Dark

CRWD20261218P150
CRWD Dec 18 2026 150.00 Put (CRWD261218P00150000)
option OPRA

EOD

Jul 17, 2026

10.10+6.316%(+0.60)503

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	10.7500	10.7500	9.7000	10.1000	+6.316%	503	913	0.000%
2026-07-15	9.2400	9.5000	8.8600	9.5000	+2.151%	24	1,106	+6.316%
2026-07-14	10.8800	10.8800	9.3000	9.3000	-27.907%	15	1,112	+8.602%
2026-07-13	13.2600	13.2600	12.9000	12.9000	+4.116%	8	1,112	-21.705%
2026-07-10	12.5000	12.5000	12.3900	12.3900	+12.636%	6	1,115	-18.483%
2026-07-09	12.2500	13.9000	11.0000	11.0000	-9.316%	20	1,115	-8.182%
2026-07-08	11.5200	12.4500	11.5200	12.1300	+3.234%	13	1,114	-16.735%
2026-07-07	11.2200	11.7500	11.2200	11.7500	+10.225%	13	1,108	-14.043%
2026-07-06	9.8000	11.0500	9.8000	10.6600	-6.327%	275	1,113	-5.253%
2026-07-02	11.1600	11.3800	10.9000	11.3800	+394.783%	18	362	-11.248%
2026-07-01	2.3000	2.3000	2.3000	2.3000	+2.679%	1	362	+339.130%
2026-06-15	2.2400	2.2400	2.2400	2.2400	+348.000%	1	362	+350.893%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-5.660%	5	362	+1,920.000%
2026-05-12	0.5300	0.5300	0.5300	0.5300	-1.852%	1	362	+1,805.660%
2026-05-11	0.5400	0.5400	0.5400	0.5400	-15.625%	1	362	+1,770.370%
2026-05-08	0.6400	0.6400	0.6400	0.6400	-9.859%	1	362	+1,478.125%
2026-05-07	0.9100	0.9300	0.7100	0.7100	-67.281%	49	362	+1,322.535%
2026-04-14	2.1700	2.1700	2.1700	2.1700	+10.714%	1	363	+365.438%
2026-04-10	1.9600	1.9600	1.9600	1.9600	+25.641%	1	364	+415.306%
2026-03-17	1.5300	1.5600	1.5300	1.5600	+0.645%	4	363	+547.436%
2026-03-16	1.3300	1.5500	1.3300	1.5500	-42.164%	5	367	+551.613%
2026-03-02	2.7600	2.7800	2.6400	2.6800	-10.667%	6	371	+276.866%
2026-02-27	3.2000	3.2600	2.9800	3.0000	-16.201%	176	371	+236.667%
2026-02-23	3.5800	3.5800	3.5800	3.5800	+70.476%	1	391	+182.123%
2026-02-17	2.1000	2.1000	2.1000	2.1000	-17.323%	1	391	+380.952%
2026-02-09	2.4000	2.5700	2.3600	2.5400	+45.143%	20	391	+297.638%
2026-02-03	1.5700	1.8200	1.5700	1.7500	+25.000%	32	396	+477.143%
2026-02-02	1.4700	1.4700	1.3900	1.4000	+22.807%	4	406	+621.429%
2026-01-23	1.1400	1.1400	1.1400	1.1400	-12.308%	4	405	+785.965%
2026-01-22	1.3000	1.3000	1.3000	1.3000	-13.907%	4	409	+676.923%
2026-01-21	1.6200	1.6400	1.3700	1.5100	+11.029%	10	409	+568.874%
2026-01-20	1.5100	1.5200	1.3600	1.3600	-2.158%	16	406	+642.647%
2026-01-15	0.8500	1.3900	0.8500	1.3900	-19.653%	6	407	+626.619%
2026-01-14	1.5200	1.7300	1.5200	1.7300	+54.464%	2	413	+483.815%
2026-01-08	1.1300	1.1300	1.1200	1.1200	-10.400%	2	414	+801.786%
2026-01-07	1.2700	1.2700	1.2300	1.2500	-10.714%	11	416	+708.000%
2026-01-02	1.4000	1.4000	1.4000	1.4000	-35.780%	4	412	+621.429%
2025-12-30	2.1800	2.1800	2.1800	2.1800	+60.294%	1	412	+363.303%
2025-12-26	1.5200	1.5200	1.3500	1.3600	-43.802%	4	412	+642.647%
2025-12-23	2.4200	2.4200	2.4200	2.4200	+66.897%	1	414	+317.355%
2025-12-22	1.4500	1.4500	1.4500	1.4500	+12.403%	1	414	+596.552%
