Dark

CRWD20261218P170
CRWD Dec 18 2026 170.00 Put (CRWD261218P00170000)
option OPRA

EOD

Jul 20, 2026

16.70+2.266%(+0.37)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	17.2000	17.2300	16.3500	16.7000	+2.266%	8	1,167	0.000%
2026-07-17	17.5000	17.5000	16.3300	16.3300	-2.216%	5	1,164	+2.266%
2026-07-16	17.0000	17.0000	16.7000	16.7000	+4.375%	4	1,164	0.000%
2026-07-15	15.0000	16.0000	14.9400	16.0000	+2.106%	5	1,165	+4.375%
2026-07-14	16.4500	16.4500	15.6700	15.6700	-9.212%	13	1,167	+6.573%
2026-07-10	17.2600	17.2600	17.2600	17.2600	-10.663%	1	1,172	-3.244%
2026-07-08	20.8800	20.8800	19.3200	19.3200	+14.659%	2	1,172	-13.561%
2026-07-06	16.8500	16.8500	16.8500	16.8500	-9.603%	12	1,171	-0.890%
2026-07-02	18.8900	18.8900	16.7500	18.6400	+2,453.425%	159	612	-10.408%
2026-06-23	0.7300	0.7300	0.7300	0.7300	+82.500%	1	612	+2,187.671%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-42.857%	1	610	+4,075.000%
2026-06-16	0.7300	1.4100	0.7000	0.7000	+55.556%	59	610	+2,285.714%
2026-06-11	0.4600	0.4600	0.4500	0.4500	+28.571%	6	580	+3,611.111%
2026-06-10	0.3600	0.3600	0.3500	0.3500	-60.674%	6	574	+4,671.429%
2026-06-05	0.8900	0.8900	0.8900	0.8900	+61.818%	6	568	+1,776.404%
2026-05-27	0.5500	0.5500	0.5500	0.5500	0.000%	4	574	+2,936.364%
2026-05-20	0.5500	0.5500	0.5500	0.5500	-28.571%	10	577	+2,936.364%
2026-05-19	0.7700	0.7700	0.7700	0.7700	-8.333%	150	417	+2,068.831%
2026-05-08	0.8400	0.8400	0.8400	0.8400	-30.000%	1	417	+1,888.095%
2026-05-07	1.2500	1.2500	1.2000	1.2000	-13.669%	21	417	+1,291.667%
2026-05-06	1.3900	1.3900	1.3900	1.3900	-1.418%	1	433	+1,101.439%
2026-05-05	1.4100	1.4100	1.4100	1.4100	-17.059%	2	432	+1,084.397%
2026-04-28	1.7000	1.7000	1.7000	1.7000	-1.163%	1	432	+882.353%
2026-04-24	1.7200	1.7200	1.7200	1.7200	-20.370%	1	432	+870.930%
2026-04-23	2.1600	2.1600	2.1600	2.1600	+16.757%	1	433	+673.148%
2026-04-21	1.7000	1.9200	1.7000	1.8500	-22.917%	47	387	+802.703%
2026-04-16	2.4000	2.4000	2.4000	2.4000	-43.794%	1	387	+595.833%
2026-03-27	4.2700	4.2700	4.2700	4.2700	+30.982%	1	387	+291.101%
2026-03-26	3.2600	3.2600	3.2600	3.2600	+6.189%	1	388	+412.270%
2026-03-24	3.0700	3.0700	3.0700	3.0700	+38.914%	1	388	+443.974%
2026-03-19	2.2200	2.2200	2.2100	2.2100	-15.000%	3	389	+655.656%
2026-03-18	2.6000	2.6000	2.6000	2.6000	+13.537%	4	389	+542.308%
2026-03-17	2.0700	2.2900	2.0300	2.2900	-27.302%	12	385	+629.258%
2026-03-04	3.2500	3.3000	3.1500	3.1500	-14.865%	6	385	+430.159%
2026-03-03	3.7200	3.8000	3.7000	3.7000	-8.642%	4	389	+351.351%
2026-03-02	4.1000	4.1000	4.0000	4.0500	-11.957%	12	388	+312.346%
2026-02-27	4.6000	4.6000	4.6000	4.6000	-11.368%	2	388	+263.043%
2026-02-24	5.1900	5.1900	5.1900	5.1900	-13.500%	1	388	+221.773%
