Dark

CRWD20261218P155
CRWD Dec 18 2026 155.00 Put (CRWD261218P00155000)
option OPRA

EOD

Jul 20, 2026

11.65-2.101%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	11.6500	11.6500	11.6500	11.6500	-2.101%	1	595	0.000%
2026-07-17	11.9000	11.9000	11.9000	11.9000	+2.586%	1	594	-2.101%
2026-07-16	11.6000	11.6000	11.6000	11.6000	+10.476%	2	595	+0.431%
2026-07-15	10.5000	10.5000	10.5000	10.5000	-3.670%	1	594	+10.952%
2026-07-14	10.9000	10.9000	10.9000	10.9000	-15.175%	1	594	+6.881%
2026-07-09	12.8500	12.8500	12.8500	12.8500	-7.220%	1	593	-9.339%
2026-07-08	13.8500	13.8500	13.8500	13.8500	+16.878%	1	592	-15.884%
2026-07-06	11.7000	12.1700	11.5000	11.8500	-3.265%	97	591	-1.688%
2026-07-02	12.1100	12.5400	12.1100	12.2500	+2,962.500%	41	463	-4.898%
2026-06-29	0.4000	0.4000	0.4000	0.4000	-82.609%	2	463	+2,812.500%
2026-06-10	2.3000	2.3000	2.3000	2.3000	+93.277%	1	464	+406.522%
2026-05-28	1.1900	1.1900	1.1900	1.1900	+19.000%	200	464	+878.992%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-10.714%	2	264	+1,065.000%
2026-04-24	1.1200	1.1200	1.1200	1.1200	-17.647%	5	264	+940.179%
2026-04-23	1.3600	1.3600	1.3600	1.3600	+23.636%	1	261	+756.618%
2026-04-21	1.1000	1.1000	1.1000	1.1000	-26.667%	10	256	+959.091%
2026-04-17	1.5000	1.5000	1.5000	1.5000	-31.193%	1	256	+676.667%
2026-04-14	2.1800	2.1800	2.1800	2.1800	-20.438%	2	257	+434.404%
2026-04-10	2.7300	2.7400	2.7300	2.7400	+19.130%	2	259	+325.182%
2026-04-06	2.3000	2.3000	2.3000	2.3000	+7.477%	1	257	+406.522%
2026-03-25	2.0700	2.1400	2.0700	2.1400	-13.360%	2	256	+444.393%
2026-03-24	2.4700	2.4700	2.4700	2.4700	+27.979%	1	256	+371.660%
2026-03-23	1.9300	1.9300	1.9300	1.9300	+21.384%	1	257	+503.627%
2026-03-18	1.5900	1.5900	1.5900	1.5900	+1.274%	1	256	+632.704%
2026-03-17	1.5700	1.5700	1.5700	1.5700	-34.310%	1	257	+642.038%
2026-03-04	2.3900	2.3900	2.3900	2.3900	-13.091%	1	260	+387.448%
2026-03-03	3.0600	3.0600	2.7000	2.7500	-8.333%	13	259	+323.636%
2026-03-02	3.2500	3.3000	2.9000	3.0000	-10.448%	55	256	+288.333%
2026-02-27	3.3500	3.3500	3.3500	3.3500	-12.987%	1	252	+247.761%
2026-02-23	3.8500	3.8500	3.8500	3.8500	+86.893%	1	251	+202.597%
2026-02-19	2.2300	2.4600	2.0600	2.0600	-16.935%	6	250	+465.534%
2026-02-10	2.7800	2.7900	2.3800	2.4800	-12.057%	30	250	+369.758%
2026-02-09	2.9000	3.0400	2.8200	2.8200	+3.676%	36	251	+313.121%
2026-02-05	2.6000	2.7400	2.4800	2.7200	+16.239%	12	257	+328.309%
2026-02-04	2.5400	2.5400	2.2200	2.3400	+17.000%	8	259	+397.863%
