Dark

CRWD20261218P200
CRWD Dec 18 2026 200.00 Put (CRWD261218P00200000)
option OPRA

EOD

Jul 17, 2026

29.75-3.252%(-1.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	30.2500	30.2500	29.7500	29.7500	-3.252%	5	52	0.000%
2026-07-16	31.1000	31.1000	30.5500	30.7500	+7.895%	4	50	-3.252%
2026-07-14	29.9000	29.9000	28.5000	28.5000	-25.000%	6	47	+4.386%
2026-07-13	38.0000	38.0000	38.0000	38.0000	+6.443%	10	42	-21.711%
2026-07-10	35.7000	35.7000	35.7000	35.7000	+10.355%	5	32	-16.667%
2026-07-09	32.1000	32.5500	32.1000	32.3500	+1.094%	25	27	-8.037%
2026-07-02	31.8000	32.0000	31.8000	32.0000	+4,283.562%	2	713	-7.031%
2026-07-01	0.7300	0.7300	0.7300	0.7300	-2.667%	5	713	+3,975.342%
2026-06-30	0.6700	0.7500	0.6700	0.7500	+15.385%	11	718	+3,866.667%
2026-06-17	0.6500	0.6500	0.6500	0.6500	-34.343%	1	718	+4,476.923%
2026-05-29	0.9000	0.9900	0.9000	0.9900	+10.000%	8	718	+2,905.051%
2026-05-22	0.9000	0.9000	0.9000	0.9000	-28.000%	1	718	+3,205.556%
2026-05-19	1.2500	1.2500	1.2500	1.2500	+20.192%	3	718	+2,280.000%
2026-05-18	1.2000	1.2000	1.0400	1.0400	-27.273%	37	685	+2,760.577%
2026-05-14	1.4300	1.4300	1.4300	1.4300	+5.147%	2	685	+1,980.420%
2026-05-13	1.3600	1.3600	1.3600	1.3600	-19.527%	5	688	+2,087.500%
2026-05-07	1.7100	1.7200	1.6900	1.6900	-5.587%	25	688	+1,660.355%
2026-05-05	1.7900	1.7900	1.7900	1.7900	-25.105%	2	688	+1,562.011%
2026-05-04	2.3900	2.3900	2.3900	2.3900	-12.132%	2	688	+1,144.770%
2026-05-01	2.7200	2.7200	2.7200	2.7200	0.000%	2	684	+993.750%
2026-04-28	2.7500	2.9100	2.7200	2.7200	-2.857%	94	684	+993.750%
2026-04-27	3.0000	3.0500	2.6800	2.8000	-12.500%	1,833	674	+962.500%
2026-04-24	3.1500	3.4500	3.1000	3.2000	+6.667%	14	631	+829.688%
2026-04-23	3.0000	3.1000	2.7900	3.0000	+8.696%	150	634	+891.667%
2026-04-22	2.8000	2.9900	2.6900	2.7600	-2.817%	463	643	+977.899%
2026-04-21	3.0500	3.0500	2.8000	2.8400	-34.713%	6	641	+947.535%
2026-04-16	4.3500	4.3500	4.3500	4.3500	-17.300%	2	639	+583.908%
2026-04-14	5.3300	5.3300	4.9600	5.2600	-4.882%	66	641	+465.589%
2026-04-13	6.2500	6.2500	5.4000	5.5300	-22.113%	36	641	+437.975%
2026-04-10	7.4000	7.4000	6.7000	7.1000	+42.000%	32	649	+319.014%
2026-04-09	4.0100	5.0100	4.0100	5.0000	+35.870%	23	637	+495.000%
2026-04-08	3.5200	3.6800	3.5200	3.6800	-45.075%	50	654	+708.424%
2026-03-31	6.7000	6.7000	6.7000	6.7000	-10.067%	1	664	+344.030%
2026-03-27	7.3500	7.4500	7.3500	7.4500	+45.224%	20	664	+299.329%
2026-03-25	5.1300	5.1300	5.1300	5.1300	-4.112%	3	672	+479.922%
2026-03-24	5.2500	5.3500	5.2500	5.3500	+5.315%	4	675	+456.075%
2026-03-20	4.3500	5.1100	4.3500	5.0800	+20.952%	88	672	+485.630%
2026-03-19	4.1000	4.2000	4.1000	4.2000	+12.000%	12	674	+608.333%
