Dark

CRWD20261218P160
CRWD Dec 18 2026 160.00 Put (CRWD261218P00160000)
option OPRA

EOD

Jul 20, 2026

14.30+12.157%(+1.55)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	12.7000	14.3000	12.7000	14.3000	+12.157%	21	126	0.000%
2026-07-17	12.7500	12.7500	12.7500	12.7500	0.000%	15	129	+12.157%
2026-07-16	12.6700	12.7500	12.6700	12.7500	+6.250%	3	124	+12.157%
2026-07-15	12.0000	12.0000	12.0000	12.0000	-6.103%	1	123	+19.167%
2026-07-14	13.1500	13.1500	12.7800	12.7800	-20.769%	12	124	+11.894%
2026-07-13	16.1300	16.1300	16.1300	16.1300	+0.812%	8	125	-11.345%
2026-07-10	15.7600	16.0000	15.7600	16.0000	+9.215%	7	117	-10.625%
2026-07-09	14.6500	14.6500	14.6500	14.6500	-6.688%	10	116	-2.389%
2026-07-08	15.7000	15.7000	15.7000	15.7000	+10.563%	1	114	-8.917%
2026-07-07	14.2000	14.2000	14.2000	14.2000	+1.792%	5	113	+0.704%
2026-07-06	14.4500	14.4500	12.6700	13.9500	-1.761%	6	108	+2.509%
2026-07-02	14.2400	14.2400	14.2000	14.2000	+212.088%	2	197	+0.704%
2026-06-12	4.5500	4.5500	4.5500	4.5500	+389.247%	3	197	+214.286%
2026-06-09	0.9300	0.9300	0.9300	0.9300	+45.313%	1	200	+1,437.634%
2026-06-05	0.6400	0.6400	0.6400	0.6400	+18.519%	1	201	+2,134.375%
2026-05-11	0.5400	0.5400	0.5400	0.5400	-26.027%	1	201	+2,548.148%
2026-05-08	0.7300	0.7300	0.7300	0.7300	+12.308%	1	201	+1,858.904%
2026-05-07	0.6600	0.6600	0.6500	0.6500	-71.861%	29	201	+2,100.000%
2026-04-14	2.3100	2.3100	2.3100	2.3100	-34.561%	1	173	+519.048%
2026-04-10	3.5300	3.5300	3.5300	3.5300	+36.822%	1	174	+305.099%
2026-03-26	2.5800	2.5800	2.5800	2.5800	-1.901%	1	173	+454.264%
2026-03-25	2.2700	2.6300	2.2700	2.6300	+12.393%	2	173	+443.726%
2026-03-23	1.7800	2.3400	1.7800	2.3400	-22.000%	3	173	+511.111%
2026-03-03	3.3000	3.5500	2.8100	3.0000	-10.448%	174	185	+376.667%
2026-03-02	3.4000	3.4500	3.2000	3.3500	-25.056%	48	139	+326.866%
2026-02-24	4.4700	4.4700	4.4700	4.4700	-1.758%	4	130	+219.911%
2026-02-23	3.9000	4.7000	3.7300	4.5500	+90.377%	19	130	+214.286%
2026-02-18	2.3800	5.3400	2.0000	2.3900	-9.125%	18	136	+498.326%
2026-02-13	2.6300	2.6300	2.6300	2.6300	-5.054%	1	128	+443.726%
2026-02-10	2.7800	2.8700	2.7300	2.7700	-10.645%	30	128	+416.245%
2026-02-09	3.3800	3.3800	2.9500	3.1000	-38.124%	48	124	+361.290%
2026-02-06	5.0100	5.0100	5.0100	5.0100	+61.613%	10	129	+185.429%
2026-02-05	2.5700	3.1100	2.4300	3.1000	+24.000%	42	139	+361.290%
2026-02-04	2.4800	2.6400	2.3800	2.5000	+32.979%	51	143	+472.000%
2026-02-03	1.8800	1.8800	1.8800	1.8800	+2.174%	20	183	+660.638%
2026-02-02	1.9400	1.9400	1.6000	1.8400	+46.032%	20	203	+677.174%
2026-01-28	2.6300	2.6300	1.2600	1.2600	-10.000%	11	206	+1,034.921%
2026-01-27	1.4000	1.4000	1.4000	1.4000	-23.497%	2	217	+921.429%
2026-01-21	1.8300	1.8300	1.8300	1.8300	+0.549%	1	219	+681.421%
2026-01-20	1.8200	1.8200	1.8200	1.8200	+15.190%	20	220	+685.714%
2026-01-15	1.5800	1.5800	1.5800	1.5800	+12.857%	1	240	+805.063%
2026-01-14	2.0100	2.0100	1.4000	1.4000	0.000%	3	241	+921.429%
2026-01-08	1.4000	1.4000	1.4000	1.4000	-8.497%	8	242	+921.429%