2026-02-03	1.7700	2.0300	1.7500	2.0000	+29.032%	22	261	+482.500%
2026-02-02	1.8900	1.8900	1.3800	1.5500	-9.357%	8	257	+651.613%
2026-01-29	1.7100	1.7100	1.7100	1.7100	+39.024%	11	257	+581.287%
2026-01-27	1.1900	1.2600	1.1900	1.2300	+19.417%	6	268	+847.154%
2026-01-23	1.0300	1.0300	1.0300	1.0300	-27.465%	5	268	+1,031.068%
2026-01-22	1.4200	1.4200	1.4200	1.4200	-13.939%	11	268	+720.423%
2026-01-21	1.6000	1.6500	1.5000	1.6500	+10.000%	10	257	+606.061%
2026-01-20	1.5800	1.6600	1.4500	1.5000	-10.180%	14	257	+676.667%
2026-01-14	1.6700	1.6700	1.6700	1.6700	+26.515%	7	255	+597.605%
2026-01-13	1.3200	1.3200	1.3200	1.3200	-5.714%	1	262	+782.576%
2026-01-08	1.3500	1.4600	1.0200	1.4000	+0.719%	23	263	+732.143%
2026-01-07	1.4800	1.5900	1.3900	1.3900	-5.442%	13	284	+738.129%
2026-01-06	1.5600	1.5600	1.4700	1.4700	+15.748%	20	295	+692.517%
2026-01-05	1.5800	1.8500	1.2500	1.2700	-18.590%	190	315	+817.323%
2026-01-02	1.4000	1.5600	1.4000	1.5600	+4.000%	5	323	+646.795%
2025-12-31	1.5000	1.5000	1.5000	1.5000	+4.167%	1	327	+676.667%
2025-12-26	1.5500	1.6300	1.4400	1.4400	-10.000%	13	327	+709.028%
2025-12-23	2.8100	2.8100	1.5700	1.6000	+9.589%	5	330	+628.125%
2025-12-22	1.4600	1.4600	1.4600	1.4600	-45.926%	1	335	+697.945%
2025-12-19	2.7000	2.7000	2.7000	2.7000	+49.171%	1	334	+331.481%
2025-12-18	1.8100	1.8100	1.8100	1.8100	+64.545%	1	335	+543.646%
2025-12-16	1.6700	1.6700	1.1000	1.1000	-37.853%	8	336	+959.091%
2025-12-15	1.7200	1.7700	1.4400	1.7700	+9.259%	7	339	+558.192%
2025-12-12	1.6200	1.6200	1.6200	1.6200	+11.724%	3	340	+619.136%
2025-12-08	1.4500	1.4500	1.4500	1.4500	-15.698%	1	343	+703.448%
2025-12-05	1.7200	1.7200	1.7200	1.7200	-1.714%	1	344	+577.326%
2025-12-04	1.7500	1.7500	1.7500	1.7500	-26.471%	17	345	+565.714%
2025-12-02	2.3800	2.3800	2.3800	2.3800	+23.316%	1	328	+389.496%
2025-12-01	1.9300	1.9300	1.9300	1.9300	-0.515%	1	328	+503.627%
2025-11-28	1.9400	1.9400	1.9400	1.9400	-5.366%	2	328	+500.515%
2025-11-19	2.0500	2.0500	2.0500	2.0500	+3.015%	1	326	+468.293%
2025-11-18	1.9900	1.9900	1.9900	1.9900	+6.989%	1	327	+485.427%
2025-11-10	1.8600	1.8600	1.8600	1.8600	-7.921%	1	326	+526.344%
2025-11-07	2.0200	2.0200	2.0200	2.0200	-17.213%	1	326	+476.733%
2025-11-06	2.4400	2.4400	2.4400	2.4400	+28.421%	1	325	+377.459%
2025-11-05	2.5700	2.5700	1.8400	1.9000	+90.000%	4	326	+513.158%
2025-11-03	1.0000	1.0000	1.0000	1.0000	-22.481%	2	327	+1,065.000%
2025-10-31	1.2900	1.2900	1.2900	1.2900	-47.984%	1	327	+803.101%
2025-10-27	1.9400	2.4800	1.9400	2.4800	+53.086%	33	343	+369.758%
