Dark

CRWD20261218P175
CRWD Dec 18 2026 175.00 Put (CRWD261218P00175000)
option OPRA

EOD

Jul 20, 2026

18.61+3.102%(+0.56)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	17.6700	19.2500	17.6700	18.6100	+3.102%	23	201	0.000%
2026-07-17	18.3500	18.3500	18.0500	18.0500	+2.557%	3	216	+3.102%
2026-07-15	17.1000	17.6000	17.1000	17.6000	+1.324%	5	216	+5.739%
2026-07-14	18.7600	18.7600	17.2800	17.3700	-27.625%	20	216	+7.139%
2026-07-13	24.0000	24.0000	24.0000	24.0000	+6.667%	2	213	-22.458%
2026-07-10	20.0600	22.5000	20.0600	22.5000	+11.111%	2	213	-17.289%
2026-07-09	20.4800	20.5400	20.0600	20.2500	-10.200%	57	211	-8.099%
2026-07-08	21.2400	22.5500	21.2400	22.5500	+7.126%	5	212	-17.472%
2026-07-07	21.0500	21.0500	21.0500	21.0500	+7.398%	1	209	-11.591%
2026-07-06	18.1000	19.6000	18.0000	19.6000	-2.970%	54	208	-5.051%
2026-07-02	20.2000	20.2000	20.2000	20.2000	+1,312.587%	8	432	-7.871%
2026-06-29	1.4300	1.4300	1.4300	1.4300	+104.286%	1	432	+1,201.399%
2026-06-23	0.7000	0.7000	0.7000	0.7000	+27.273%	1	433	+2,558.571%
2026-06-10	0.5500	0.5500	0.5500	0.5500	0.000%	1	433	+3,283.636%
2026-06-09	0.5500	0.5500	0.5500	0.5500	-31.250%	1	434	+3,283.636%
2026-06-05	0.9500	0.9500	0.4700	0.8000	+23.077%	11	435	+2,226.250%
2026-05-21	0.6500	0.6500	0.5600	0.6500	-4.412%	5	446	+2,763.077%
2026-05-20	0.7200	0.7900	0.6800	0.6800	-2.857%	128	441	+2,636.765%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-27.083%	2	311	+2,558.571%
2026-05-12	2.3100	2.3100	0.7500	0.9600	+15.663%	214	311	+1,838.542%
2026-05-08	0.9100	0.9100	0.8300	0.8300	-46.452%	3	100	+2,142.169%
2026-05-06	1.5500	1.5500	1.5500	1.5500	-22.500%	2	102	+1,100.645%
2026-04-23	2.0000	2.0000	2.0000	2.0000	-1.478%	2	102	+830.500%
2026-04-21	2.0300	2.0300	2.0300	2.0300	-21.622%	2	104	+816.749%
2026-04-16	2.6600	2.7700	2.5400	2.5900	-8.803%	10	104	+618.533%
2026-04-15	2.9900	2.9900	2.8200	2.8400	+10.938%	79	105	+555.282%
2026-03-19	2.5600	2.5600	2.5600	2.5600	+40.659%	1	84	+626.953%
2026-03-18	1.8200	1.8200	1.8200	1.8200	-64.865%	1	84	+922.527%
2026-02-25	5.9500	5.9500	5.1800	5.1800	+29.500%	20	74	+259.266%
2026-02-09	5.0300	5.0300	4.0000	4.0000	0.000%	15	74	+365.250%
2026-02-06	5.0100	5.0100	4.0000	4.0000	-21.569%	45	85	+365.250%
2026-02-05	3.7200	5.1000	3.1700	5.1000	+31.105%	39	105	+264.902%
2026-02-04	3.8900	3.8900	3.8900	3.8900	+59.426%	8	106	+378.406%
2026-02-02	2.4800	2.8000	2.2200	2.4400	-3.175%	12	114	+662.705%
2026-01-20	2.3500	2.5200	2.1300	2.5200	+9.565%	15	113	+638.492%
2026-01-16	2.1700	2.3000	2.1000	2.3000	+11.650%	11	122	+709.130%
2026-01-08	1.7300	3.8700	1.7300	2.0600	+5.641%	12	122	+803.398%
2025-12-31	2.1300	2.1300	1.9500	1.9500	-2.500%	2	128	+854.359%
2025-12-26	2.2200	2.2200	1.6400	2.0000	+0.503%	3	128	+830.500%
2025-12-24	1.9900	1.9900	1.9900	1.9900	-40.419%	2	130	+835.176%
2025-12-23	2.0400	3.3400	2.0400	3.3400	+43.348%	2	130	+457.186%
2025-12-12	2.2400	2.3300	2.2000	2.3300	+4.018%	4	131	+698.712%
2025-12-11	2.1600	2.2400	2.1600	2.2400	+11.443%	2	133	+730.804%
2025-12-09	2.0000	2.0100	2.0000	2.0100	-30.690%	5	134	+825.871%
2025-11-26	2.8700	2.9000	2.8700	2.9000	-22.460%	6	135	+541.724%
2025-11-25	3.7400	3.7400	3.7400	3.7400	+37.500%	1	135	+397.594%
2025-11-14	2.7200	2.7200	2.7200	2.7200	+11.475%	7	134	+584.191%
2025-11-13	2.4400	2.4400	2.4400	2.4400	-0.813%	1	141	+662.705%
2025-11-11	2.4600	2.4600	2.4600	2.4600	-24.074%	7	135	+656.504%
2025-11-06	3.2500	3.2500	3.2400	3.2400	+3,500.000%	2	135	+474.383%
