Dark

CRWD20261218P140
CRWD Dec 18 2026 140.00 Put (CRWD261218P00140000)
option OPRA

EOD

Jul 20, 2026

7.95+1.923%(+0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	7.7400	7.9500	7.7400	7.9500	+1.923%	11	176	0.000%
2026-07-17	7.8000	7.8000	7.8000	7.8000	+9.859%	1	179	+1.923%
2026-07-15	7.1000	7.1000	7.1000	7.1000	-3.794%	1	180	+11.972%
2026-07-14	7.6300	7.6300	7.3800	7.3800	-17.079%	26	179	+7.724%
2026-07-13	9.1500	9.1500	8.9000	8.9000	-5.720%	21	195	-10.674%
2026-07-10	9.2000	9.4400	8.1500	9.4400	+8.506%	35	187	-15.784%
2026-07-09	8.7000	8.7000	8.7000	8.7000	-8.421%	5	187	-8.621%
2026-07-08	9.5000	9.5000	9.5000	9.5000	+7.955%	5	187	-16.316%
2026-07-07	8.5700	8.8000	8.5700	8.8000	+12.102%	6	182	-9.659%
2026-07-06	7.9500	7.9500	7.8500	7.8500	-6.325%	11	177	+1.274%
2026-07-02	8.6700	8.6700	8.3100	8.3800	+3,543.478%	70	480	-5.131%
2026-07-01	0.2300	0.2300	0.2300	0.2300	-11.538%	30	480	+3,356.522%
2026-06-29	0.2600	0.2600	0.2600	0.2600	+30.000%	21	480	+2,957.692%
2026-06-11	0.2000	0.2000	0.2000	0.2000	-33.333%	1	480	+3,875.000%
2026-06-10	0.3000	0.3000	0.3000	0.3000	-50.000%	1	480	+2,550.000%
2026-06-08	0.6000	0.6000	0.6000	0.6000	+50.000%	1	481	+1,225.000%
2026-06-04	0.5200	0.5200	0.4000	0.4000	+48.148%	5	481	+1,887.500%
2026-06-03	0.2700	0.2700	0.2700	0.2700	-32.500%	1	483	+2,844.444%
2026-05-28	0.4000	0.4000	0.4000	0.4000	+42.857%	1	483	+1,887.500%
2026-05-20	0.2800	0.2800	0.2700	0.2800	-22.222%	8	483	+2,739.286%
2026-05-12	0.3500	0.3800	0.3500	0.3600	-7.692%	22	479	+2,108.333%
2026-05-08	0.3600	0.3900	0.3600	0.3900	-61.000%	6	480	+1,938.462%
2026-05-07	0.5100	1.0000	0.5100	1.0000	+36.986%	136	481	+695.000%
2026-04-29	0.7300	0.7300	0.7300	0.7300	-1.351%	1	346	+989.041%
2026-04-27	0.7400	0.7400	0.7400	0.7400	+1.370%	1	345	+974.324%
2026-04-21	0.8400	0.8400	0.7300	0.7300	-59.218%	21	344	+989.041%
2026-04-13	1.7900	1.7900	1.7900	1.7900	-24.153%	10	343	+344.134%
2026-03-27	2.4200	2.4200	2.3200	2.3600	+36.416%	103	339	+236.864%
2026-03-26	1.6900	1.7300	1.6900	1.7300	+21.831%	2	438	+359.538%
2026-03-25	1.3900	1.4200	1.3900	1.4200	-2.740%	2	438	+459.859%
2026-03-24	1.2900	1.4700	1.2800	1.4600	+9.774%	5	438	+444.521%
2026-03-23	1.3400	1.4900	1.3200	1.3300	-10.135%	142	438	+497.744%
2026-03-20	1.4300	1.6300	1.4300	1.4800	+28.696%	19	371	+437.162%
2026-03-19	1.0800	1.1500	1.0800	1.1500	-3.361%	7	379	+591.304%
2026-03-17	1.1600	1.2100	1.1400	1.1900	+8.182%	49	378	+568.067%
