Dark

CRWD20261218P195
CRWD Dec 18 2026 195.00 Put (CRWD261218P00195000)
option OPRA

EOD

Sep 3, 2026

14.77-19.510%(-3.58)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	14.9500	14.9500	14.7700	14.7700	-19.510%	11	190	0.000%
2026-09-02	18.3500	18.3500	18.3500	18.3500	+16.139%	1	179	-19.510%
2026-09-01	11.1200	15.8000	11.1200	15.8000	+51.631%	6	179	-6.519%
2026-08-31	11.8000	11.8000	10.3600	10.4200	-25.571%	4	175	+41.747%
2026-08-28	14.0300	14.3800	13.9800	14.0000	+16.473%	24	175	+5.500%
2026-08-27	15.1000	15.1000	11.9500	12.0200	-52.863%	101	153	+22.879%
2026-08-26	27.1300	27.1300	24.9500	25.5000	+1.796%	58	112	-42.078%
2026-08-21	26.5800	26.5800	24.9900	25.0500	-2.377%	4	77	-41.038%
2026-08-20	25.6600	25.6600	25.6600	25.6600	+18.249%	1	73	-42.440%
2026-08-19	22.9800	22.9800	21.7000	21.7000	+23.647%	29	73	-31.935%
2026-08-17	17.5000	17.7000	17.5000	17.5500	+1.739%	17	48	-15.840%
2026-08-14	16.8000	17.2500	16.8000	17.2500	-1.989%	41	42	-14.377%
2026-08-10	17.6000	17.6000	17.6000	17.6000	-27.393%	8	33	-16.080%
2026-08-06	24.3500	24.4500	24.2400	24.2400	+9.932%	4	33	-39.068%
2026-08-05	21.8200	22.0500	21.6000	22.0500	-15.192%	6	32	-33.016%
2026-08-03	28.0300	28.0300	26.0000	26.0000	-25.072%	18	32	-43.192%
2026-07-30	34.7000	34.7000	34.6500	34.7000	-2.528%	5	30	-57.435%
2026-07-29	35.6000	35.6000	35.6000	35.6000	+5.481%	1	26	-58.511%
2026-07-28	33.7500	33.7500	33.7500	33.7500	-4.391%	5	25	-56.237%
2026-07-27	34.6000	35.3000	34.6000	35.3000	+3.066%	31	25	-58.159%
2026-07-24	34.2500	34.2500	34.2500	34.2500	-2.560%	1	54	-56.876%
2026-07-23	33.9800	35.1500	33.9800	35.1500	+4.458%	6	53	-57.980%
2026-07-22	33.6900	33.6900	33.4600	33.6500	+5.156%	6	53	-56.107%
2026-07-21	29.5700	32.0000	29.5700	32.0000	+14.286%	21	50	-53.844%
2026-07-20	27.8000	28.0000	27.8000	28.0000	+2.941%	24	49	-47.250%
2026-07-17	27.2500	27.2500	27.1500	27.2000	-2.683%	4	47	-45.699%
2026-07-16	27.6800	28.0500	27.6800	27.9500	+5.472%	13	45	-47.156%
2026-07-15	26.5000	26.5000	26.5000	26.5000	-11.074%	14	45	-44.264%
2026-07-09	29.8500	29.8500	29.7500	29.8000	-11.599%	5	45	-50.436%
2026-07-08	33.7100	33.7100	33.7100	33.7100	+10.742%	2	42	-56.185%
2026-07-07	30.4400	30.4400	30.4400	30.4400	+14.652%	2	43	-51.478%
2026-07-06	26.5500	26.5500	26.5500	26.5500	+265,400.000%	2	41	-44.369%
2026-06-29	0.8100	0.8100	0.0100	0.0100	-98.718%	12	148	+147,600.000%
2026-05-20	0.7800	0.7800	0.7800	0.7800	-32.174%	2	160	+1,793.590%
2026-05-18	1.1500	1.1500	1.1500	1.1500	-18.440%	8	154	+1,184.348%
2026-05-11	1.4100	1.4100	1.4100	1.4100	-44.488%	4	154	+947.518%