2026-03-18	3.7600	3.7600	3.7500	3.7500	-6.250%	6	684	+693.333%
2026-03-16	4.1000	4.2300	3.9500	4.0000	-8.467%	10	684	+643.750%
2026-03-12	4.3700	4.3700	4.3700	4.3700	+3.555%	20	683	+580.778%
2026-03-11	4.2200	4.2200	4.2200	4.2200	-8.261%	20	663	+604.976%
2026-03-10	4.7000	4.7000	4.6000	4.6000	-7.445%	2	643	+546.739%
2026-03-09	4.6800	4.9700	4.6800	4.9700	-0.600%	2	642	+498.592%
2026-03-05	5.0000	5.0000	5.0000	5.0000	-28.571%	2	643	+495.000%
2026-03-03	7.0000	7.0000	7.0000	7.0000	+2.041%	2	645	+325.000%
2026-03-02	7.0800	7.1400	6.8600	6.8600	-12.051%	66	645	+333.673%
2026-02-26	7.8000	7.8000	7.8000	7.8000	-13.333%	5	642	+281.410%
2026-02-25	9.0000	9.0000	9.0000	9.0000	-7.216%	1	642	+230.556%
2026-02-24	9.2700	10.0000	9.0000	9.7000	-5.825%	167	642	+206.701%
2026-02-23	7.7700	10.6000	7.7700	10.3000	+106.000%	227	623	+188.835%
2026-02-20	5.0000	5.0000	5.0000	5.0000	-0.990%	1	540	+495.000%
2026-02-18	5.0500	5.0500	5.0500	5.0500	-5.784%	1	540	+489.109%
2026-02-04	5.3600	5.3600	5.3600	5.3600	+41.799%	1	539	+455.037%
2026-02-02	3.3500	3.7800	3.3500	3.7800	+8.000%	2	538	+687.037%
2026-01-30	3.5000	3.5000	3.5000	3.5000	+32.075%	1	538	+750.000%
2026-01-28	2.6500	2.6500	2.6500	2.6500	-3.636%	25	537	+1,022.642%
2026-01-27	2.7500	2.7500	2.7500	2.7500	-14.063%	3	537	+981.818%
2026-01-26	3.2000	3.2000	3.2000	3.2000	-8.571%	1	538	+829.688%
2026-01-22	3.5000	3.5000	3.5000	3.5000	-4.110%	1	539	+750.000%
2026-01-20	3.6500	3.6500	3.6500	3.6500	+14.063%	2	539	+715.068%
2026-01-15	3.1500	3.2000	3.1500	3.2000	+6.667%	3	537	+829.688%
2025-12-23	3.0000	3.0000	3.0000	3.0000	-5.956%	1	534	+891.667%
2025-12-22	3.1900	3.1900	3.1900	3.1900	+2.903%	1	534	+832.602%
2025-12-19	3.1000	3.1000	3.1000	3.1000	-4.615%	1	534	+859.677%
2025-12-17	3.2500	3.2500	3.2500	3.2500	+7.973%	1	533	+815.385%
2025-12-09	3.0100	3.0100	3.0100	3.0100	-0.331%	1	532	+888.372%
2025-12-04	3.0200	3.0200	3.0200	3.0200	-23.155%	1	532	+885.099%
2025-12-01	3.9300	3.9300	3.9300	3.9300	-27.222%	2	531	+656.997%
2025-11-18	5.4000	5.4000	5.4000	5.4000	+71.429%	1	531	+450.926%
2025-11-14	3.1500	3.1500	3.1500	3.1500	-0.631%	1	532	+844.444%
2025-11-12	3.1700	3.1700	3.1700	3.1700	-5.090%	1	531	+838.486%
2025-10-31	3.3400	3.3400	3.3400	3.3400	-4.298%	1	532	+790.719%
2025-10-30	4.1900	4.2000	3.4900	3.4900	+17.114%	5	531	+752.436%
2025-10-28	2.9700	2.9800	2.9700	2.9800	-37.263%	3	535	+898.322%
2025-10-24	4.7500	4.7500	3.2900	4.7500	+14.458%	5	532	+526.316%
2025-10-23	4.9400	4.9400	4.1500	4.1500	+0.242%	2	537	+616.867%
2025-10-21	4.0500	4.1500	4.0500	4.1400	-2.588%	12	539	+618.599%
2025-10-15	4.2500	4.2500	4.2500	4.2500	+3.659%	1	534	+600.000%
2025-10-14	4.1000	4.1000	4.1000	4.1000	-8.889%	1	533	+625.610%