2025-11-04	4.6200	4.6200	0.0700	0.0900	-96.797%	32	137	+20,577.778%
2025-10-31	2.8100	2.8100	2.8100	2.8100	+14.694%	3	169	+562.278%
2025-10-30	2.9800	2.9800	2.4500	2.4500	+6.061%	33	172	+659.592%
2025-10-29	3.1000	3.1000	2.3100	2.3100	-58.897%	7	141	+705.628%
2025-10-28	1.9500	5.6200	1.9500	5.6200	+85.479%	4	138	+231.139%
2025-10-27	3.0300	3.0300	3.0300	3.0300	+5.208%	1	138	+514.191%
2025-10-23	3.5000	3.5000	2.8800	2.8800	-16.279%	8	138	+546.181%
2025-10-22	3.4400	3.4400	3.4400	3.4400	+12.052%	1	146	+440.988%
2025-10-20	2.2000	3.0700	2.2000	3.0700	+22.800%	9	147	+506.189%
2025-10-16	2.5000	2.5000	2.5000	2.5000	+12.613%	1	138	+644.400%
2025-10-14	2.8900	2.8900	2.2200	2.2200	-49.545%	3	137	+738.288%
2025-10-09	4.4000	4.4000	4.4000	4.4000	-3.930%	1	136	+322.955%
2025-10-08	2.5400	4.5800	2.5400	4.5800	+68.382%	2	135	+306.332%
2025-10-07	2.7200	2.7200	2.7200	2.7200	+18.777%	5	132	+584.191%
2025-10-02	2.2900	2.2900	2.2900	2.2900	-8.400%	77	132	+712.664%
2025-09-18	2.5000	2.5000	2.5000	2.5000	-46.121%	1	55	+644.400%
2025-06-26	4.6400	4.6400	4.6400	4.6400	-13.755%	1	56	+301.078%
2025-06-25	5.3800	5.3800	5.3800	5.3800	-23.143%	1	57	+245.911%
2025-05-29	7.0000	7.0000	7.0000	7.0000	-6.542%	5	56	+165.857%
2025-05-12	7.3700	7.4900	7.3700	7.4900	-59.514%	2	56	+148.465%
2025-04-07	17.2100	18.5000	17.2100	18.5000	+131.250%	2	56	+0.595%
2025-01-27	8.0000	8.0000	8.0000	8.0000	-20.000%	1	58	+132.625%
2024-12-18	10.0000	10.0000	10.0000	10.0000	-4.762%	3	59	+86.100%
2024-11-22	10.5000	10.5000	10.5000	10.5000	-9.716%	2	56	+77.238%
2024-11-14	11.6300	11.6300	11.6300	11.6300	+1.395%	1	57	+60.017%
2024-11-12	11.4700	11.4700	11.4700	11.4700	-17.482%	1	57	+62.249%
2024-10-25	13.9000	13.9000	13.9000	13.9000	-20.298%	2	58	+33.885%
2024-10-07	16.8000	17.6200	16.8000	17.4400	+2.588%	4	59	+6.709%
2024-09-25	17.0500	17.0500	17.0000	17.0000	-1.961%	6	59	+9.471%
2024-09-24	17.3400	17.3400	17.3400	17.3400	-15.825%	2	53	+7.324%
2024-09-16	20.6000	20.6000	20.6000	20.6000	-3.286%	1	55	-9.660%
2024-09-04	21.3000	21.3000	21.3000	21.3000	+11.518%	1	54	-12.629%
2024-08-30	19.1000	19.1000	19.1000	19.1000	-3.046%	12	47	-2.565%
2024-08-29	19.4000	19.7000	19.4000	19.7000	-12.986%	20	47	-5.533%
2024-08-28	22.6400	22.6400	22.6400	22.6400	-30.870%	1	28	-17.800%
2024-08-02	32.7500	32.7500	32.7500	32.7500	+4.266%	2	29	-43.176%
2024-08-01	31.4100	31.4100	31.4100	31.4100	+10.794%	1	28	-40.751%
2024-07-31	28.3500	28.3500	28.3500	28.3500	+23.261%	2	27	-34.356%
2024-07-26	23.0000	23.0000	23.0000	23.0000	+4.072%	2	25	-19.087%
2024-07-23	23.9500	23.9500	22.1000	22.1000	-3.282%	5	24	-15.792%
2024-07-22	21.0000	22.8500	19.2000	22.8500	+28.371%	8	23	-18.556%
2024-07-19	17.8000	17.8000	16.0500	17.8000	+47.473%	21	15	+4.551%
2024-07-02	12.0700	12.0700	12.0700	12.0700	-4.434%	1	4	+54.184%
2024-06-17	12.6300	12.6300	12.6300	12.6300	-2.846%	1	3	+47.348%
2024-06-10	13.0000	13.0000	13.0000	13.0000	-16.933%	1	2	+43.154%
2024-06-06	15.6500	15.6500	15.6500	15.6500	-20.558%	4	2	+18.914%
2024-06-04	19.7000	19.7000	19.7000	19.7000	+23.125%	4	6	-5.533%
2024-05-28	16.0000	16.0000	16.0000	16.0000	0.000%	1	2	+16.313%
2024-05-22	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	+16.313%

.dark-mode .CXkn9y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CXkn9y{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P175CRWD Dec 18 2026 175.00 Put (CRWD261218P00175000)option OPRA

CRWD20261218P175
CRWD Dec 18 2026 175.00 Put (CRWD261218P00175000)
option OPRA