Dark

CRWD20261218C820
CRWD Dec 18 2026 820.00 Call (CRWD261218C00820000)
option OPRA

Inactive

Jul 1, 2026

118.02+20.613%(+20.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	116.2700	118.0200	116.2700	118.0200	+20.613%	2	791	0.000%
2026-06-29	98.6400	98.6400	97.8500	97.8500	+45.588%	3	791	+20.613%
2026-06-17	66.8500	67.2100	66.8500	67.2100	-5.338%	2	789	+75.599%
2026-06-15	70.0000	71.0000	70.0000	71.0000	-7.636%	2	789	+66.225%
2026-06-12	77.1900	77.2700	76.8700	76.8700	-0.685%	4	790	+53.532%
2026-06-11	77.2000	77.4000	77.2000	77.4000	+44.592%	4	788	+52.481%
2026-06-10	52.3000	53.5300	52.3000	53.5300	-9.928%	9	787	+120.475%
2026-06-08	61.6000	61.6000	59.0000	59.4300	-15.822%	4	784	+98.587%
2026-06-05	70.6000	70.6000	70.6000	70.6000	-22.418%	1	786	+67.167%
2026-06-04	79.2500	91.0000	71.5000	91.0000	-18.129%	73	785	+29.692%
2026-06-03	113.5800	118.4000	111.1500	111.1500	-8.368%	209	816	+6.181%
2026-06-02	129.1500	129.1500	118.1500	121.3000	-10.354%	67	962	-2.704%
2026-06-01	104.0000	135.5800	104.0000	135.3100	+34.369%	436	961	-12.778%
2026-05-29	91.3500	100.7000	91.3500	100.7000	+73.621%	76	1,126	+17.200%
2026-05-27	58.0000	58.0000	58.0000	58.0000	-7.937%	10	1,177	+103.483%
2026-05-22	64.8000	64.8000	63.0000	63.0000	+13.821%	12	1,167	+87.333%
2026-05-21	58.3000	58.5000	55.2000	55.3500	-0.252%	24	1,163	+113.225%
2026-05-20	55.0000	55.8100	55.0000	55.4900	+20.369%	11	1,163	+112.687%
2026-05-19	45.7500	47.7100	45.7500	46.1000	+4.892%	15	1,168	+156.009%
2026-05-18	36.0400	43.9500	36.0400	43.9500	+35.439%	39	1,168	+168.532%
2026-05-15	29.5800	32.4500	29.5800	32.4500	-0.916%	12	1,168	+263.698%
2026-05-14	25.1400	33.2500	25.1400	32.7500	+36.458%	44	1,167	+260.366%
2026-05-13	24.6300	24.6300	24.0000	24.0000	+22.825%	6	847	+391.750%
2026-05-12	18.3000	19.5400	17.9500	19.5400	+5.622%	357	847	+503.992%
2026-05-11	15.6000	18.5500	15.6000	18.5000	+20.915%	78	847	+537.946%
2026-05-08	15.3500	15.3500	15.3000	15.3000	+47.257%	2	790	+671.373%
2026-05-07	10.1000	10.3900	10.0000	10.3900	+33.205%	101	792	+1,035.900%
2026-05-06	7.3400	7.8000	7.3400	7.8000	+9.091%	20	692	+1,413.077%
2026-05-04	6.9500	7.5000	6.9200	7.1500	+10.000%	165	710	+1,550.629%
2026-05-01	6.5000	6.5000	6.5000	6.5000	+6.557%	4	554	+1,715.692%
2026-04-30	6.1000	6.1000	6.1000	6.1000	-6.154%	1	554	+1,834.754%
2026-04-28	6.5000	6.5000	6.5000	6.5000	0.000%	1	554	+1,715.692%
2026-04-27	6.6700	6.8500	6.3800	6.5000	+6.036%	58	554	+1,715.692%
2026-04-23	6.0500	6.1300	6.0500	6.1300	+3.025%	2	504	+1,825.285%
2026-04-21	4.8700	6.1000	4.8700	5.9500	+39.344%	123	413	+1,883.529%
2026-04-17	4.3000	4.3000	4.2700	4.2700	+4.657%	2	413	+2,663.934%
2026-04-16	4.0000	4.0800	4.0000	4.0800	+18.261%	137	414	+2,792.647%
2026-04-15	3.1500	3.5400	3.1000	3.4500	+9.524%	219	341	+3,320.870%
2026-04-14	3.2600	3.2600	3.1500	3.1500	-7.353%	2	239	+3,646.667%
2026-04-13	3.3300	3.4000	3.2000	3.4000	+1.493%	20	239	+3,371.176%
2026-04-10	3.5000	3.5000	3.3500	3.3500	-9.704%	60	238	+3,422.985%
2026-04-09	4.1800	4.1800	3.6800	3.7100	-10.602%	76	228	+3,081.132%
2026-04-08	4.6500	5.1500	4.1500	4.1500	+40.678%	183	303	+2,743.855%
2026-03-31	2.9500	2.9500	2.9500	2.9500	+5.357%	1	282	+3,900.678%
2026-03-30	2.8000	2.8000	2.8000	2.8000	-24.933%	10	283	+4,115.000%
2026-03-25	3.7300	3.7300	3.7300	3.7300	-6.750%	200	283	+3,064.075%
2026-03-23	4.1200	4.1500	4.0000	4.0000	-9.091%	200	291	+2,850.500%
