Dark

CRWD20261218P180
CRWD Dec 18 2026 180.00 Put (CRWD261218P00180000)
option OPRA

EOD

Jul 20, 2026

21.35+4.401%(+0.90)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	21.4500	21.4500	21.3000	21.3500	+4.401%	12	711	0.000%
2026-07-17	20.0000	20.4500	20.0000	20.4500	+1.691%	27	706	+4.401%
2026-07-16	21.0000	21.0000	20.1100	20.1100	+2.237%	21	724	+6.166%
2026-07-15	18.3000	19.8000	18.3000	19.6700	-1.205%	15	704	+8.541%
2026-07-14	21.3000	21.3300	19.9100	19.9100	-19.879%	11	701	+7.233%
2026-07-13	24.8500	24.8500	24.8500	24.8500	-0.600%	1	697	-14.085%
2026-07-10	20.9500	25.1100	20.9500	25.0000	+9.361%	608	696	-14.600%
2026-07-09	23.0000	23.0000	22.8600	22.8600	-8.924%	2	92	-6.605%
2026-07-08	24.9000	25.1000	24.9000	25.1000	+11.062%	4	91	-14.940%
2026-07-07	22.6000	22.6000	22.6000	22.6000	+3.243%	7	90	-5.531%
2026-07-06	22.2500	22.2500	19.7000	21.8900	-3.949%	30	92	-2.467%
2026-07-02	22.4600	22.7900	21.2800	22.7900	+3,698.333%	11	365	-6.319%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-36.842%	1	365	+3,458.333%
2026-05-08	1.0500	1.0500	0.9500	0.9500	-44.767%	31	364	+2,147.368%
2026-05-06	1.7200	1.7200	1.7200	1.7200	-12.245%	1	334	+1,141.279%
2026-04-23	1.9600	1.9600	1.9600	1.9600	+3.158%	1	333	+989.286%
2026-04-21	2.3700	2.3700	1.9000	1.9000	-31.655%	2	334	+1,023.684%
2026-04-16	2.8700	2.9900	2.7200	2.7800	-11.746%	52	333	+667.986%
2026-04-15	4.1500	4.1500	3.1500	3.1500	-14.865%	5	336	+577.778%
2026-04-14	3.7000	3.7000	3.7000	3.7000	-27.022%	1	337	+477.027%
2026-04-10	5.0700	5.0700	5.0700	5.0700	+37.027%	1	337	+321.105%
2026-03-26	3.7000	3.7000	3.7000	3.7000	+37.546%	1	337	+477.027%
2026-03-19	2.6900	2.6900	2.6900	2.6900	+13.983%	2	337	+693.680%
2026-03-18	2.3600	2.3600	2.3600	2.3600	-35.165%	2	337	+804.661%
2026-03-04	3.6400	3.6400	3.6400	3.6400	-39.232%	2	337	+486.538%
2026-03-03	5.9800	5.9900	5.9800	5.9900	-13.813%	18	337	+256.427%
2026-02-24	6.7200	6.9500	6.7000	6.9500	-6.711%	153	337	+207.194%
2026-02-23	4.5600	7.4500	4.5600	7.4500	+249.765%	74	305	+186.577%
2026-02-20	4.2600	4.2800	2.1300	2.1300	-53.187%	30	261	+902.347%
2026-02-09	5.0500	5.3700	4.5500	4.5500	-7.332%	56	275	+369.231%
2026-02-06	4.4800	4.9100	4.4800	4.9100	+3.368%	20	301	+334.827%
2026-02-05	4.0600	4.7500	4.0600	4.7500	+43.939%	10	321	+349.474%
2026-02-03	3.4300	3.5700	3.3000	3.3000	+24.060%	10	331	+546.970%
2026-02-02	2.4500	2.6600	2.4500	2.6600	-4.659%	16	332	+702.632%
2026-01-20	2.5900	2.7900	2.5500	2.7900	+16.250%	7	336	+665.233%
2026-01-16	2.3800	2.4500	2.3500	2.4000	+7.623%	40	350	+789.583%
2026-01-08	0.6000	2.4700	0.6000	2.2300	-6.303%	14	350	+857.399%
2025-12-16	2.3700	2.8000	2.3700	2.3800	+2.586%	9	359	+797.059%
2025-12-15	2.3200	2.3200	2.3200	2.3200	-9.728%	21	360	+820.259%
2025-12-12	2.2500	2.5700	2.2500	2.5700	+6.639%	2	361	+730.739%
2025-12-11	2.0200	2.4100	2.0100	2.4100	+3.879%	9	363	+785.892%