2026-02-23	3.8000	6.0000	3.8000	6.0000	+94.175%	61	388	+178.333%
2026-02-18	3.1600	3.8200	2.5000	3.0900	-32.680%	20	418	+440.453%
2026-02-09	4.5900	4.5900	4.5900	4.5900	-8.383%	20	410	+263.834%
2026-02-06	5.0100	5.0100	5.0100	5.0100	+11.086%	20	430	+233.333%
2026-02-05	3.4400	4.5100	2.9300	4.5100	+45.484%	64	450	+270.288%
2026-02-04	3.0000	3.2000	3.0000	3.1000	+44.186%	4	506	+438.710%
2026-02-02	2.0800	2.1500	1.9900	2.1500	+7.500%	20	507	+676.744%
2026-01-29	2.4900	2.4900	1.3900	2.0000	+9.290%	28	516	+735.000%
2026-01-23	1.8300	1.8300	1.8300	1.8300	-8.500%	10	515	+812.568%
2026-01-22	2.1100	2.5100	2.0000	2.0000	-10.314%	65	525	+735.000%
2026-01-20	2.1300	2.2300	1.8600	2.2300	+9.314%	21	535	+648.879%
2026-01-16	4.9400	4.9400	1.6100	2.0400	+10.270%	17	567	+718.627%
2026-01-07	1.6900	1.8500	1.5700	1.8500	-5.128%	4	567	+802.703%
2026-01-06	1.5400	2.0600	1.5400	1.9500	-4.412%	6	567	+756.410%
2026-01-05	2.0400	2.0400	2.0400	2.0400	-8.108%	1	568	+718.627%
2026-01-02	1.9300	2.2200	1.9200	2.2200	+19.355%	9	568	+652.252%
2025-12-31	1.8900	1.9100	1.8600	1.8600	-19.828%	3	567	+797.849%
2025-12-26	2.3200	2.3200	2.3200	2.3200	+27.473%	2	567	+619.828%
2025-12-23	1.9400	1.9400	1.7300	1.8200	-5.208%	27	565	+817.582%
2025-12-15	2.3700	2.3700	1.8900	1.9200	-8.571%	5	587	+769.792%
2025-12-09	1.9400	2.1000	1.9200	2.1000	-0.474%	6	589	+695.238%
2025-12-03	2.1100	2.1100	2.1100	2.1100	-19.466%	1	587	+691.469%
2025-11-24	2.7400	2.7400	2.6200	2.6200	-4.029%	2	587	+537.405%
2025-11-21	3.0200	3.0200	1.8300	2.7300	+19.214%	21	587	+511.722%
2025-11-20	2.5000	2.5000	2.2900	2.2900	-2.553%	38	606	+629.258%
2025-11-07	2.4900	2.4900	2.3500	2.3500	-6.375%	2	634	+610.638%
2025-11-06	2.5300	2.5300	2.5100	2.5100	-2.335%	5	633	+565.339%
2025-11-05	2.6700	2.6700	2.3700	2.5700	+8.898%	4	633	+549.805%
2025-10-30	2.3700	2.8100	2.3600	2.3600	-20.270%	92	633	+607.627%
2025-10-29	2.9600	2.9600	2.9600	2.9600	-13.703%	1	634	+464.189%
2025-10-28	2.8500	3.5500	2.8500	3.4300	+12.459%	50	635	+386.880%
2025-10-27	3.0500	3.0500	3.0500	3.0500	+1.667%	2	640	+447.541%
2025-10-24	2.5500	5.7100	2.5500	3.0000	+59.574%	3	640	+456.667%
2025-10-21	1.8800	2.5800	1.8800	1.8800	-36.913%	7	639	+788.298%
2025-10-17	2.9800	2.9800	2.9800	2.9800	+10.781%	5	632	+460.403%
2025-10-16	2.6800	2.6900	2.0400	2.6900	+22.273%	51	637	+520.818%
2025-10-10	2.5500	2.7000	2.2000	2.2000	+5.769%	4	637	+659.091%
2025-10-09	2.4100	4.9400	2.0800	2.0800	+2.970%	4	636	+702.885%
2025-10-08	2.5400	2.5400	2.0200	2.0200	-11.404%	4	636	+726.733%
2025-10-07	2.3600	2.5400	2.2800	2.2800	+2.703%	38	600	+632.456%
2025-10-06	5.6300	5.6300	2.1000	2.2200	-6.329%	151	600	+652.252%
2025-10-03	4.7200	4.7200	2.3400	2.3700	+2.597%	352	558	+604.641%
2025-10-02	3.6400	3.6400	2.3100	2.3100	-27.129%	156	291	+622.944%