2026-03-16	1.1000	1.1000	1.1000	1.1000	-23.611%	1	332	+622.727%
2026-03-11	1.4400	1.4400	1.4400	1.4400	-14.793%	1	332	+452.083%
2026-03-09	1.6900	1.6900	1.6900	1.6900	-7.143%	1	333	+370.414%
2026-03-05	1.8200	1.8200	1.8200	1.8200	-6.186%	1	335	+336.813%
2026-03-02	2.0500	2.1000	1.9400	1.9400	-18.487%	31	334	+309.794%
2026-02-26	2.2300	2.3800	2.2300	2.3800	-19.865%	2	332	+234.034%
2026-02-24	2.9900	2.9900	2.9700	2.9700	-6.604%	2	332	+167.677%
2026-02-23	1.7200	3.2400	1.7200	3.1800	+154.400%	102	332	+150.000%
2026-02-20	1.2500	1.2500	1.2500	1.2500	-33.511%	5	402	+536.000%
2026-02-18	1.8400	1.8900	1.8400	1.8800	+18.987%	4	407	+322.872%
2026-02-13	1.7500	1.7500	1.5800	1.5800	-7.602%	2	407	+403.165%
2026-02-11	1.7100	1.7100	1.7100	1.7100	+10.323%	20	407	+364.912%
2026-02-10	1.5500	1.5500	1.5500	1.5500	-22.886%	1	427	+412.903%
2026-02-09	2.3000	2.3000	1.8400	2.0100	+1.515%	8	428	+295.522%
2026-02-06	5.0100	5.0100	1.5800	1.9800	-8.756%	60	425	+301.515%
2026-02-05	1.5800	2.4100	1.5800	2.1700	+41.830%	13	477	+266.359%
2026-02-04	1.1700	1.5300	1.1700	1.5300	+13.333%	7	481	+419.608%
2026-02-03	1.1200	1.5100	0.9000	1.3500	+18.421%	78	488	+488.889%
2026-02-02	1.1400	1.1400	1.1400	1.1400	-8.800%	1	518	+597.368%
2026-01-20	1.0600	1.2600	1.0000	1.2500	+16.822%	45	519	+536.000%
2026-01-16	1.0300	1.1200	1.0100	1.0700	+22.989%	25	522	+642.991%
2026-01-15	0.8700	0.8700	0.8700	0.8700	-11.224%	1	522	+813.793%
2026-01-08	0.9800	0.9800	0.9800	0.9800	-32.877%	1	523	+711.224%
2026-01-02	1.1600	1.4600	1.1300	1.4600	+33.945%	4	524	+444.521%
2025-12-31	0.7900	1.3700	0.7900	1.0900	+5.825%	5	531	+629.358%
2025-12-30	1.0300	1.0300	1.0300	1.0300	+8.421%	1	531	+671.845%
2025-12-29	0.9500	0.9500	0.9500	0.9500	-12.844%	1	532	+736.842%
2025-12-26	1.1700	1.1700	1.0900	1.0900	-8.403%	9	533	+629.358%
2025-12-24	1.0400	1.1900	1.0400	1.1900	+21.429%	2	529	+568.067%
2025-12-23	0.8100	1.0900	0.8100	0.9800	-21.600%	13	529	+711.224%
2025-12-22	1.2500	1.2500	1.2500	1.2500	+20.192%	1	531	+536.000%
2025-12-18	1.0400	1.0400	1.0400	1.0400	-4.587%	17	531	+664.423%
2025-12-17	0.4200	1.0900	0.4200	1.0900	+6.863%	21	548	+629.358%
2025-12-16	1.0200	1.0200	1.0200	1.0200	-10.526%	1	569	+679.412%
2025-12-15	1.2600	1.2600	0.9800	1.1400	-25.490%	43	569	+597.368%
2025-12-12	1.5300	1.5300	1.5300	1.5300	+26.446%	1	602	+419.608%
2025-12-11	1.0900	1.3100	1.0900	1.2100	+1.681%	28	603	+557.025%
2025-12-04	1.1900	1.1900	1.1900	1.1900	-17.931%	26	626	+568.067%
2025-12-03	1.4500	1.4500	1.4500	1.4500	-18.539%	1	600	+448.276%