2025-10-10	3.9000	4.5000	3.9000	4.5000	+43.770%	7	534	+561.111%
2025-09-19	2.9300	3.1300	2.9300	3.1300	-10.571%	2	534	+850.479%
2025-09-18	4.0000	4.0000	3.5000	3.5000	-18.605%	7	533	+750.000%
2025-09-12	4.3300	4.3500	4.3000	4.3000	-33.642%	3	539	+591.860%
2025-08-20	6.4800	6.4800	6.4800	6.4800	-2.556%	5	538	+359.105%
2025-08-19	6.6500	6.6500	6.6500	6.6500	-3.623%	2	543	+347.368%
2025-08-15	6.9000	6.9000	6.9000	6.9000	-2.128%	1	543	+331.159%
2025-08-14	7.0500	7.0500	7.0500	7.0500	+4.444%	11	543	+321.986%
2025-08-13	6.7500	6.7500	6.7500	6.7500	+19.469%	1	543	+340.741%
2025-08-07	5.6500	5.6500	5.6500	5.6500	-8.279%	1	542	+426.549%
2025-07-15	6.1600	6.1600	6.1600	6.1600	-2.992%	2	543	+382.955%
2025-06-27	6.3500	6.3500	6.3500	6.3500	-7.971%	1	554	+368.504%
2025-06-24	6.9000	6.9000	6.9000	6.9000	-4.167%	10	554	+331.159%
2025-06-20	7.2000	7.2000	7.2000	7.2000	+8.597%	2	544	+313.194%
2025-06-16	6.9000	6.9000	6.6300	6.6300	+2.473%	3	544	+348.718%
2025-06-12	6.4700	6.4700	6.4700	6.4700	-19.125%	1	546	+359.815%
2025-06-03	8.0000	8.0000	8.0000	8.0000	-7.834%	1	546	+271.875%
2025-05-29	8.6800	8.6800	8.6800	8.6800	-3.341%	10	546	+242.742%
2025-05-23	8.9800	8.9800	8.9800	8.9800	-5.474%	24	549	+231.292%
2025-05-19	9.5000	9.5000	9.5000	9.5000	-5.000%	2	549	+213.158%
2025-05-15	10.0000	10.0000	10.0000	10.0000	+0.402%	1	551	+197.500%
2025-05-14	9.9800	9.9800	9.9600	9.9600	-8.456%	2	550	+198.695%
2025-05-12	11.1800	11.1800	10.8800	10.8800	-11.473%	2	550	+173.438%
2025-05-09	12.4700	12.4700	12.2900	12.2900	+11.727%	12	551	+142.067%
2025-05-08	11.0000	11.0000	11.0000	11.0000	+7.527%	1	548	+170.455%
2025-05-05	10.2500	10.2500	10.2300	10.2300	-1.159%	25	547	+190.811%
2025-05-02	10.4400	10.4400	10.3500	10.3500	-11.765%	4	572	+187.440%
2025-04-28	11.7300	11.7300	11.7300	11.7300	-32.895%	1	572	+153.623%
2025-04-11	17.4800	17.4800	17.4800	17.4800	+16.923%	2	571	+70.195%
2025-04-09	19.5600	20.9500	14.9500	14.9500	-15.297%	82	572	+98.997%
2025-04-08	17.6500	17.6500	17.6500	17.6500	-15.952%	2	571	+68.555%
2025-04-07	21.0000	21.0000	21.0000	21.0000	0.000%	10	573	+41.667%
2025-04-04	17.9000	21.0000	17.9000	21.0000	+64.706%	10	583	+41.667%
2025-03-27	12.2500	12.7500	12.2500	12.7500	-4.423%	6	583	+133.333%
2025-03-17	13.3400	13.3400	13.3400	13.3400	-9.865%	2	584	+123.013%
2025-03-14	15.4000	15.4000	14.8000	14.8000	-5.128%	54	584	+101.014%
2025-03-12	15.7000	15.7000	15.6000	15.6000	-19.588%	2	611	+90.705%
2025-03-10	19.3500	19.4000	19.3500	19.4000	+10.857%	18	611	+53.351%
2025-03-07	14.5000	17.5000	14.5000	17.5000	+44.033%	6	611	+70.000%
2025-03-05	12.5000	12.9400	12.1500	12.1500	-2.800%	49	608	+144.856%
2025-03-04	12.4500	12.5000	12.4500	12.5000	+14.679%	2	605	+138.000%