2025-09-26	3.3300	3.3300	3.1700	3.1700	+48.826%	2	135	+426.814%
2025-09-18	2.1300	2.1300	2.1300	2.1300	-14.800%	10	136	+684.038%
2025-09-11	2.5000	2.5000	2.5000	2.5000	-8.759%	1	136	+568.000%
2025-09-08	2.7400	2.7400	2.7400	2.7400	+1.481%	1	136	+509.489%
2025-09-05	2.6300	2.7000	2.6200	2.7000	-31.646%	4	135	+518.519%
2025-08-22	3.9500	3.9500	3.9500	3.9500	-12.804%	1	135	+322.785%
2025-06-20	4.5300	4.5300	4.5300	4.5300	+7.601%	2	147	+268.653%
2025-06-18	4.2100	4.2100	4.2100	4.2100	-2.093%	1	146	+296.675%
2025-06-10	4.6000	4.6000	4.3000	4.3000	+6.173%	2	146	+288.372%
2025-06-04	4.0500	4.0500	4.0500	4.0500	-42.958%	1	147	+312.346%
2025-06-03	5.5000	7.1000	5.5000	7.1000	+9.231%	3	147	+135.211%
2025-05-13	6.5000	6.5000	6.5000	6.5000	-44.915%	1	147	+156.923%
2025-04-11	11.8000	11.8000	11.8000	11.8000	+26.882%	4	147	+41.525%
2025-04-09	9.3000	9.3000	9.3000	9.3000	-35.862%	1	149	+79.570%
2025-04-08	13.5000	14.5000	13.5000	14.5000	+7.407%	16	149	+15.172%
2025-04-07	13.5000	13.5000	13.5000	13.5000	+12.500%	3	157	+23.704%
2025-03-10	12.0000	12.0000	12.0000	12.0000	+62.162%	1	157	+39.167%
2025-03-06	7.4000	7.4000	7.4000	7.4000	-6.329%	2	157	+125.676%
2025-03-05	8.1000	8.1000	7.4000	7.9000	+16.176%	34	157	+111.392%
2025-02-28	6.8000	6.8000	6.8000	6.8000	+14.094%	2	164	+145.588%
2025-02-27	5.9600	5.9600	5.9600	5.9600	+8.364%	3	165	+180.201%
2025-02-21	5.5000	5.5000	5.5000	5.5000	+10.000%	2	162	+203.636%
2025-02-18	5.0000	5.0000	5.0000	5.0000	-19.355%	1	163	+234.000%
2025-02-07	6.2000	6.2000	6.2000	6.2000	-4.615%	20	164	+169.355%
2025-01-28	6.5000	6.5000	6.5000	6.5000	-13.333%	1	174	+156.923%
2025-01-27	7.5000	7.5000	7.5000	7.5000	+3.734%	1	175	+122.667%
2025-01-23	7.2300	7.2300	7.2300	7.2300	-23.573%	4	176	+130.982%
2025-01-13	9.4000	9.4600	9.4000	9.4600	+10.000%	2	180	+76.533%
2024-12-09	9.4400	9.4400	8.6000	8.6000	-4.444%	2	180	+94.186%
2024-11-26	9.4000	9.4000	9.0000	9.0000	-11.591%	3	180	+85.556%
2024-11-22	10.1800	10.1800	10.1800	10.1800	-2.115%	2	183	+64.047%
2024-11-19	10.4000	10.4000	10.4000	10.4000	-4.762%	1	184	+60.577%
2024-11-08	10.9200	10.9200	10.9200	10.9200	-13.539%	2	184	+52.930%
2024-11-06	12.6300	12.6300	12.6300	12.6300	-9.786%	2	184	+32.225%
2024-10-23	13.9900	14.0000	13.9900	14.0000	+3.704%	40	186	+19.286%
2024-10-17	13.5000	13.5000	13.5000	13.5000	+8.000%	1	220	+23.704%
2024-10-11	12.5000	12.5000	12.5000	12.5000	-18.831%	2	221	+33.600%
2024-10-04	15.4000	15.4000	15.4000	15.4000	-3.145%	2	220	+8.442%
2024-09-24	15.9000	15.9000	15.9000	15.9000	+1.597%	5	221	+5.031%
2024-09-23	15.6500	15.6500	15.6500	15.6500	+3.711%	1	226	+6.709%
2024-09-20	16.4000	16.4000	15.0900	15.0900	-18.871%	42	225	+10.669%