2025-12-09	2.2400	2.3800	2.2200	2.3200	+12.077%	29	372	+820.259%
2025-12-04	2.2200	2.2200	2.0700	2.0700	-27.622%	2	345	+931.401%
2025-12-02	3.2800	3.2800	2.8100	2.8600	-6.230%	15	347	+646.503%
2025-11-26	3.0800	3.0800	3.0500	3.0500	-18.667%	2	345	+600.000%
2025-11-25	3.8500	3.8500	3.7500	3.7500	+17.188%	7	345	+469.333%
2025-11-24	3.2000	3.2000	3.2000	3.2000	-12.807%	1	339	+567.188%
2025-11-21	3.6700	3.6700	3.6700	3.6700	+11.212%	10	338	+481.744%
2025-11-20	2.9600	5.8000	2.8600	3.3000	+4.762%	19	348	+546.970%
2025-11-19	2.9200	3.1500	2.9200	3.1500	+30.705%	49	364	+577.778%
2025-11-18	2.9600	2.9600	2.4100	2.4100	-28.274%	6	411	+785.892%
2025-11-13	3.2500	3.3800	3.2500	3.3600	+27.273%	12	417	+535.417%
2025-11-11	2.6400	2.6400	2.6400	2.6400	+16.814%	13	416	+708.712%
2025-11-07	2.2600	2.2600	2.2600	2.2600	-5.042%	2	416	+844.690%
2025-11-06	2.3800	2.3800	2.3800	2.3800	-21.192%	20	414	+797.059%
2025-11-04	3.0200	3.0200	3.0200	3.0200	+11.852%	2	434	+606.954%
2025-10-30	2.6700	2.7000	2.6000	2.7000	-31.646%	99	436	+690.741%
2025-10-27	3.9500	3.9500	3.9500	3.9500	-1.250%	1	338	+440.506%
2025-10-20	4.0000	4.0000	4.0000	4.0000	+13.960%	1	338	+433.750%
2025-10-17	2.5700	3.5100	2.5700	3.5100	0.000%	2	339	+508.262%
2025-10-16	3.5100	3.5100	3.5100	3.5100	+9.006%	13	338	+508.262%
2025-10-03	2.9200	3.2200	2.9200	3.2200	-35.600%	180	351	+563.043%
2025-08-13	5.0000	5.0000	5.0000	5.0000	+12.613%	12	171	+327.000%
2025-08-06	4.4400	4.4400	4.4400	4.4400	-12.770%	1	183	+380.856%
2025-06-30	5.0900	5.0900	5.0900	5.0900	+2.209%	5	188	+319.450%
2025-06-26	4.9800	4.9800	4.9800	4.9800	-7.607%	1	188	+328.715%
2025-06-25	5.3900	5.3900	5.3900	5.3900	-3.750%	1	188	+296.104%
2025-06-20	5.6000	5.6000	5.6000	5.6000	+12.000%	4	188	+281.250%
2025-06-10	5.0000	5.0000	5.0000	5.0000	-17.355%	6	190	+327.000%
2025-06-03	6.0500	6.0500	6.0500	6.0500	-63.333%	1	185	+252.893%
2025-04-07	16.5000	16.5000	16.5000	16.5000	+128.532%	1	187	+29.394%
2025-03-24	7.2200	7.2200	7.2200	7.2200	-42.240%	4	187	+195.706%
2025-03-11	12.5000	12.5000	12.5000	12.5000	-13.853%	2	187	+70.800%
2025-03-10	14.5100	14.5100	14.5100	14.5100	+24.549%	2	187	+47.140%
2025-03-07	11.6500	11.6500	11.6500	11.6500	+33.143%	8	186	+83.262%
2025-03-06	9.0000	9.4000	8.4000	8.7500	-7.211%	14	189	+144.000%
2025-03-05	9.2000	9.4300	9.0000	9.4300	+28.299%	92	189	+126.405%
2025-02-26	8.2000	8.2000	7.3500	7.3500	-11.976%	5	189	+190.476%
2025-02-21	8.3500	8.3500	8.3500	8.3500	+59.656%	2	189	+155.689%
2025-02-19	5.2300	5.2300	5.2300	5.2300	-13.554%	4	190	+308.222%
2025-02-14	6.0500	6.1000	6.0000	6.0500	-22.733%	16	190	+252.893%
2025-01-31	7.8300	7.8300	7.8300	7.8300	-4.512%	20	190	+172.669%
2025-01-27	8.2000	8.2000	8.2000	8.2000	-2.728%	2	200	+160.366%
2025-01-23	8.4300	8.4300	8.4300	8.4300	+0.597%	4	202	+153.262%
2025-01-22	8.3800	8.3800	8.3800	8.3800	-12.251%	1	202	+154.773%
