Dark

CRWD20261218P110
CRWD Dec 18 2026 110.00 Put (CRWD261218P00110000)
option OPRA

EOD

Jul 14, 2026

2.79-17.941%(-0.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	2.7900	2.7900	2.7900	2.7900	-17.941%	1	2,689	0.000%
2026-07-09	3.4000	3.4000	3.4000	3.4000	-5.292%	1	2,690	-17.941%
2026-07-08	3.6700	3.6700	3.5900	3.5900	+10.462%	2	2,689	-22.284%
2026-07-06	3.2500	3.2500	3.2500	3.2500	+5,316.667%	1	2,689	-14.154%
2026-06-17	0.0600	0.0600	0.0600	0.0600	-82.353%	1	359	+4,550.000%
2026-06-04	0.3500	0.3500	0.3400	0.3400	-10.526%	2	359	+720.588%
2026-06-03	0.3900	0.3900	0.3800	0.3800	-37.705%	2	358	+634.211%
2026-05-22	0.6100	0.6100	0.6100	0.6100	+281.250%	1	358	+357.377%
2026-05-20	0.2000	0.3000	0.1300	0.1600	-68.000%	119	358	+1,643.750%
2026-04-28	0.5000	0.5000	0.5000	0.5000	+117.391%	1	453	+458.000%
2026-04-22	0.2000	0.2300	0.2000	0.2300	-30.303%	20	454	+1,113.043%
2026-04-21	0.4200	0.4300	0.3300	0.3300	+43.478%	30	404	+745.455%
2026-04-17	0.2300	0.2300	0.2300	0.2300	-77.000%	60	404	+1,113.043%
2026-04-10	1.0000	1.0000	1.0000	1.0000	+53.846%	5	367	+179.000%
2026-04-09	0.6500	0.6500	0.6500	0.6500	-40.367%	7	367	+329.231%
2026-03-31	1.1000	1.1000	1.0900	1.0900	+26.744%	33	374	+155.963%
2026-03-26	0.5800	0.8600	0.5800	0.8600	+28.358%	7	350	+224.419%
2026-03-20	0.6700	0.6700	0.6700	0.6700	+31.373%	1	347	+316.418%
2026-03-19	0.5200	0.5200	0.5100	0.5100	-21.538%	2	347	+447.059%
2026-03-17	0.6500	0.6500	0.6500	0.6500	+6.557%	6	347	+329.231%
2026-03-16	0.5600	0.6100	0.5600	0.6100	-4.688%	32	341	+357.377%
2026-03-13	0.6400	0.6400	0.6400	0.6400	-24.706%	14	363	+335.938%
2026-03-10	0.8500	0.8500	0.8500	0.8500	+6.250%	1	363	+228.235%
2026-03-04	0.8000	0.8000	0.8000	0.8000	-33.333%	1	362	+248.750%
2026-02-26	1.1500	1.2000	1.1500	1.2000	+1.695%	14	361	+132.500%
2026-02-25	1.1800	1.1800	1.1800	1.1800	-1.667%	5	355	+136.441%
2026-02-24	1.5000	1.5000	1.2000	1.2000	-4.000%	3	355	+132.500%
2026-02-23	1.0200	1.2500	1.0200	1.2500	+83.824%	7	354	+123.200%
2026-02-19	0.7000	0.7000	0.6800	0.6800	-19.048%	6	351	+310.294%
2026-02-18	0.8200	1.0100	0.7600	0.8400	+1.205%	23	347	+232.143%
2026-02-13	0.8400	0.8400	0.7800	0.8300	+2.469%	8	331	+236.145%
2026-02-12	1.0000	1.0300	0.7400	0.8100	+2.532%	14	331	+244.444%
2026-02-10	0.7900	0.7900	0.7900	0.7900	-15.957%	10	320	+253.165%
2026-02-09	1.0300	1.2000	0.9400	0.9400	+17.500%	28	320	+196.809%
2026-02-06	1.5200	1.5200	0.8000	0.8000	-20.000%	8	324	+248.750%
2026-02-05	0.7500	1.0000	0.7500	1.0000	+78.571%	3	320	+179.000%
2026-01-29	0.5700	0.5700	0.5600	0.5600	+75.000%	16	317	+398.214%
2026-01-28	0.5100	0.5100	0.3200	0.3200	-30.435%	10	316	+771.875%