2025-12-01	1.6100	1.7800	1.5800	1.7800	+22.759%	41	599	+346.629%
2025-11-28	1.4500	1.4500	1.4500	1.4500	-13.174%	1	560	+448.276%
2025-11-26	1.6400	1.7800	1.6400	1.6700	-3.468%	4	559	+376.048%
2025-11-25	1.7100	2.3600	1.7100	1.7300	-18.779%	104	559	+359.538%
2025-11-20	1.0700	2.1300	1.0700	2.1300	+30.675%	13	455	+273.239%
2025-11-19	1.6300	1.6300	1.6300	1.6300	+22.556%	1	455	+387.730%
2025-11-17	1.3300	1.3300	1.3300	1.3300	-3.623%	1	455	+497.744%
2025-11-14	1.3800	1.3800	1.3800	1.3800	-1.429%	1	456	+476.087%
2025-11-11	1.4000	1.4000	1.4000	1.4000	-2.778%	1	456	+467.857%
2025-11-10	1.4400	1.4400	1.4400	1.4400	-30.435%	1	456	+452.083%
2025-11-05	2.0700	2.0700	2.0700	2.0700	-44.504%	3	455	+284.058%
2025-11-03	3.7400	3.7400	3.7300	3.7300	+102.717%	2	460	+113.137%
2025-10-30	1.8400	1.8400	1.8400	1.8400	+15.000%	2	460	+332.065%
2025-10-21	1.6000	1.6000	1.6000	1.6000	-0.621%	1	462	+396.875%
2025-10-20	1.6100	1.6100	1.6100	1.6100	+5.229%	1	463	+393.789%
2025-10-14	1.5300	1.5300	1.5300	1.5300	+10.072%	1	464	+419.608%
2025-10-09	1.3800	1.3900	1.3800	1.3900	+8.594%	10	465	+471.942%
2025-10-02	1.3300	1.3300	1.2800	1.2800	+10.345%	2	455	+521.094%
2025-09-18	1.1600	1.1600	1.1600	1.1600	-27.500%	10	454	+585.345%
2025-09-04	1.6000	1.6000	1.6000	1.6000	+0.629%	1	444	+396.875%
2025-09-02	1.5900	1.5900	1.5900	1.5900	-33.750%	10	443	+400.000%
2025-08-18	2.8000	2.8000	2.4000	2.4000	-4.762%	3	443	+231.250%
2025-08-07	2.0900	2.5500	2.0900	2.5200	+13.514%	17	446	+215.476%
2025-08-06	2.2200	2.2200	2.2200	2.2200	+5.714%	5	461	+258.108%
2025-08-05	2.1000	2.1000	2.1000	2.1000	-0.474%	38	466	+278.571%
2025-08-04	2.1100	2.1100	2.1100	2.1100	-6.637%	1	428	+276.777%
2025-08-01	2.2600	2.2800	2.2600	2.2600	-30.675%	148	428	+251.770%
2025-07-29	1.9800	3.2600	1.9100	3.2600	-0.912%	4	280	+143.865%
2025-07-24	2.2100	3.2900	2.2100	3.2900	+41.810%	4	282	+141.641%
2025-07-10	2.1600	2.8100	2.1600	2.3200	-14.391%	5	283	+242.672%
2025-07-08	2.0100	2.7100	2.0100	2.7100	-4.912%	2	285	+193.358%
2025-07-07	2.3300	2.8500	2.3000	2.8500	+46.154%	3	286	+178.947%
2025-07-01	1.9500	1.9500	1.9500	1.9500	-21.687%	1	287	+307.692%
2025-06-30	2.4900	2.4900	2.4900	2.4900	+8.734%	1	287	+219.277%
2025-06-27	3.0500	3.0500	2.2900	2.2900	-34.943%	2	287	+247.162%
2025-06-26	2.5100	3.5200	2.5100	3.5200	-1.124%	2	288	+125.852%
2025-06-25	2.5700	3.5700	2.2100	3.5600	+5.325%	10	289	+123.315%
2025-06-24	2.6700	3.4200	2.6400	3.3800	+14.576%	5	293	+135.207%
