Dark

CRWD20261218P165
CRWD Dec 18 2026 165.00 Put (CRWD261218P00165000)
option OPRA

EOD

Jul 17, 2026

14.44-20.000%(-3.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	14.4400	14.4400	14.4400	14.4400	-20.000%	1	323	0.000%
2026-07-10	18.0500	18.0500	18.0500	18.0500	+12.391%	50	324	-20.000%
2026-07-09	16.0000	16.0600	16.0000	16.0600	+3.081%	14	274	-10.087%
2026-07-06	15.0400	15.5800	15.0400	15.5800	-0.128%	2	260	-7.317%
2026-07-02	16.8600	16.8600	15.6000	15.6000	+584.211%	11	522	-7.436%
2026-06-24	2.2800	2.2800	2.2800	2.2800	0.000%	1	522	+533.333%
2026-06-22	2.2800	2.2800	2.2800	2.2800	+261.905%	1	521	+533.333%
2026-05-20	0.6300	0.6300	0.6300	0.6300	-82.927%	1	520	+2,192.063%
2026-03-31	3.6900	3.6900	3.6900	3.6900	-7.053%	1	519	+291.328%
2026-03-27	3.3200	3.9800	3.3200	3.9700	+33.221%	36	520	+263.728%
2026-03-26	3.1000	3.1000	2.8900	2.9800	+3.833%	4	521	+384.564%
2026-03-25	2.6400	2.8700	2.6400	2.8700	+11.673%	3	521	+403.136%
2026-03-24	2.5700	2.5700	2.5500	2.5700	+19.535%	5	523	+461.868%
2026-03-23	2.1800	2.1800	2.1500	2.1500	+0.939%	3	528	+571.628%
2026-03-19	2.0800	2.1300	2.0800	2.1300	+2.899%	44	525	+577.934%
2026-03-17	2.0800	2.1200	2.0700	2.0700	-17.200%	12	526	+597.585%
2026-03-10	2.5000	2.5000	2.5000	2.5000	-10.714%	3	525	+477.600%
2026-03-09	2.8000	2.8000	2.8000	2.8000	-17.647%	3	522	+415.714%
2026-03-03	3.3500	3.4000	3.2000	3.4000	-6.849%	14	531	+324.706%
2026-03-02	3.7500	3.8000	3.6000	3.6500	-23.958%	72	531	+295.616%
2026-02-23	3.6000	5.0400	3.4300	4.8000	+55.844%	39	535	+200.833%
2026-02-12	3.5000	3.5000	3.0800	3.0800	-37.778%	2	566	+368.831%
2026-02-09	4.9500	4.9500	4.9500	4.9500	+44.315%	10	567	+191.717%
2026-02-05	2.5700	3.4400	2.4800	3.4300	+47.845%	30	577	+320.991%
2026-02-03	2.3600	2.3600	2.3200	2.3200	+14.851%	2	577	+522.414%
2026-02-02	2.0500	2.0600	1.7300	2.0200	+94.231%	24	577	+614.851%
2026-01-28	1.0400	1.0400	1.0400	1.0400	0.000%	1	571	+1,288.462%
2026-01-27	1.5500	1.5500	1.0400	1.0400	-41.243%	10	572	+1,288.462%
2026-01-15	1.7700	1.7700	1.7700	1.7700	+8.589%	1	575	+715.819%
2026-01-14	2.2500	2.2500	1.6300	1.6300	+1.875%	3	576	+785.890%
2026-01-13	1.7100	1.7100	1.6000	1.6000	-3.614%	47	579	+802.500%
2026-01-12	1.6600	1.6600	1.6600	1.6600	-2.353%	10	589	+769.880%
2026-01-09	1.6000	1.8300	1.6000	1.7000	-1.163%	77	599	+749.412%
2026-01-07	1.7500	1.8700	1.7200	1.7200	-7.527%	59	604	+739.535%
2026-01-02	1.8700	1.8700	1.8600	1.8600	-2.105%	2	600	+676.344%
2025-12-31	1.8600	1.9000	1.8600	1.9000	+1.064%	3	603	+660.000%