2026-01-26	0.5200	0.5800	0.4600	0.4600	-11.538%	166	326	+506.522%
2026-01-23	0.5200	0.5200	0.5200	0.5200	0.000%	1	315	+436.538%
2026-01-22	0.5200	0.5400	0.5200	0.5200	-30.667%	25	316	+436.538%
2026-01-21	0.8800	0.8900	0.7500	0.7500	+38.889%	8	317	+272.000%
2026-01-20	1.1200	1.1200	0.5200	0.5400	-31.646%	103	316	+416.667%
2026-01-16	0.5200	0.8000	0.5200	0.7900	+21.538%	6	301	+253.165%
2026-01-15	0.5200	0.7100	0.5200	0.6500	-50.382%	57	301	+329.231%
2026-01-14	1.3000	1.3100	1.3000	1.3100	+151.923%	3	280	+112.977%
2026-01-13	0.5900	0.5900	0.5200	0.5200	-30.667%	2	283	+436.538%
2026-01-12	0.7500	0.7500	0.7500	0.7500	+31.579%	1	284	+272.000%
2026-01-09	0.5600	0.5700	0.5400	0.5700	+9.615%	7	284	+389.474%
2026-01-07	0.5200	0.5200	0.5200	0.5200	-14.754%	1	277	+436.538%
2025-12-31	0.5200	0.6100	0.5200	0.6100	+1.667%	13	281	+357.377%
2025-12-30	0.6000	0.6000	0.6000	0.6000	+17.647%	1	281	+365.000%
2025-12-29	0.5100	0.5100	0.5100	0.5100	-33.766%	1	282	+447.059%
2025-12-24	0.6800	0.8100	0.6800	0.7700	+5.479%	10	283	+262.338%
2025-12-22	0.7900	0.7900	0.7300	0.7300	-17.045%	5	283	+282.192%
2025-12-18	0.7500	0.9000	0.7500	0.8800	+8.642%	10	279	+217.045%
2025-12-11	0.7800	0.8100	0.7200	0.8100	0.000%	4	276	+244.444%
2025-12-09	0.8300	0.9800	0.8100	0.8100	+8.000%	6	276	+244.444%
2025-12-04	0.7500	0.7500	0.7500	0.7500	-17.582%	10	277	+272.000%
2025-12-03	0.8100	1.0500	0.7100	0.9100	-17.273%	40	277	+206.593%
2025-12-01	1.0000	1.2500	1.0000	1.1000	+12.245%	74	278	+153.636%
2025-11-26	0.9800	0.9800	0.9800	0.9800	-4.854%	1	258	+184.694%
2025-11-24	1.0300	1.0300	1.0300	1.0300	+7.292%	1	258	+170.874%
2025-11-19	0.9600	0.9600	0.9600	0.9600	+33.333%	2	257	+190.625%
2025-11-18	0.7200	0.7200	0.7200	0.7200	-8.861%	1	257	+287.500%
2025-11-17	1.0700	1.0700	0.7800	0.7900	-45.890%	3	258	+253.165%
2025-11-14	0.9900	1.4600	0.9900	1.4600	+46.000%	2	259	+91.096%
2025-11-13	1.0000	1.0000	1.0000	1.0000	+25.000%	1	257	+179.000%
2025-11-12	0.8000	0.8000	0.8000	0.8000	+1.266%	3	257	+248.750%
2025-11-11	1.0000	1.0000	0.7900	0.7900	-12.222%	26	256	+253.165%
2025-11-07	0.8200	1.0500	0.8200	0.9000	-51.351%	4	250	+210.000%
2025-11-04	1.8500	1.8500	1.8500	1.8500	+48.000%	2	249	+50.811%
2025-11-03	0.5000	1.2500	0.5000	1.2500	0.000%	3	254	+123.200%
2025-10-30	1.2500	1.2500	1.2500	1.2500	+89.394%	5	254	+123.200%
2025-10-29	0.6600	0.6600	0.6600	0.6600	-5.714%	10	249	+322.727%
2025-10-24	0.6900	0.7000	0.4800	0.7000	-2.778%	100	249	+298.571%
2025-10-23	0.4800	0.7200	0.4800	0.7200	-24.211%	20	160	+287.500%
2025-10-20	0.9500	0.9500	0.9500	0.9500	+37.681%	5	152	+193.684%
2025-10-08	0.6900	0.6900	0.6900	0.6900	-4.167%	1	152	+304.348%