2025-06-23	2.8300	3.6400	2.4700	2.9500	+4.610%	23	294	+169.492%
2025-06-20	2.8600	2.8600	2.8200	2.8200	+1.439%	4	295	+181.915%
2025-06-18	3.1000	3.1000	2.5100	2.7800	+11.647%	161	454	+185.971%
2025-06-16	2.4900	2.4900	2.4900	2.4900	-15.306%	3	454	+219.277%
2025-06-13	2.9400	3.0600	2.9400	2.9400	-3.607%	286	457	+170.408%
2025-06-12	2.0300	3.0500	2.0300	3.0500	+10.909%	120	314	+160.656%
2025-06-10	2.7500	2.7500	2.7500	2.7500	-62.838%	4	194	+189.091%
2025-04-07	9.2600	9.3200	7.3800	7.4000	-9.202%	81	190	+7.432%
2025-04-04	8.2000	8.5100	7.4500	8.1500	+90.867%	44	246	-2.454%
2025-03-27	4.3000	4.4900	4.1800	4.2700	-7.775%	14	256	+86.183%
2025-03-24	3.5500	4.6300	3.5500	4.6300	-3.542%	107	268	+71.706%
2025-03-21	4.8000	4.8000	4.8000	4.8000	-17.949%	2	169	+65.625%
2025-03-13	5.4000	6.0000	5.4000	5.8500	+53.141%	5	167	+35.897%
2025-02-28	3.0600	4.7500	3.0300	3.8200	+40.959%	160	167	+108.115%
2025-02-27	3.4200	3.6100	2.7000	2.7100	-6.552%	124	158	+193.358%
2025-02-19	3.2000	3.2000	2.9000	2.9000	-53.822%	6	158	+174.138%
2024-11-15	6.4500	6.4500	6.2800	6.2800	-33.545%	40	154	+26.592%
2024-09-23	9.4500	9.4500	9.4500	9.4500	-9.569%	2	162	-15.873%
2024-09-19	10.4500	10.4500	10.4500	10.4500	-9.130%	100	160	-23.923%
2024-09-18	11.5000	11.5000	11.5000	11.5000	-4.167%	100	160	-30.870%
2024-09-13	11.9600	12.0200	11.9600	12.0000	-6.250%	104	214	-33.750%
2024-09-12	12.5900	12.8000	12.5500	12.8000	-3.396%	51	164	-37.891%
2024-09-11	13.2500	13.2500	13.2500	13.2500	-5.357%	1	117	-40.000%
2024-09-06	14.0000	14.0000	14.0000	14.0000	+21.739%	2	117	-43.214%
2024-09-03	11.5000	11.5000	11.4000	11.5000	+7.477%	6	116	-30.870%
2024-08-30	11.0000	11.0000	10.7000	10.7000	-7.359%	200	18	-25.701%
2024-08-29	11.5500	11.5500	11.5500	11.5500	-10.465%	1	18	-31.169%
2024-08-26	13.5000	13.5000	12.9000	12.9000	-0.846%	17	19	-38.372%
2024-08-19	13.0100	13.0100	13.0100	13.0100	-38.341%	1	25	-38.893%
2024-08-05	19.8200	21.1000	19.8200	21.1000	+3.839%	6	25	-62.322%
2024-08-02	21.8000	21.8000	20.3200	20.3200	+10.195%	32	22	-60.876%
2024-08-01	18.4400	18.4400	18.4400	18.4400	+10.419%	5	6	-56.887%
2024-07-31	17.3900	17.3900	16.7000	16.7000	0.000%	2	1	-52.395%

.dark-mode .nkt3Hk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nkt3Hk{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P140CRWD Dec 18 2026 140.00 Put (CRWD261218P00140000)option OPRA

CRWD20261218P140
CRWD Dec 18 2026 140.00 Put (CRWD261218P00140000)
option OPRA