2025-12-30	1.8800	1.8800	1.8800	1.8800	+3.297%	1	603	+668.085%
2025-12-29	1.8700	1.8700	1.8200	1.8200	-13.333%	16	602	+693.407%
2025-12-26	1.8600	5.3300	1.7800	2.1000	+13.514%	15	618	+587.619%
2025-12-24	1.8500	1.8500	1.8500	1.8500	+2.210%	10	638	+680.541%
2025-12-23	1.8500	1.8500	1.8100	1.8100	-4.737%	8	638	+697.790%
2025-12-15	1.9000	1.9000	1.9000	1.9000	-3.061%	1	645	+660.000%
2025-12-12	1.9600	1.9600	1.9600	1.9600	-2.488%	1	645	+636.735%
2025-12-04	2.0100	2.0100	2.0100	2.0100	-22.989%	4	644	+618.408%
2025-11-25	2.6100	2.6100	2.6100	2.6100	+3.571%	12	644	+453.257%
2025-11-24	2.5200	2.5200	2.5200	2.5200	-7.353%	1	644	+473.016%
2025-11-21	2.7200	2.7200	2.7200	2.7200	+15.254%	1	645	+430.882%
2025-11-18	2.3600	2.3600	2.3600	2.3600	+9.767%	1	645	+511.864%
2025-11-17	2.1500	2.1500	2.1500	2.1500	-11.157%	1	646	+571.628%
2025-11-14	2.4200	2.4200	2.4200	2.4200	+14.692%	1	647	+496.694%
2025-11-12	2.1000	2.1100	2.1000	2.1100	+30.247%	2	646	+584.360%
2025-11-07	1.6200	1.6200	1.6200	1.6200	-32.218%	1	646	+791.358%
2025-11-06	2.3900	2.3900	2.3900	2.3900	-4.400%	1	646	+504.184%
2025-11-05	2.5600	2.5600	2.5000	2.5000	+17.371%	2	647	+477.600%
2025-10-30	2.1300	2.1300	2.1300	2.1300	-20.818%	28	647	+577.934%
2025-10-29	2.6900	2.6900	2.6900	2.6900	-10.333%	1	647	+436.803%
2025-10-28	3.3500	3.3500	1.6000	3.0000	+29.310%	251	647	+381.333%
2025-10-27	2.3200	2.3200	2.3100	2.3200	-4.132%	37	646	+522.414%
2025-10-22	2.4200	2.4200	2.4200	2.4200	-2.811%	10	646	+496.694%
2025-10-17	2.4900	2.4900	2.4900	2.4900	-0.400%	14	646	+479.920%
2025-10-16	2.5000	2.5000	2.5000	2.5000	-31.880%	5	660	+477.600%
2025-10-07	2.1900	3.6700	2.1900	3.6700	+26.117%	12	665	+293.460%
2025-10-03	3.9000	3.9000	1.7300	2.9100	+32.273%	658	665	+396.220%
2025-10-02	2.3500	2.3500	2.1900	2.2000	+15.789%	154	292	+556.364%
2025-09-26	2.1400	2.1500	1.9000	1.9000	+2.151%	5	140	+660.000%
2025-09-19	1.8600	1.8600	1.8600	1.8600	-46.857%	1	140	+676.344%
2025-07-18	3.5200	3.5200	3.5000	3.5000	-24.242%	2	140	+312.571%
2025-07-10	4.6200	4.6200	4.6200	4.6200	+49.032%	2	141	+212.554%
2025-07-03	3.1000	3.1000	3.1000	3.1000	-16.216%	1	142	+365.806%
2025-06-26	6.0800	6.0800	3.7000	3.7000	-12.530%	2	142	+290.270%
2025-06-20	4.2300	4.2300	4.2300	4.2300	+0.714%	2	141	+241.371%
2025-06-18	4.2000	4.2000	4.2000	4.2000	-41.341%	1	141	+243.810%
2025-04-29	7.1600	7.1600	7.1600	7.1600	-21.749%	18	141	+101.676%
2025-04-15	9.1500	9.1500	9.1500	9.1500	-23.367%	3	123	+57.814%