2025-10-07	0.7200	0.7200	0.7200	0.7200	-35.714%	1	152	+287.500%
2025-10-03	1.1200	1.1200	1.1200	1.1200	+53.425%	1	152	+149.107%
2025-09-30	0.7500	0.8000	0.7000	0.7300	-14.118%	4	152	+282.192%
2025-09-29	0.5200	0.8500	0.4200	0.8500	-41.781%	5	150	+228.235%
2025-09-26	1.4600	1.4600	1.4600	1.4600	+135.484%	2	149	+91.096%
2025-09-23	0.6200	0.6200	0.6200	0.6200	+12.727%	5	149	+350.000%
2025-09-22	0.5500	0.5500	0.5500	0.5500	-1.786%	10	149	+407.273%
2025-09-15	0.5600	0.5600	0.5600	0.5600	-12.500%	50	149	+398.214%
2025-09-11	0.6400	0.6400	0.6400	0.6400	0.000%	40	99	+335.938%
2025-09-10	0.6400	0.6400	0.6400	0.6400	+1.587%	10	119	+335.938%
2025-09-08	0.6300	0.6300	0.6300	0.6300	+14.545%	5	129	+342.857%
2025-09-04	0.5500	0.5500	0.5500	0.5500	-24.658%	1	124	+407.273%
2025-09-02	0.7600	0.7600	0.7300	0.7300	-8.750%	2	124	+282.192%
2025-08-29	0.8000	0.8000	0.8000	0.8000	-11.111%	2	124	+248.750%
2025-08-26	0.9400	0.9400	0.9000	0.9000	-10.000%	2	124	+210.000%
2025-08-22	1.0000	1.0000	1.0000	1.0000	-16.667%	5	124	+179.000%
2025-08-20	1.2000	1.2000	1.2000	1.2000	+55.844%	5	124	+132.500%
2025-08-06	1.2200	1.2200	0.7700	0.7700	-48.667%	51	124	+262.338%
2025-06-06	1.5000	1.5000	1.5000	1.5000	-14.286%	2	75	+86.000%
2025-05-22	1.2000	1.7500	1.2000	1.7500	+6.707%	4	74	+59.429%
2025-05-21	1.6400	1.6400	1.6400	1.6400	-22.275%	2	72	+70.122%
2025-05-20	2.1100	2.1100	2.1100	2.1100	-18.846%	1	72	+32.227%
2025-05-07	2.6000	2.6000	2.6000	2.6000	+30.000%	5	73	+7.308%
2025-05-06	2.0000	2.0000	2.0000	2.0000	-54.545%	5	70	+39.500%
2025-04-09	4.4000	4.4000	4.4000	4.4000	+25.714%	3	65	-36.591%
2025-04-04	3.5000	3.5000	3.5000	3.5000	+16.667%	8	64	-20.286%
2025-04-03	3.0000	3.0000	3.0000	3.0000	+33.333%	1	64	-7.000%
2025-03-25	2.4000	2.4000	2.2500	2.2500	+6.132%	2	64	+24.000%
2025-03-20	2.1200	2.1200	2.1200	2.1200	-19.697%	4	65	+31.604%
2025-03-19	2.6000	2.6400	2.6000	2.6400	-0.752%	2	61	+5.682%
2025-03-18	3.2000	3.2000	2.6600	2.6600	+2.308%	6	62	+4.887%
2025-03-17	2.6500	2.7000	2.6000	2.6000	-9.408%	11	65	+7.308%
2025-03-14	2.8700	2.8700	2.8700	2.8700	-15.588%	2	65	-2.787%
2025-03-13	3.3500	3.4000	2.9000	3.4000	+6.250%	36	53	-17.941%
2025-03-12	3.3500	3.3500	3.1500	3.2000	-13.514%	4	53	-12.813%
2025-03-10	3.5500	3.9500	3.5500	3.7000	+70.507%	4	53	-24.595%
2025-03-04	2.7700	2.7700	2.1700	2.1700	-0.913%	4	53	+28.571%
2025-02-28	2.5700	2.5700	2.1900	2.1900	+14.063%	44	53	+27.397%
2025-02-27	2.0600	2.0600	1.9200	1.9200	-2.538%	2	53	+45.313%
2025-02-26	2.0300	2.2200	1.9600	1.9700	-8.372%	18	54	+41.624%
2025-02-25	1.6500	2.1500	1.6500	2.1500	+34.375%	3	59	+29.767%
2025-02-21	1.9500	1.9500	1.6000	1.6000	-4.192%	18	59	+74.375%