2026-04-27	2.7000	2.7700	2.5000	2.5400	-5.926%	298	150	+481.496%
2026-04-24	2.8700	3.1000	2.6800	2.7000	-5.263%	570	133	+447.037%
2026-04-23	2.8000	2.9100	2.5400	2.8500	+15.854%	104	129	+418.246%
2026-04-22	2.4800	2.4900	2.3000	2.4600	-9.890%	32	128	+500.407%
2026-04-21	2.8400	3.0000	2.6600	2.7300	-10.492%	770	124	+441.026%
2026-04-20	3.1500	3.2500	3.0500	3.0500	-55.147%	14	92	+384.262%
2026-03-27	6.8000	6.8000	6.8000	6.8000	+62.679%	20	92	+117.206%
2026-03-11	4.1800	4.1800	4.1800	4.1800	-7.726%	3	99	+253.349%
2026-03-09	4.6700	4.6700	4.5300	4.5300	-16.575%	2	99	+226.049%
2026-02-10	5.4300	5.4300	5.4300	5.4300	+0.742%	1	98	+172.007%
2026-02-05	4.8600	5.4000	4.8600	5.3900	+46.467%	67	98	+174.026%
2026-02-03	3.6800	3.6800	3.6800	3.6800	+7.602%	1	159	+301.359%
2026-02-02	3.3800	3.4200	3.3800	3.4200	+29.057%	2	159	+331.871%
2026-01-28	2.5000	2.7000	2.3100	2.6500	-3.986%	22	160	+457.358%
2026-01-13	2.7800	2.7800	2.7600	2.7600	-4.498%	2	158	+435.145%
2025-12-29	2.8900	2.8900	2.8900	2.8900	+22.458%	2	157	+411.073%
2025-12-26	3.1800	3.1800	2.3600	2.3600	-21.595%	2	157	+525.847%
2025-12-22	3.0100	3.0100	3.0100	3.0100	-2.589%	1	156	+390.698%
2025-12-19	3.0900	3.0900	3.0900	3.0900	+9.574%	1	156	+377.994%
2025-12-09	2.8200	2.8200	2.8200	2.8200	+28.182%	1	156	+423.759%
2025-12-05	2.2000	2.2000	2.2000	2.2000	-26.910%	1	157	+571.364%
2025-12-04	3.0100	3.0100	3.0100	3.0100	-24.938%	1	158	+390.698%
2025-12-02	4.0100	4.0100	4.0100	4.0100	+6.933%	1	158	+268.329%
2025-11-14	3.7500	3.7500	3.7500	3.7500	+15.741%	1	157	+293.867%
2025-11-13	3.2400	3.2400	3.2400	3.2400	-13.830%	1	157	+355.864%
2025-10-30	3.9500	3.9500	3.7600	3.7600	+35.740%	2	156	+292.819%
2025-10-28	2.7700	2.7700	2.7700	2.7700	-56.515%	1	158	+433.213%
2025-10-24	6.8400	6.8400	6.3700	6.3700	+102.222%	2	157	+131.868%
2025-10-23	3.1500	3.1500	3.1500	3.1500	-16.446%	1	159	+368.889%
2025-10-22	3.7700	3.7700	3.7700	3.7700	-2.584%	4	158	+291.777%
2025-10-14	2.9900	3.8700	2.9900	3.8700	-6.971%	2	154	+281.654%
2025-10-10	5.2700	5.2700	4.1600	4.1600	+12.432%	3	152	+255.048%
2025-10-07	3.7100	5.2400	3.7000	3.7000	-18.681%	5	152	+299.189%
2025-10-02	4.5500	4.5500	4.5500	4.5500	-25.164%	63	152	+224.615%
2025-06-27	6.0000	6.2700	5.9200	6.0800	-39.502%	12	89	+142.928%
2025-05-01	10.0500	10.0500	10.0500	10.0500	-14.831%	1	88	+46.965%
2025-04-30	11.8000	11.8000	11.8000	11.8000	+4.982%	8	89	+25.169%
2025-04-24	11.2400	11.2400	11.2400	11.2400	+28.457%	2	97	+31.406%
2025-04-23	8.7500	8.7500	8.7500	8.7500	-31.102%	2	95	+68.800%