2025-01-07	9.9300	9.9300	9.5500	9.5500	-17.530%	23	203	+123.560%
2024-12-20	11.5800	11.5800	11.5800	11.5800	-0.172%	1	198	+84.370%
2024-11-27	11.6000	11.6000	11.6000	11.6000	+12.621%	1	200	+84.052%
2024-11-26	10.3000	10.3000	10.3000	10.3000	-15.574%	9	200	+107.282%
2024-11-12	12.2000	12.2000	12.2000	12.2000	-18.937%	9	200	+75.000%
2024-10-25	15.0500	15.0500	15.0500	15.0500	-5.643%	2	191	+41.860%
2024-10-23	15.9500	15.9500	15.9500	15.9500	+3.169%	9	191	+33.856%
2024-10-14	15.4600	15.4600	15.4600	15.4600	-12.159%	1	200	+38.098%
2024-10-08	17.6000	17.6000	17.6000	17.6000	-12.568%	2	201	+21.307%
2024-10-01	20.1300	20.1300	20.1300	20.1300	+9.700%	10	199	+6.061%
2024-09-25	18.3500	18.3500	18.3500	18.3500	-0.272%	2	189	+16.349%
2024-09-24	18.4000	18.4000	18.4000	18.4000	-7.769%	3	187	+16.033%
2024-09-19	19.9500	19.9500	19.9500	19.9500	-15.106%	1	184	+7.018%
2024-09-13	23.5000	23.5000	23.5000	23.5000	+13.198%	4	185	-9.149%
2024-08-30	20.3000	20.7600	20.3000	20.7600	-2.991%	10	188	+2.842%
2024-08-29	21.2000	21.4000	20.7500	21.4000	-8.155%	27	188	-0.234%
2024-08-28	24.4000	24.4000	23.3000	23.3000	+6.783%	8	163	-8.369%
2024-08-27	21.8200	21.8200	21.8200	21.8200	-9.461%	4	167	-2.154%
2024-08-23	22.9000	24.1000	22.9000	24.1000	-1.633%	6	167	-11.411%
2024-08-20	24.5000	24.5000	24.5000	24.5000	-9.926%	1	168	-12.857%
2024-08-14	27.2000	27.2000	27.2000	27.2000	-4.259%	1	169	-21.507%
2024-08-13	29.0000	29.0000	28.4100	28.4100	-3.367%	8	170	-24.850%
2024-08-12	29.4000	29.4000	29.4000	29.4000	-2.970%	1	168	-27.381%
2024-08-09	30.6000	30.6000	30.3000	30.3000	-9.552%	88	167	-29.538%
2024-08-08	33.5000	33.5000	33.5000	33.5000	+8.979%	1	125	-36.269%
2024-08-07	30.7400	30.7400	30.7400	30.7400	-14.516%	4	126	-30.547%
2024-08-05	35.8800	36.1700	35.8800	35.9600	+7.056%	10	130	-40.628%
2024-08-01	31.4600	33.9500	31.4600	33.5900	+9.414%	7	124	-36.439%
2024-07-31	30.0000	30.7000	29.1000	30.7000	-3.912%	10	118	-30.456%
2024-07-30	28.5000	31.9500	28.5000	31.9500	+26.685%	6	112	-33.177%
2024-07-25	26.3500	26.3500	25.2200	25.2200	+6.458%	2	107	-15.345%
2024-07-23	25.7800	25.7800	23.6900	23.6900	-7.098%	3	105	-9.878%
2024-07-22	20.0000	25.5000	20.0000	25.5000	+27.500%	86	102	-16.275%
2024-07-19	20.0000	20.0000	19.6500	20.0000	+35.044%	21	16	+6.750%
2024-07-18	14.8100	14.8100	14.8100	14.8100	+9.704%	1	5	+44.159%
2024-07-12	13.5000	13.5000	13.5000	13.5000	-3.571%	2	4	+58.148%
2024-06-11	14.0000	14.0000	14.0000	14.0000	-17.062%	1	3	+52.500%
2024-05-23	16.8800	16.8800	16.8800	16.8800	-0.706%	1	2	+26.481%
2024-05-22	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	+25.588%

.dark-mode .tkZGQs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tkZGQs{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P180CRWD Dec 18 2026 180.00 Put (CRWD261218P00180000)option OPRA

CRWD20261218P180
CRWD Dec 18 2026 180.00 Put (CRWD261218P00180000)
option OPRA