2024-09-03	18.6000	18.6000	18.6000	18.6000	+3.333%	16	246	-10.215%
2024-08-30	18.0000	18.0000	18.0000	18.0000	0.000%	2	229	-7.222%
2024-08-29	18.5500	18.5500	17.9900	18.0000	-15.094%	35	229	-7.222%
2024-08-27	21.2000	21.2000	21.2000	21.2000	+2.169%	1	195	-21.226%
2024-08-26	20.7500	20.7500	20.7500	20.7500	-2.307%	19	195	-19.518%
2024-08-20	21.2400	21.2400	21.2400	21.2400	-25.708%	10	176	-21.375%
2024-08-08	28.5900	28.5900	28.5900	28.5900	+3.964%	1	179	-41.588%
2024-08-07	27.5000	27.5000	27.5000	27.5000	-12.365%	1	178	-39.273%
2024-08-06	31.3800	31.3800	31.3800	31.3800	-0.381%	1	179	-46.781%
2024-08-05	32.5500	32.7200	31.5000	31.5000	-0.725%	26	180	-46.984%
2024-08-02	32.2500	32.2500	31.7300	31.7300	+6.835%	6	206	-47.368%
2024-08-01	28.3700	29.7000	28.3700	29.7000	+10.615%	3	203	-43.771%
2024-07-31	26.2900	26.8500	26.2600	26.8500	-3.243%	13	202	-37.803%
2024-07-30	24.0000	27.7500	24.0000	27.7500	+30.650%	23	195	-39.820%
2024-07-29	21.2400	21.2400	21.2400	21.2400	-3.455%	1	177	-21.375%
2024-07-26	22.0000	22.0500	22.0000	22.0000	0.000%	3	178	-24.091%
2024-07-24	22.0000	22.0000	22.0000	22.0000	+2.564%	20	176	-24.091%
2024-07-23	21.4500	21.4500	21.4500	21.4500	-2.941%	1	191	-22.145%
2024-07-22	19.0900	22.2000	19.0900	22.1000	+27.746%	31	192	-24.434%
2024-07-19	18.0000	18.0000	15.6400	17.3000	+23.571%	236	161	-3.468%
2024-07-18	13.2500	14.0000	13.2500	14.0000	+11.554%	9	44	+19.286%
2024-07-15	12.5500	12.5500	12.5500	12.5500	+9.130%	3	43	+33.068%
2024-07-10	11.5000	11.5000	11.5000	11.5000	-3.117%	5	46	+45.217%
2024-06-17	11.8700	11.8700	11.8700	11.8700	-5.418%	1	41	+40.691%
2024-06-11	12.5500	12.5500	12.5500	12.5500	-0.476%	1	42	+33.068%
2024-06-10	12.0200	12.6100	11.9400	12.6100	-10.567%	13	42	+32.435%
2024-06-07	14.1000	14.1000	14.1000	14.1000	-6.188%	20	31	+18.440%
2024-06-06	15.0300	15.0300	15.0300	15.0300	-6.063%	1	21	+11.111%
2024-06-05	16.4000	16.4000	16.0000	16.0000	-11.357%	3	22	+4.375%
2024-06-04	18.0500	18.0500	18.0500	18.0500	+0.278%	1	21	-7.479%
2024-06-03	18.0000	18.0000	18.0000	18.0000	+2.857%	6	20	-7.222%
2024-05-31	17.5000	17.5000	17.5000	17.5000	-2.778%	2	14	-4.571%
2024-05-30	15.6000	18.0000	15.6000	18.0000	+21.049%	7	13	-7.222%
2024-05-28	14.8700	14.8700	14.8700	14.8700	+3.986%	1	6	+12.307%
2024-05-24	15.6200	15.6200	14.3000	14.3000	-7.143%	6	2	+16.783%
2024-05-23	15.4000	15.4000	15.4000	15.4000	+2.667%	1	2	+8.442%
2024-05-22	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	+11.333%

.dark-mode .gn4f36{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gn4f36{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P170CRWD Dec 18 2026 170.00 Put (CRWD261218P00170000)option OPRA

CRWD20261218P170
CRWD Dec 18 2026 170.00 Put (CRWD261218P00170000)
option OPRA