2025-04-08	11.9400	11.9400	11.9400	11.9400	+3.736%	9	120	+20.938%
2025-04-07	15.0700	15.0700	11.5100	11.5100	+72.564%	12	129	+25.456%
2025-03-20	6.6700	6.6700	6.6700	6.6700	-4.714%	1	121	+116.492%
2025-03-17	7.0000	7.0000	7.0000	7.0000	-4.110%	1	120	+106.286%
2025-03-04	7.3000	7.3000	7.3000	7.3000	+16.613%	20	139	+97.808%
2025-02-27	6.2600	6.2600	6.2600	6.2600	+33.191%	2	139	+130.671%
2025-02-18	4.7500	4.7500	4.6500	4.7000	-19.105%	5	137	+207.234%
2025-02-06	5.8100	5.8100	5.8100	5.8100	+9.623%	1	137	+148.537%
2025-01-29	5.3000	5.3000	5.3000	5.3000	-22.515%	1	137	+172.453%
2025-01-27	6.8400	6.8400	6.8400	6.8400	-11.169%	1	136	+111.111%
2024-12-09	7.7000	7.7000	7.7000	7.7000	-11.494%	1	136	+87.532%
2024-11-22	8.7000	8.7000	8.7000	8.7000	-28.099%	20	137	+65.977%
2024-10-14	12.1000	12.1000	12.1000	12.1000	-32.137%	10	127	+19.339%
2024-09-16	17.5000	17.8800	17.5000	17.8300	-7.087%	3	126	-19.013%
2024-09-12	19.3300	19.3300	19.1900	19.1900	-7.740%	2	127	-24.752%
2024-09-10	20.8000	20.8000	20.8000	20.8000	-1.748%	2	129	-30.577%
2024-09-09	19.9600	21.1700	19.9600	21.1700	+15.368%	6	129	-31.790%
2024-09-04	18.3000	18.3500	18.3000	18.3500	+7.247%	2	124	-21.308%
2024-08-29	16.7500	17.1100	16.7500	17.1100	-26.880%	3	124	-15.605%
2024-08-13	23.4000	23.4000	23.4000	23.4000	-6.400%	1	125	-38.291%
2024-08-09	25.0500	25.0500	25.0000	25.0000	-17.219%	4	126	-42.240%
2024-08-02	30.1000	30.2000	30.1000	30.2000	+20.080%	4	125	-52.185%
2024-07-31	24.5000	25.1500	24.5000	25.1500	-3.269%	3	124	-42.584%
2024-07-30	26.0000	26.0000	26.0000	26.0000	+25.604%	1	123	-44.462%
2024-07-25	21.7200	21.7200	20.7000	20.7000	+0.437%	101	123	-30.242%
2024-07-24	20.6100	20.6100	20.6100	20.6100	+8.474%	3	22	-29.937%
2024-07-23	19.0000	19.0000	19.0000	19.0000	-5.000%	10	22	-24.000%
2024-07-22	20.0500	20.0500	20.0000	20.0000	+30.293%	11	23	-27.800%
2024-07-19	16.7500	16.7500	15.3500	15.3500	+44.811%	42	12	-5.928%
2024-07-15	10.6000	10.6000	10.6000	10.6000	-0.935%	2	1	+36.226%
2024-07-12	10.7000	10.7000	10.7000	10.7000	-10.535%	2	3	+34.953%
2024-06-10	11.9600	11.9600	11.9600	11.9600	-10.075%	1	2	+20.736%
2024-06-06	13.3000	13.3000	13.3000	13.3000	+5.138%	1	3	+8.571%
2024-06-05	12.6500	12.6500	12.6500	12.6500	0.000%	2	2	+14.150%

.dark-mode .C23Hm4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C23Hm4{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P165CRWD Dec 18 2026 165.00 Put (CRWD261218P00165000)option OPRA

CRWD20261218P165
CRWD Dec 18 2026 165.00 Put (CRWD261218P00165000)
option OPRA