2025-10-23	1.6200	1.6200	1.6200	1.6200	-39.326%	4	343	+619.136%
2025-10-16	2.6700	2.6700	2.1900	2.6700	+82.877%	4	343	+336.330%
2025-10-14	1.4600	1.4600	1.4600	1.4600	-27.000%	7	344	+697.945%
2025-10-09	2.0000	2.0000	2.0000	2.0000	+9.890%	1	344	+482.500%
2025-10-03	1.9000	1.9000	1.8200	1.8200	+1.111%	50	344	+540.110%
2025-10-02	1.8000	1.8000	1.8000	1.8000	+2.273%	1	319	+547.222%
2025-09-30	1.7600	1.7600	1.7600	1.7600	-1.676%	29	319	+561.932%
2025-09-26	1.7900	1.7900	1.7900	1.7900	-22.174%	1	290	+550.838%
2025-09-12	2.3000	2.3000	2.3000	2.3000	+15.000%	2	291	+406.522%
2025-09-08	2.0900	2.0900	2.0000	2.0000	-12.664%	2	291	+482.500%
2025-09-05	2.2900	2.2900	2.2900	2.2900	+9.569%	10	290	+408.734%
2025-08-28	2.0900	2.0900	2.0900	2.0900	-39.420%	1	290	+457.416%
2025-08-14	3.4500	3.4500	3.4500	3.4500	-9.211%	3	290	+237.681%
2025-07-30	3.8000	3.8000	3.8000	3.8000	+15.152%	1	290	+206.579%
2025-06-23	3.3000	3.3000	3.3000	3.3000	-7.042%	1	289	+253.030%
2025-06-18	3.5500	3.5500	3.5500	3.5500	+6.607%	1	289	+228.169%
2025-06-17	3.3300	3.3300	3.3300	3.3300	-12.368%	1	289	+249.850%
2025-06-09	3.8000	3.8000	3.8000	3.8000	-6.173%	2	288	+206.579%
2025-05-27	4.0500	4.0500	4.0500	4.0500	-8.989%	1	288	+187.654%
2025-05-23	4.4500	4.4500	4.4500	4.4500	-21.239%	4	288	+161.798%
2025-05-12	5.4100	5.6500	5.4100	5.6500	-8.871%	2	288	+106.195%
2025-05-09	6.2000	6.2000	6.2000	6.2000	+15.888%	2	288	+87.903%
2025-05-02	5.3500	5.3500	5.3500	5.3500	-0.926%	2	288	+117.757%
2025-04-30	5.4000	5.4000	5.4000	5.4000	-35.714%	1	288	+115.741%
2025-04-14	8.4000	8.4000	8.4000	8.4000	-7.591%	1	288	+38.690%
2025-04-10	7.8800	9.2000	7.6600	9.0900	-20.957%	116	288	+28.163%
2025-04-08	9.8000	11.5000	9.8000	11.5000	+52.318%	2	295	+1.304%
2025-03-27	7.5500	7.5500	7.5500	7.5500	+8.633%	10	296	+54.305%
2025-03-19	6.9500	6.9500	6.9500	6.9500	-18.235%	1	296	+67.626%
2025-03-07	8.5000	8.5000	8.5000	8.5000	+39.344%	2	296	+37.059%
2025-03-05	5.7000	6.1000	5.7000	6.1000	+16.190%	4	297	+90.984%
2025-02-27	5.2500	5.2500	5.2500	5.2500	+19.318%	1	297	+121.905%
2025-02-21	4.4000	4.4000	4.4000	4.4000	-17.757%	10	297	+164.773%
2025-02-13	5.3500	5.3500	5.3500	5.3500	+11.458%	1	297	+117.757%
2025-02-07	4.8000	4.8000	4.8000	4.8000	-18.644%	20	297	+142.708%
2025-01-27	5.9000	5.9000	5.9000	5.9000	+11.321%	2	297	+97.458%
2025-01-24	5.3000	5.3000	5.3000	5.3000	-0.935%	2	297	+119.811%
2025-01-22	5.3200	5.3500	5.2700	5.3500	-6.140%	5	297	+117.757%
2025-01-21	5.7000	5.7000	5.7000	5.7000	-13.636%	1	297	+104.386%