2026-03-20	4.2500	4.4000	4.2500	4.4000	-17.757%	200	491	+2,582.273%
2026-03-18	5.6500	5.6500	5.3500	5.3500	-29.605%	53	691	+2,105.981%
2026-03-10	7.6300	8.0100	7.5600	7.6000	0.000%	4	690	+1,452.895%
2026-03-09	7.5000	7.6900	7.0000	7.6000	+8.571%	271	691	+1,452.895%
2026-03-06	7.0000	7.0000	7.0000	7.0000	+14.754%	100	582	+1,586.000%
2026-03-05	5.5000	6.2500	5.5000	6.1000	+32.609%	200	482	+1,834.754%
2026-03-04	4.5800	4.6000	4.5800	4.6000	-6.883%	100	314	+2,465.652%
2026-03-02	4.9400	4.9400	4.9400	4.9400	-7.664%	2	214	+2,289.069%
2026-02-26	5.3500	5.3500	5.3500	5.3500	+22.989%	1	214	+2,105.981%
2026-02-25	4.3500	4.3500	4.3500	4.3500	+7.407%	50	165	+2,613.103%
2026-02-24	4.3000	4.3000	4.0500	4.0500	+8.000%	51	165	+2,814.074%
2026-02-23	4.6000	4.6000	3.7500	3.7500	-38.525%	51	147	+3,047.200%
2026-02-20	6.1000	6.1000	6.1000	6.1000	-6.154%	4	146	+1,834.754%
2026-02-19	6.3500	6.6500	6.3500	6.5000	-5.109%	67	145	+1,715.692%
2026-02-18	5.9500	6.8500	5.9500	6.8500	-9.868%	4	114	+1,622.920%
2026-02-13	7.4800	7.6000	7.4800	7.6000	+21.600%	3	116	+1,452.895%
2026-02-12	6.4800	6.4800	6.2500	6.2500	-7.407%	2	116	+1,788.320%
2026-02-11	6.5000	6.8000	6.2500	6.7500	-15.625%	16	115	+1,648.444%
2026-02-05	8.0000	8.0000	8.0000	8.0000	-4.762%	1	118	+1,375.250%
2026-02-04	8.4000	8.4000	8.4000	8.4000	-20.304%	3	118	+1,305.000%
2026-01-30	10.5400	10.5400	10.5400	10.5400	-21.343%	1	115	+1,019.734%
2026-01-27	13.7000	13.7500	13.4000	13.4000	+5.512%	4	116	+780.746%
2026-01-26	12.7000	12.7000	12.7000	12.7000	+20.379%	1	115	+829.291%
2026-01-20	10.7000	10.7000	10.5500	10.5500	-12.083%	2	114	+1,018.673%
2026-01-16	12.0000	12.0000	12.0000	12.0000	-14.894%	1	114	+883.500%
2026-01-14	14.3000	14.3000	14.1000	14.1000	+11.905%	6	114	+737.021%
2026-01-13	12.5000	12.6000	12.5000	12.6000	-2.326%	2	108	+836.667%
2026-01-08	13.0700	13.0800	12.9000	12.9000	-17.834%	32	107	+814.884%
2026-01-07	13.3500	15.7000	13.3500	15.7000	+25.600%	5	76	+651.720%
2026-01-06	12.5000	12.5000	12.5000	12.5000	+3.907%	1	79	+844.160%
2026-01-05	12.0300	12.0300	12.0300	12.0300	-15.282%	1	77	+881.047%
2025-12-31	14.5800	14.5800	14.2000	14.2000	-4.826%	2	77	+731.127%
2025-12-30	14.5000	14.9200	14.5000	14.9200	-2.865%	3	77	+691.019%
2025-12-26	15.5500	15.5500	15.3600	15.3600	+5.931%	2	76	+668.359%
2025-12-23	15.0000	15.0000	14.5000	14.5000	-11.585%	30	76	+713.931%
2025-12-22	15.9800	17.0500	15.9800	16.4000	-3.073%	17	56	+619.634%
2025-12-19	16.9200	16.9200	16.9200	16.9200	+0.059%	1	44	+597.518%
2025-12-18	17.0000	17.6900	16.9100	16.9100	-18.191%	48	43	+597.930%
2025-12-15	20.6700	20.6700	20.6700	20.6700	-7.226%	4	28	+470.972%
2025-12-12	22.0800	22.2800	22.0800	22.2800	-16.083%	5	24	+429.713%
2025-12-09	27.0000	27.0000	26.5500	26.5500	-2.030%	2	21	+344.520%
2025-12-03	26.4500	27.1000	26.4500	27.1000	-0.550%	2	21	+335.498%
2025-11-21	27.1500	27.2500	27.1500	27.2500	-18.971%	3	19	+333.101%
2025-11-18	32.8300	33.6300	32.8300	33.6300	-6.713%	20	16	+250.937%
2025-11-13	37.4000	37.9000	36.0500	36.0500	-11.097%	17	8	+227.379%
2025-11-12	40.5500	40.5500	40.5500	40.5500	0.000%	1	1	+191.048%

.dark-mode .SGSWlg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SGSWlg{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218C820CRWD Dec 18 2026 820.00 Call (CRWD261218C00820000)option OPRA

CRWD20261218C820
CRWD Dec 18 2026 820.00 Call (CRWD261218C00820000)
option OPRA