2025-04-15	12.7000	12.7000	12.7000	12.7000	-5.365%	4	93	+16.299%
2025-04-09	13.4200	13.4200	13.4200	13.4200	+20.251%	1	89	+10.060%
2025-03-26	11.1600	11.1600	11.1600	11.1600	-19.130%	1	90	+32.348%
2025-03-14	13.8000	13.8000	13.8000	13.8000	-8.000%	4	89	+7.029%
2025-03-07	15.0000	15.0000	15.0000	15.0000	+59.574%	4	91	-1.533%
2025-01-31	9.4000	9.4000	9.4000	9.4000	-1.053%	6	89	+57.128%
2025-01-28	9.6500	9.6500	9.5000	9.5000	-17.031%	6	89	+55.474%
2024-12-06	11.4500	11.4500	11.4500	11.4500	-14.870%	4	91	+28.996%
2024-11-29	13.4500	13.4500	13.4500	13.4500	-8.628%	14	91	+9.814%
2024-11-21	14.7200	14.7200	14.7200	14.7200	-2.838%	1	92	+0.340%
2024-11-13	14.6500	15.1500	14.6500	15.1500	-19.415%	18	92	-2.508%
2024-10-22	18.8500	18.9500	18.8000	18.8000	+1.622%	8	97	-21.436%
2024-10-21	18.5500	18.5500	18.4500	18.5000	-0.804%	11	89	-20.162%
2024-10-18	18.7500	18.7500	18.6500	18.6500	-7.765%	22	78	-20.804%
2024-10-16	20.2200	20.2200	20.2200	20.2200	+5.039%	2	67	-26.954%
2024-10-14	19.1000	19.2500	19.0000	19.2500	-14.063%	12	67	-23.273%
2024-10-04	22.7500	22.7500	22.4000	22.4000	-1.322%	10	56	-34.063%
2024-09-25	22.7000	22.7000	22.7000	22.7000	-0.220%	2	54	-34.934%
2024-09-24	22.7500	22.7500	22.7500	22.7500	+3.976%	2	52	-35.077%
2024-09-20	21.8800	21.8800	21.8800	21.8800	-17.744%	2	50	-32.495%
2024-09-17	26.6000	26.6000	26.6000	26.6000	-7.252%	1	51	-44.474%
2024-09-13	28.6800	28.6800	28.6800	28.6800	-10.375%	2	52	-48.501%
2024-09-10	32.0000	32.0000	32.0000	32.0000	+14.286%	1	52	-53.844%
2024-09-04	27.9500	28.0000	27.9500	28.0000	+4.869%	5	51	-47.250%
2024-09-03	26.1000	26.7000	26.1000	26.7000	+2.495%	7	46	-44.682%
2024-08-29	26.0000	26.0500	26.0000	26.0500	-11.725%	32	40	-43.301%
2024-08-20	29.5100	29.5100	29.5100	29.5100	-19.040%	1	12	-49.949%
2024-08-09	36.2500	36.4500	36.1500	36.4500	-14.836%	10	11	-59.479%
2024-08-02	42.8000	42.8000	42.8000	42.8000	+2.761%	1	10	-65.491%
2024-08-01	41.6500	41.6500	41.6500	41.6500	+11.037%	1	9	-64.538%
2024-07-31	36.8000	37.5100	36.8000	37.5100	+27.368%	3	10	-60.624%
2024-07-29	29.4500	29.4500	29.4500	29.4500	-2.837%	1	7	-49.847%
2024-07-26	30.3100	30.3100	30.3100	30.3100	-0.948%	1	7	-51.270%
2024-07-22	30.6000	30.6000	30.6000	30.6000	+85.118%	2	6	-51.732%
2024-06-12	16.5300	16.5300	16.5300	16.5300	0.000%	4	4	-10.647%

.dark-mode .CymBpj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CymBpj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P195CRWD Dec 18 2026 195.00 Put (CRWD261218P00195000)option OPRA

CRWD20261218P195
CRWD Dec 18 2026 195.00 Put (CRWD261218P00195000)
option OPRA