2025-01-17	6.6000	6.6000	6.6000	6.6000	+4.762%	2	297	+76.515%
2025-01-16	6.2000	6.3000	6.0000	6.3000	-8.696%	10	297	+84.921%
2025-01-14	7.0700	7.1700	6.9000	6.9000	-4.696%	51	297	+68.841%
2025-01-10	7.6100	7.6100	7.2400	7.2400	+10.030%	8	287	+60.912%
2025-01-08	6.5800	6.5800	6.5800	6.5800	+2.813%	1	290	+77.052%
2024-12-17	6.4000	6.4000	6.4000	6.4000	-5.185%	1	290	+82.031%
2024-12-13	6.7500	6.7500	6.7500	6.7500	0.000%	2	290	+72.593%
2024-12-10	6.7500	6.7500	6.7500	6.7500	+5.469%	1	290	+72.593%
2024-12-09	6.4000	6.4000	6.4000	6.4000	-7.246%	1	291	+82.031%
2024-12-03	6.9000	6.9000	6.9000	6.9000	-4.167%	1	291	+68.841%
2024-11-26	7.2000	7.2000	7.2000	7.2000	-3.356%	2	292	+61.806%
2024-11-22	7.4500	7.4500	7.4500	7.4500	-1.974%	8	292	+56.376%
2024-11-21	7.6000	7.6000	7.6000	7.6000	-8.654%	4	293	+53.289%
2024-11-18	8.3200	8.3200	8.3200	8.3200	-6.306%	1	293	+40.024%
2024-11-15	8.8800	8.8800	8.8800	8.8800	+13.121%	2	293	+31.194%
2024-11-13	7.7000	7.8500	7.7000	7.8500	-15.591%	2	294	+48.408%
2024-11-07	9.3000	9.3000	9.3000	9.3000	-14.127%	1	293	+25.269%
2024-11-01	10.9500	10.9500	10.8300	10.8300	-2.870%	30	294	+7.572%
2024-10-29	10.2000	11.1500	10.2000	11.1500	+8.887%	32	294	+4.484%
2024-10-14	10.2400	10.2400	10.2400	10.2400	-10.801%	2	295	+13.770%
2024-10-09	11.5000	11.5000	11.4800	11.4800	-4.174%	2	295	+1.481%
2024-10-08	11.9800	11.9800	11.9800	11.9800	+2.656%	1	295	-2.755%
2024-10-07	11.6700	11.6700	11.6700	11.6700	-6.039%	1	296	-0.171%
2024-09-25	12.4200	12.4200	12.4200	12.4200	-1.115%	20	296	-6.200%
2024-09-24	12.5600	12.5600	12.5600	12.5600	+7.350%	2	296	-7.245%
2024-09-23	11.7000	11.7000	11.7000	11.7000	-2.824%	1	296	-0.427%
2024-09-20	12.5700	12.5700	12.0400	12.0400	-10.815%	10	297	-3.239%
2024-09-19	13.8000	13.8000	13.3500	13.5000	-8.163%	13	299	-13.704%
2024-09-17	14.7000	14.7000	14.7000	14.7000	-5.161%	9	300	-20.748%
2024-09-16	15.5000	15.5000	15.5000	15.5000	-16.397%	5	309	-24.839%
2024-09-06	18.5400	18.5400	18.5400	18.5400	+20.390%	2	314	-37.163%
2024-09-04	15.4000	15.4000	15.3000	15.4000	+3.356%	7	315	-24.351%
2024-09-03	14.4000	15.1000	14.3000	14.9000	+6.429%	50	312	-21.812%
2024-08-30	14.0000	14.0000	14.0000	14.0000	-1.892%	2	299	-16.786%
2024-08-29	14.0000	15.1700	14.0000	14.2700	-13.932%	9	299	-18.360%
2024-08-28	16.4000	16.5800	16.4000	16.5800	-0.719%	2	301	-29.735%
2024-08-27	16.7000	16.7000	16.7000	16.7000	+5.363%	2	301	-30.240%
2024-08-23	15.9500	15.9500	15.8000	15.8500	-2.221%	26	301	-26.498%