2025-12-18	1.4400	1.4400	1.2900	1.2900	+4.032%	2	414	+682.946%
2025-12-16	1.5300	1.5300	0.9900	1.2400	-15.068%	6	416	+714.516%
2025-12-15	1.4600	1.7600	1.4500	1.4600	+3.546%	9	422	+591.781%
2025-12-12	1.4100	1.4100	1.4100	1.4100	-2.759%	1	422	+616.312%
2025-12-11	1.5100	1.5100	1.4500	1.4500	+16.000%	4	423	+596.552%
2025-12-04	1.2500	1.2500	1.2500	1.2500	-36.224%	1	425	+708.000%
2025-11-26	2.0500	2.0500	1.8600	1.9600	-15.517%	6	426	+415.306%
2025-11-25	2.3600	2.3600	2.3200	2.3200	+23.404%	20	426	+335.345%
2025-11-20	1.8800	1.8800	1.8800	1.8800	+31.469%	1	406	+437.234%
2025-11-19	1.9300	1.9300	1.4300	1.4300	-27.778%	2	406	+606.294%
2025-11-18	1.9800	1.9800	1.9800	1.9800	+42.446%	1	405	+410.101%
2025-11-14	1.3900	1.3900	1.3900	1.3900	-33.173%	1	405	+626.619%
2025-11-13	2.0800	2.0800	2.0800	2.0800	+18.857%	1	405	+385.577%
2025-11-10	1.7500	1.7500	1.7500	1.7500	-12.935%	1	404	+477.143%
2025-11-07	2.0100	2.0100	2.0100	2.0100	-55.629%	1	405	+402.488%
2025-11-03	0.0300	4.5300	0.0300	4.5300	+6,371.429%	2	405	+122.958%
2025-10-28	2.8300	5.7300	0.0100	0.0700	-96.089%	72	405	+14,328.571%
2025-10-27	1.7900	1.7900	1.7900	1.7900	-5.291%	30	405	+464.246%
2025-10-22	2.3500	2.3600	1.8600	1.8900	+56.198%	13	405	+434.392%
2025-10-20	2.6700	2.6700	1.2100	1.2100	-57.092%	2	410	+734.711%
2025-10-17	2.8200	2.8200	2.8200	2.8200	-5.051%	1	410	+258.156%
2025-10-09	3.1000	3.1000	2.9700	2.9700	+36.866%	6	411	+240.067%
2025-10-07	1.6800	2.1700	1.6800	2.1700	+60.741%	81	326	+365.438%
2025-10-06	1.4400	1.4400	1.3500	1.3500	-20.588%	102	326	+648.148%
2025-10-03	1.7000	1.7000	1.7000	1.7000	+2.410%	2	325	+494.118%
2025-09-26	1.5900	1.7600	1.3600	1.6600	+14.483%	186	323	+508.434%
2025-09-24	1.4600	1.4600	1.4500	1.4500	-34.685%	95	490	+596.552%
2025-09-23	4.7800	4.7800	0.0500	2.2200	+73.438%	60	585	+354.955%
2025-09-19	1.2800	1.2800	1.2800	1.2800	-5.882%	1	644	+689.063%
2025-09-18	1.4000	1.4000	1.3600	1.3600	-24.022%	8	645	+642.647%
2025-09-15	1.4200	2.2100	1.4200	1.7900	-39.731%	494	649	+464.246%
2025-08-19	2.9700	2.9700	2.9700	2.9700	-1.656%	2	329	+240.067%
2025-08-07	2.9600	3.0200	2.9600	3.0200	+12.268%	9	329	+234.437%
2025-08-06	2.6900	2.6900	2.6900	2.6900	+9.796%	2	329	+275.465%
2025-08-01	2.4500	2.4500	2.4500	2.4500	-5.405%	9	329	+312.245%
2025-06-30	2.5900	2.5900	2.5900	2.5900	-10.381%	5	335	+289.961%
2025-06-26	2.8900	2.8900	2.8900	2.8900	-10.526%	1	340	+249.481%
2025-06-25	3.2300	3.2300	3.2300	3.2300	-35.529%	1	340	+212.693%
2025-06-24	3.1800	5.0100	3.1500	5.0100	+63.192%	3	339	+101.597%
2025-06-23	3.0700	3.0700	3.0700	3.0700	-6.402%	1	340	+228.990%
2025-06-18	3.2800	3.2800	3.2800	3.2800	-1.205%	1	340	+207.927%
2025-06-17	4.2800	4.2800	3.3200	3.3200	-1.775%	21	340	+204.217%
2025-06-11	3.3800	3.3800	3.3800	3.3800	-64.607%	1	320	+198.817%
2025-06-06	3.6000	9.5500	3.6000	9.5500	+161.644%	4	320	+5.759%
2025-06-05	3.6500	3.6500	3.6500	3.6500	+3.399%	10	319	+176.712%