2026-01-07	1.7400	1.7400	1.4900	1.5300	-12.069%	8	250	+834.641%
2026-01-02	1.7400	1.7400	1.7400	1.7400	+24.286%	1	251	+721.839%
2025-12-31	1.7000	1.7000	1.4000	1.4000	-25.134%	2	252	+921.429%
2025-12-30	1.8700	1.8700	1.8700	1.8700	+24.667%	1	252	+664.706%
2025-12-23	1.4900	1.5000	1.4900	1.5000	-58.791%	2	251	+853.333%
2025-12-17	3.6400	3.6400	3.6400	3.6400	+106.818%	1	253	+292.857%
2025-12-15	1.7300	1.7600	1.7300	1.7600	-3.297%	12	252	+712.500%
2025-12-12	1.8200	1.8200	1.8200	1.8200	+10.976%	10	264	+685.714%
2025-12-11	1.6400	1.6400	1.6400	1.6400	-15.897%	10	269	+771.951%
2025-12-09	1.9500	1.9500	1.9500	1.9500	-37.097%	1	269	+633.333%
2025-12-01	3.1000	3.1000	3.1000	3.1000	+42.202%	1	269	+361.290%
2025-11-19	2.1800	2.1800	2.1800	2.1800	+9.548%	1	269	+555.963%
2025-11-17	1.9900	1.9900	1.9900	1.9900	-17.427%	1	269	+618.593%
2025-11-14	2.4100	2.4100	2.4100	2.4100	+22.959%	1	270	+493.361%
2025-10-30	1.9600	2.4500	1.9600	1.9600	+28.105%	10	269	+629.592%
2025-10-29	2.4500	2.4500	1.5300	1.5300	-47.423%	2	274	+834.641%
2025-10-28	3.6400	3.6400	1.4000	2.9100	+41.951%	62	274	+391.409%
2025-10-27	2.0500	2.0500	2.0500	2.0500	-8.072%	25	309	+597.561%
2025-10-22	1.6800	2.2400	1.6800	2.2300	+30.409%	83	309	+541.256%
2025-10-16	2.2900	2.2900	1.7100	1.7100	-24.336%	18	240	+736.257%
2025-10-13	2.4400	2.4400	2.2500	2.2600	+13.000%	45	244	+532.743%
2025-10-09	2.0000	2.0000	2.0000	2.0000	-49.109%	1	199	+615.000%
2025-10-08	2.0300	5.5100	2.0000	3.9300	+92.647%	4	199	+263.868%
2025-10-07	2.0000	2.0400	2.0000	2.0400	+12.707%	81	121	+600.980%
2025-10-06	1.8800	1.8800	1.8100	1.8100	-10.837%	20	121	+690.055%
2025-10-03	2.0300	2.0300	2.0300	2.0300	+0.995%	20	141	+604.433%
2025-09-26	2.0000	2.0100	2.0000	2.0100	+25.625%	4	121	+611.443%
2025-09-19	1.6000	1.6000	1.6000	1.6000	-27.273%	1	121	+793.750%
2025-08-29	2.2000	2.2000	2.2000	2.2000	-38.028%	1	122	+550.000%
2025-08-19	3.5500	3.5500	3.5500	3.5500	-29.000%	1	122	+302.817%
2025-05-28	5.0000	5.0000	5.0000	5.0000	+2.041%	20	123	+186.000%
2025-05-23	4.9000	4.9000	4.9000	4.9000	-2.000%	4	123	+191.837%
2025-05-21	5.0000	5.0000	5.0000	5.0000	+3.520%	2	123	+186.000%
2025-05-13	4.8300	4.8300	4.8300	4.8300	-21.591%	1	121	+196.066%
2025-05-12	6.1200	6.1600	6.1200	6.1600	-42.430%	4	121	+132.143%
2025-04-08	10.7000	10.7000	10.7000	10.7000	-5.393%	1	121	+33.645%
2025-04-04	11.3100	11.3100	11.3100	11.3100	+19.053%	6	122	+26.437%
2025-03-07	9.5000	9.5000	9.5000	9.5000	+37.681%	2	122	+50.526%
2025-03-04	6.9000	6.9000	6.9000	6.9000	+55.056%	2	123	+107.246%
2025-02-21	4.9000	4.9000	4.4500	4.4500	+7.229%	10	123	+221.348%
2025-02-20	4.7500	4.7500	4.1500	4.1500	+2.469%	7	122	+244.578%
2025-02-19	4.2500	4.2500	4.0500	4.0500	-2.410%	4	123	+253.086%
2025-02-18	4.4000	4.4500	4.1500	4.1500	-21.698%	73	121	+244.578%
2025-02-07	5.3000	5.3000	5.3000	5.3000	+0.952%	2	97	+169.811%
2025-02-05	5.2500	5.2500	5.2500	5.2500	-26.778%	1	98	+172.381%
2025-01-17	7.2500	7.2500	7.1700	7.1700	-4.527%	4	98	+99.442%