2025-02-19	1.7000	1.7000	1.6700	1.6700	-3.468%	2	59	+67.066%
2025-02-18	1.8500	2.0500	1.7300	1.7300	-8.466%	8	58	+61.272%
2025-02-13	1.9700	1.9700	1.8700	1.8900	-22.857%	26	57	+47.619%
2025-01-23	2.2500	2.4500	2.2500	2.4500	-20.968%	3	57	+13.878%
2024-12-30	3.1000	3.1000	3.1000	3.1000	+27.049%	2	59	-10.000%
2024-12-13	3.6000	3.6000	2.4400	2.4400	+8.929%	22	61	+14.344%
2024-12-09	2.2400	2.2400	2.2400	2.2400	-19.713%	1	54	+24.554%
2024-12-02	2.7900	2.7900	2.7900	2.7900	+11.600%	1	53	0.000%
2024-11-27	3.3700	3.3700	2.5000	2.5000	-4.580%	142	194	+11.600%
2024-11-14	3.5000	3.5000	2.6200	2.6200	-25.143%	3	194	+6.489%
2024-11-07	3.5000	3.5000	3.5000	3.5000	-12.500%	1	194	-20.286%
2024-10-11	4.0000	4.0000	4.0000	4.0000	-14.894%	20	194	-30.250%
2024-10-09	4.7000	4.7000	4.7000	4.7000	-12.150%	1	194	-40.638%
2024-10-04	5.3500	5.3500	5.3500	5.3500	+4.902%	2	194	-47.850%
2024-09-30	5.1000	5.1000	5.1000	5.1000	-9.253%	10	194	-45.294%
2024-09-25	5.6300	5.6300	5.6200	5.6200	-9.061%	17	194	-50.356%
2024-09-18	6.1800	6.1800	6.1800	6.1800	-6.647%	1	187	-54.854%
2024-09-16	6.6200	6.6200	6.6200	6.6200	+2.318%	1	187	-57.855%
2024-09-13	6.6000	6.6500	6.4000	6.4700	-6.772%	110	187	-56.878%
2024-09-12	6.9400	6.9400	6.9400	6.9400	-8.804%	2	169	-59.798%
2024-09-11	7.6100	7.6100	7.6100	7.6100	+4.247%	1	169	-63.338%
2024-09-06	7.2000	7.3000	7.2000	7.3000	+5.036%	4	168	-61.781%
2024-09-04	6.7000	7.0000	6.6000	6.9500	+7.752%	41	169	-59.856%
2024-09-03	6.0000	6.6000	6.0000	6.4500	-11.034%	40	170	-56.744%
2024-08-28	7.3500	7.3500	7.2000	7.2500	+1.399%	6	165	-61.517%
2024-08-27	7.3000	7.3500	7.1500	7.1500	+33.645%	4	168	-60.979%
2024-08-22	5.3500	5.3500	5.3500	5.3500	-26.712%	1	168	-47.850%
2024-08-21	6.5000	7.3000	6.5000	7.3000	+0.690%	12	167	-61.781%
2024-08-20	7.1700	7.5900	7.1500	7.2500	-5.476%	172	167	-61.517%
2024-08-16	7.6700	7.6700	7.6700	7.6700	+0.656%	2	74	-63.625%
2024-08-15	7.6200	7.6200	7.6200	7.6200	-7.073%	10	73	-63.386%
2024-08-14	8.0800	8.3000	8.0800	8.2000	-8.380%	6	73	-65.976%
2024-08-13	9.0000	9.0500	8.9500	8.9500	-8.673%	20	72	-68.827%
2024-08-09	9.8000	9.8000	9.8000	9.8000	+2.618%	4	71	-71.531%
2024-08-08	10.0000	10.1000	9.5500	9.5500	-2.749%	6	69	-70.785%
2024-08-07	9.7000	9.9500	9.5500	9.8200	-6.476%	123	68	-71.589%
2024-08-06	10.9000	11.0000	10.5000	10.5000	0.000%	5	0	-73.429%

.dark-mode .KtCtWW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KtCtWW{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P110CRWD Dec 18 2026 110.00 Put (CRWD261218P00110000)option OPRA

CRWD20261218P110
CRWD Dec 18 2026 110.00 Put (CRWD261218P00110000)
option OPRA