2025-06-04	4.3000	4.3500	3.5300	3.5300	-17.907%	26	319	+186.119%
2025-05-14	4.3000	4.3000	4.3000	4.3000	-16.505%	1	319	+134.884%
2025-05-12	4.9300	5.1500	4.9300	5.1500	-4.982%	2	319	+96.117%
2025-05-05	5.4200	5.4200	5.4200	5.4200	-10.413%	1	318	+86.347%
2025-04-24	6.0500	6.0500	6.0500	6.0500	-30.058%	2	318	+66.942%
2025-04-11	8.6800	8.6800	8.6500	8.6500	+18.493%	4	318	+16.763%
2025-04-10	7.2100	7.4400	7.0500	7.3000	-24.742%	26	317	+38.356%
2025-04-08	9.2000	10.0000	9.2000	9.7000	+2.646%	12	319	+4.124%
2025-04-04	9.4500	9.4500	9.4500	9.4500	+76.636%	10	324	+6.878%
2025-03-27	5.3000	5.8200	5.1700	5.3500	-2.727%	229	329	+88.785%
2025-03-20	5.4000	5.5000	5.4000	5.5000	-8.180%	2	345	+83.636%
2025-03-17	5.9700	5.9900	3.3500	5.9900	-31.932%	316	346	+68.614%
2025-03-10	7.9000	8.8000	7.9000	8.8000	+107.059%	4	96	+14.773%
2025-02-27	4.3700	4.3700	4.2500	4.2500	+19.718%	10	98	+137.647%
2025-02-18	3.6500	3.7000	3.5500	3.5500	-17.442%	5	93	+184.507%
2025-02-05	4.3000	4.3000	4.3000	4.3000	+1.176%	1	94	+134.884%
2025-02-04	4.2500	4.2500	4.2500	4.2500	-1.163%	1	95	+137.647%
2025-01-21	4.3000	4.3000	4.3000	4.3000	-24.561%	1	95	+134.884%
2024-12-16	5.7000	5.7000	5.7000	5.7000	-1.724%	1	95	+77.193%
2024-12-12	5.8000	5.8000	5.8000	5.8000	-7.200%	1	95	+74.138%
2024-12-02	6.2500	6.2500	6.2500	6.2500	+1.626%	1	95	+61.600%
2024-11-27	6.6000	6.6000	6.1500	6.1500	-15.638%	2	94	+64.228%
2024-11-20	7.2900	7.2900	7.2900	7.2900	+6.423%	32	94	+38.546%
2024-11-19	7.0400	7.0700	6.8500	6.8500	-13.836%	18	94	+47.445%
2024-11-15	7.7300	7.9500	7.7300	7.9500	-20.500%	100	94	+27.044%
2024-10-28	10.0000	10.0000	10.0000	10.0000	+2.041%	20	44	+1.000%
2024-10-10	9.8000	9.8000	9.8000	9.8000	-13.274%	5	44	+3.061%
2024-09-23	11.3000	11.3000	11.3000	11.3000	-16.296%	1	39	-10.619%
2024-08-30	13.5000	13.5000	13.5000	13.5000	+3.846%	2	37	-25.185%
2024-08-29	13.3000	13.3000	13.0000	13.0000	-21.212%	16	37	-22.308%
2024-08-16	16.5000	16.5000	16.5000	16.5000	-11.290%	2	23	-38.788%
2024-08-13	19.1000	19.1000	18.0000	18.6000	-5.584%	10	24	-45.699%
2024-08-12	19.7000	19.7000	19.7000	19.7000	-0.455%	1	21	-48.731%
2024-08-09	19.7900	19.7900	19.7900	19.7900	-1.542%	4	20	-48.964%
2024-08-08	19.6500	20.1000	19.6500	20.1000	-0.985%	3	18	-49.751%
2024-08-07	19.7000	20.3000	19.7000	20.3000	-9.577%	2	15	-50.246%
2024-08-06	22.4500	22.4500	22.4500	22.4500	-9.293%	1	13	-55.011%
2024-08-05	23.9400	24.7500	23.9400	24.7500	+3.125%	3	14	-59.192%
2024-08-02	23.0000	24.9000	23.0000	24.0000	+8.450%	18	13	-57.917%
2024-08-01	20.4100	22.1300	20.4100	22.1300	+9.284%	2	4	-54.361%
2024-07-31	19.7500	20.2500	19.7500	20.2500	0.000%	2	2	-50.123%

.dark-mode .znrSqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .znrSqr{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P150CRWD Dec 18 2026 150.00 Put (CRWD261218P00150000)option OPRA

CRWD20261218P150
CRWD Dec 18 2026 150.00 Put (CRWD261218P00150000)
option OPRA