2025-01-10	7.7300	7.7600	7.5100	7.5100	+6.828%	12	98	+90.413%
2024-12-09	7.0300	7.0300	7.0300	7.0300	-9.756%	1	98	+103.414%
2024-12-02	7.7900	7.7900	7.7900	7.7900	-12.373%	1	99	+83.569%
2024-11-20	8.8900	8.8900	8.8900	8.8900	-4.409%	2	99	+60.855%
2024-11-18	9.3000	9.3000	9.3000	9.3000	+11.377%	2	101	+53.763%
2024-11-13	8.3500	8.3500	8.3500	8.3500	-14.622%	1	103	+71.257%
2024-11-08	9.7800	9.7800	9.7800	9.7800	-5.871%	2	102	+46.217%
2024-10-25	10.3900	10.3900	10.3900	10.3900	-10.354%	2	103	+37.632%
2024-10-15	11.5900	11.5900	11.5900	11.5900	-15.401%	1	103	+23.382%
2024-09-24	13.7000	13.7000	13.7000	13.7000	+1.481%	1	102	+4.380%
2024-09-23	13.5000	13.5000	13.5000	13.5000	+3.053%	3	101	+5.926%
2024-09-20	13.7500	13.7500	13.1000	13.1000	-18.936%	24	104	+9.160%
2024-09-18	16.1600	16.1600	16.1600	16.1600	-0.920%	1	116	-11.510%
2024-09-16	16.2200	17.0000	16.2200	16.3100	-8.113%	3	115	-12.324%
2024-09-13	17.7500	17.7500	17.7500	17.7500	-3.111%	2	114	-19.437%
2024-09-05	17.7500	18.3200	17.7500	18.3200	+8.083%	2	115	-21.943%
2024-09-04	16.9000	16.9500	16.9000	16.9500	-5.307%	8	115	-15.634%
2024-08-26	17.9000	17.9000	17.9000	17.9000	+0.336%	13	107	-20.112%
2024-08-21	17.8400	17.8400	17.8400	17.8400	-13.314%	1	94	-19.843%
2024-08-14	19.8400	20.5800	19.8300	20.5800	-2.511%	4	95	-30.515%
2024-08-13	21.1100	21.1100	21.1100	21.1100	-8.297%	1	93	-32.260%
2024-08-12	23.0200	23.0200	23.0200	23.0200	+0.087%	1	93	-37.880%
2024-08-09	23.0000	23.0000	23.0000	23.0000	+0.524%	40	93	-37.826%
2024-08-08	22.8800	22.8800	22.8800	22.8800	-10.938%	1	73	-37.500%
2024-08-01	24.3500	25.6900	24.3500	25.6900	+8.442%	2	73	-44.336%
2024-07-31	22.7400	23.6900	22.7400	23.6900	+1.239%	4	72	-39.637%
2024-07-30	15.1000	23.6000	15.1000	23.4000	+27.174%	6	71	-38.889%
2024-07-29	18.4000	18.4000	18.4000	18.4000	-3.158%	1	66	-22.283%
2024-07-25	19.0000	19.0000	19.0000	19.0000	-1.401%	1	65	-24.737%
2024-07-24	19.2700	19.2700	19.2700	19.2700	+8.502%	1	64	-25.791%
2024-07-23	18.3800	18.3800	17.7600	17.7600	-4.000%	13	63	-19.482%
2024-07-22	17.7000	18.5000	17.7000	18.5000	+23.333%	15	50	-22.703%
2024-07-19	15.4000	15.4000	14.2100	15.0000	+47.783%	48	35	-4.667%
2024-07-15	9.3000	10.1500	9.3000	10.1500	+0.495%	3	11	+40.887%
2024-07-12	9.6000	10.1000	9.6000	10.1000	-14.840%	20	12	+41.584%
2024-07-10	11.8600	11.8600	11.8600	11.8600	+23.542%	1	20	+20.573%
2024-07-02	9.6000	9.6000	9.6000	9.6000	-6.977%	1	19	+48.958%
2024-06-18	10.3200	10.3200	10.3200	10.3200	-0.769%	2	16	+38.566%
2024-06-14	10.4000	10.4000	10.4000	10.4000	+1.961%	4	16	+37.500%
2024-06-13	10.2000	10.2000	10.2000	10.2000	-12.069%	10	14	+40.196%
2024-06-05	13.0000	13.8900	11.6000	11.6000	0.000%	4	4	+23.276%

.dark-mode .C03vSx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C03vSx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P160CRWD Dec 18 2026 160.00 Put (CRWD261218P00160000)option OPRA

CRWD20261218P160
CRWD Dec 18 2026 160.00 Put (CRWD261218P00160000)
option OPRA