2024-08-22	16.3000	16.4000	15.9500	16.2100	-1.758%	16	314	-28.131%
2024-08-21	16.4500	17.0800	16.4000	16.5000	-0.602%	6	329	-29.394%
2024-08-20	16.6800	17.1300	16.6000	16.6000	-2.353%	4	334	-29.819%
2024-08-19	17.5000	17.5000	16.7500	17.0000	-4.171%	7	336	-31.471%
2024-08-16	18.0000	18.0000	17.7400	17.7400	-4.108%	8	337	-34.329%
2024-08-15	18.2500	18.5200	18.2500	18.5000	-3.646%	11	339	-37.027%
2024-08-14	19.4500	19.5000	18.5500	19.2000	-4.000%	43	345	-39.323%
2024-08-13	20.0000	20.0000	20.0000	20.0000	-7.792%	1	334	-41.750%
2024-08-09	21.8000	21.8000	21.2500	21.6900	-1.409%	26	335	-46.289%
2024-08-08	22.6900	22.6900	21.8500	22.0000	-1.698%	8	346	-47.045%
2024-08-07	21.6600	22.3800	21.6600	22.3800	-4.481%	25	342	-47.945%
2024-08-06	23.8000	23.8000	23.4300	23.4300	-10.058%	2	324	-50.277%
2024-08-05	26.2700	26.6200	25.3800	26.0500	-0.573%	16	323	-55.278%
2024-08-02	25.0000	26.2000	25.0000	26.2000	+11.727%	8	331	-55.534%
2024-08-01	22.5000	23.4500	22.1500	23.4500	+8.565%	17	329	-50.320%
2024-07-31	21.2500	22.0000	20.8000	21.6000	+0.465%	28	318	-46.065%
2024-07-30	19.9500	22.6500	19.9500	21.5000	+28.358%	52	329	-45.814%
2024-07-29	16.8500	17.0000	16.7500	16.7500	-2.389%	14	286	-30.448%
2024-07-26	17.5000	17.9500	17.1000	17.1600	-2.222%	11	277	-32.110%
2024-07-25	17.8900	18.4500	17.5000	17.5500	+0.573%	5	273	-33.618%
2024-07-24	17.0000	18.0000	17.0000	17.4500	+5.758%	18	270	-33.238%
2024-07-23	17.7500	17.7500	16.1500	16.5000	-8.282%	59	260	-29.394%
2024-07-22	13.8500	18.0500	13.8500	17.9900	+33.755%	170	219	-35.242%
2024-07-19	14.0000	14.0000	12.4000	13.4500	+27.488%	141	85	-13.383%
2024-07-18	11.0000	11.0000	10.5500	10.5500	+9.896%	5	27	+10.427%
2024-07-17	10.0000	10.0000	9.6000	9.6000	+6.667%	3	23	+21.354%
2024-07-10	9.2000	9.2000	9.0000	9.0000	+3.211%	5	22	+29.444%
2024-07-09	8.7200	8.7200	8.7200	8.7200	-3.111%	1	17	+33.601%
2024-06-26	9.0000	9.0000	9.0000	9.0000	-5.462%	1	16	+29.444%
2024-06-20	9.5200	9.5200	9.5200	9.5200	-2.058%	1	15	+22.374%
2024-06-10	10.1500	10.5000	9.7200	9.7200	-17.277%	15	14	+19.856%
2024-06-05	12.0000	13.3500	11.0000	11.7500	-19.521%	12	12	-0.851%
2024-06-04	14.6000	14.6000	14.6000	14.6000	0.000%	1	1	-20.205%

.dark-mode .hX8YQj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hX8YQj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P155CRWD Dec 18 2026 155.00 Put (CRWD261218P00155000)option OPRA

CRWD20261218P155
CRWD Dec 18 2026 155.00 Put (CRWD261218P00155000)
option OPRA