+4.485%	40	238	+1,481.561%
2026-03-02	9.7100	9.8100	9.7100	9.8100	+26.908%	40	238	+1,552.497%
2026-02-24	7.7300	7.7300	7.7300	7.7300	-40.538%	3	221	+1,997.154%
2026-02-20	14.0000	14.0000	13.0000	13.0000	-4.412%	24	222	+1,147.000%
2026-02-18	13.6000	13.6000	13.6000	13.6000	+7.680%	2	218	+1,091.985%
2026-02-05	15.0000	15.0000	12.6300	12.6300	-27.746%	2	217	+1,183.531%
2026-02-03	17.4800	17.4800	17.4800	17.4800	-2.889%	1	217	+827.403%
2026-02-02	18.5000	18.5000	18.0000	18.0000	-9.091%	2	217	+800.611%
2026-01-29	19.8000	19.8000	19.8000	19.8000	-20.161%	1	216	+718.737%
2026-01-28	24.8000	24.8000	24.8000	24.8000	+26.209%	5	216	+553.669%
2026-01-21	19.5500	19.6500	19.5000	19.6500	-20.349%	6	216	+724.987%
2026-01-15	24.6700	24.6700	24.6700	24.6700	+5.653%	1	216	+557.114%
2026-01-13	23.5500	23.5500	23.2500	23.3500	-6.413%	4	216	+594.261%
2026-01-09	26.0000	26.0100	24.9500	24.9500	+5.945%	15	216	+549.739%
2026-01-08	25.1000	25.1000	23.5500	23.5500	-5.800%	26	204	+588.365%
2026-01-07	25.0000	25.0000	25.0000	25.0000	+11.857%	1	186	+548.440%
2026-01-06	21.7500	22.3500	21.6200	22.3500	-5.176%	52	185	+625.324%
2026-01-05	23.5700	23.5700	23.5700	23.5700	+11.337%	3	158	+587.781%
2026-01-02	25.1500	25.1500	21.1700	21.1700	-16.980%	5	158	+665.753%
2025-12-31	26.0100	26.0100	25.5000	25.5000	-5.099%	7	161	+535.725%
2025-12-30	26.7500	26.8700	26.5600	26.8700	-8.450%	3	161	+503.312%
2025-12-22	29.3500	29.3500	29.3500	29.3500	-3.454%	1	161	+452.334%
2025-12-19	29.7000	30.5000	29.7000	30.4000	-27.011%	7	162	+433.257%
2025-12-10	41.6500	41.6500	41.6500	41.6500	-6.194%	1	158	+289.220%
2025-12-09	46.0000	46.0000	44.4000	44.4000	-1.661%	12	157	+265.113%
2025-12-05	45.1500	45.1500	45.1500	45.1500	+0.467%	1	146	+259.048%
2025-12-04	44.9400	44.9400	44.9400	44.9400	+2.136%	5	145	+260.725%
2025-12-03	41.7500	44.3000	41.7500	44.0000	-3.169%	3	140	+268.432%
2025-12-02	45.4400	45.4400	45.4400	45.4400	+5.896%	1	138	+256.756%
2025-12-01	42.9100	42.9100	42.9100	42.9100	-2.077%	1	137	+277.791%
2025-11-28	43.8200	43.8200	43.8200	43.8200	+7.323%	1	138	+269.945%
2025-11-21	40.8300	40.8300	40.8300	40.8300	-31.436%	1	137	+297.036%
2025-11-14	53.4500	61.3500	53.4500	59.5500	+4.915%	3	138	+172.225%
2025-11-13	56.2500	56.7600	56.2400	56.7600	-15.849%	4	138	+185.606%
2025-11-11	67.1500	67.4500	67.1500	67.4500	+6.725%	2	135	+140.341%
2025-11-10	63.7700	63.7700	63.2000	63.2000	+3.607%	25	135	+156.503%
2025-11-07	56.6600	61.0000	56.6600	61.0000	+3.320%	11	114	+165.754%
2025-11-06	59.8800	59.8800	59.0400	59.0400	+0.923%	2	113	+174.577%
2025-11-04	58.5000	58.5000	58.5000	58.5000	-3.306%	1	112	+177.111%
2025-10-31	60.3500	60.5000	60.3500	60.5000	-0.493%	2	112	+167.950%
2025-10-29	60.8000	60.8000	60.8000	60.8000	-2.329%	1	111	+166.628%
2025-10-28	58.7000	62.2500	58.7000	62.2500	+22.491%	4	111	+160.418%
2025-10-23	51.4000	51.4000	50.8200	50.8200	+19.576%	5	110	+218.989%
2025-10-22	44.0000	44.0000	42.0200	42.5000	+1.943%	3	113	+281.435%
2025-10-15	41.6900	41.6900	41.6900	41.6900	+9.653%	10	112	+288.846%
2025-10-03	39.5000	39.5000	38.0100	38.0200	-0.236%	5	112	+326.381%
2025-09-22	38.1100	38.1100	38.1100	38.1100	-9.262%	1	114	+325.374%
2025-09-19	42.1500	42.1500	42.0000	42.0000	+6.979%	2	113	+285.976%
2025-09-18	38.9000	39.5200	38.6100	39.2600	+105.981%	4	112	+312.914%
2025-09-10	19.1500	19.3400	19.0600	19.0600	+5.304%	5	113	+750.525%
2025-09-09	18.1000	18.1000	18.1000	18.1000	-3.979%	2	116	+795.635%
2025-09-08	18.1500	19.0000	18.1000	18.8500	-16.887%	6	116	+760.000%
2025-08-28	22.6800	22.6800	22.6800	22.6800	+6.981%	1	116	+614.771%
2025-08-22	21.7500	21.7500	20.6800	21.2000	-1.487%	3	115	+664.670%
2025-08-21	21.4300	22.5600	21.4300	21.5200	-1.284%	9	115	+653.299%
2025-08-20	21.8000	21.8000	21.8000	21.8000	-15.927%	1	113	+643.624%
2025-08-15	25.9300	25.9300	25.9300	25.9300	+1.092%	1	112	+525.183%
2025-08-08	25.6600	26.4400	24.1900	25.6500	-2.657%	340	113	+532.008%
2025-08-07	26.3500	26.3500	26.3500	26.3500	-41.392%	1	54	+515.218%
2025-07-21	44.9600	44.9600	44.9600	44.9600	-15.106%	1	55	+260.565%
2025-07-01	53.3500	53.7700	52.2000	52.9600	-7.992%	4	55	+206.099%
2025-06-27	55.3200	58.1700	55.0600	57.5600	-1.235%	13	54	+181.637%
2025-06-26	58.4400	59.8100	56.8500	58.2800	+15.750%	78	54	+178.157%
2025-06-13	49.7400	51.8500	49.7400	50.3500	-0.159%	12	19	+221.966%
2025-06-12	51.3500	51.3500	48.9500	50.4300	+5.812%	20	21	+221.455%
2025-06-11	48.2900	48.9500	47.5500	47.6600	+8.565%	31	13	+240.138%
2025-06-10	45.0000	45.0000	43.2500	43.9000	-3.622%	6	8	+269.271%
2025-06-09	46.2200	46.2200	45.5500	45.5500	0.000%	10	9	+255.895%

.dark-mode .cTGHCj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cTGHCj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C700CRWD Dec 18 2026 700.00 Call (CRWD261218C00700000)option OPRA

CRWD20261218C700
CRWD Dec 18 2026 700.00 Call (CRWD261218C00700000)
option OPRA