2025-02-24	10.8500	10.9000	10.8500	10.9000	+35.404%	2	605	+172.936%
2025-02-20	7.9800	8.1000	7.9800	8.0500	+1.899%	16	605	+269.565%
2025-02-18	7.9000	7.9000	7.9000	7.9000	-6.287%	1	605	+276.582%
2025-02-13	8.7000	8.7000	8.1000	8.4300	-5.915%	6	604	+252.906%
2025-02-12	8.9600	8.9600	8.9600	8.9600	-10.400%	1	607	+232.031%
2025-02-10	10.0000	10.0000	10.0000	10.0000	0.000%	1	608	+197.500%
2025-02-05	10.0300	10.0300	9.9000	10.0000	-5.033%	3	609	+197.500%
2025-02-04	10.3400	10.5300	10.3400	10.5300	-5.135%	3	610	+182.526%
2025-02-03	11.1000	11.1000	11.1000	11.1000	+11.558%	1	613	+168.018%
2025-01-31	10.0000	10.0000	9.9500	9.9500	-3.398%	4	614	+198.995%
2025-01-30	10.3000	10.3000	10.3000	10.3000	-4.453%	1	617	+188.835%
2025-01-29	10.7800	10.7800	10.7800	10.7800	+6.733%	1	617	+175.974%
2025-01-28	10.2000	10.2000	10.1000	10.1000	-17.213%	4	616	+194.554%
2025-01-27	11.7000	12.2000	11.7000	12.2000	0.000%	3	616	+143.852%
2025-01-23	12.2000	12.2000	12.2000	12.2000	0.000%	1	617	+143.852%
2025-01-21	12.2000	12.2000	12.2000	12.2000	-4.314%	1	619	+143.852%
2025-01-16	12.9500	12.9500	12.7500	12.7500	-9.317%	2	619	+133.333%
2025-01-14	14.4000	14.7000	13.9100	14.0600	-8.701%	28	618	+111.593%
2025-01-13	15.4000	15.4000	15.4000	15.4000	+17.557%	16	615	+93.182%
2025-01-06	13.1000	13.1000	13.1000	13.1000	-11.486%	1	610	+127.099%
2025-01-02	14.4200	14.8300	14.4200	14.8000	+3.497%	5	611	+101.014%
2024-12-30	14.3000	14.3000	14.3000	14.3000	+3.548%	1	616	+108.042%
2024-12-27	13.8100	13.8100	13.8100	13.8100	+3.060%	2	617	+115.424%
2024-12-26	13.4000	13.4000	13.4000	13.4000	+5.098%	2	618	+122.015%
2024-12-18	12.7500	12.7500	12.7500	12.7500	-0.391%	1	620	+133.333%
2024-12-17	12.8000	12.8000	12.8000	12.8000	+4.490%	1	621	+132.422%
2024-12-16	12.0000	12.2500	12.0000	12.2500	-8.033%	7	627	+142.857%
2024-12-13	13.3200	13.3200	13.3200	13.3200	-1.040%	2	627	+123.348%
2024-12-11	13.4000	13.6300	13.4000	13.4600	+1.970%	4	627	+121.025%
2024-12-09	13.1500	13.2000	13.1500	13.2000	0.000%	3	629	+125.379%
2024-12-05	13.2000	13.2000	13.2000	13.2000	-11.231%	1	626	+125.379%
2024-11-26	14.8700	14.8700	14.8700	14.8700	-2.492%	1	627	+100.067%
2024-11-21	15.2500	15.2500	15.2500	15.2500	-10.294%	1	629	+95.082%
2024-11-18	17.0000	17.0000	17.0000	17.0000	+1.796%	2	629	+75.000%
2024-11-13	15.8000	17.1200	15.8000	16.7000	+0.300%	35	631	+78.144%
2024-11-12	17.0800	17.0800	16.6500	16.6500	-2.518%	3	640	+78.679%
2024-11-11	17.2700	17.7500	16.7500	17.0800	-2.678%	12	643	+74.180%
2024-11-08	17.5500	17.5500	17.5500	17.5500	-0.284%	2	654	+69.516%
2024-11-07	17.6000	17.6000	17.6000	17.6000	-20.000%	5	655	+69.034%
2024-11-01	22.0000	22.0000	22.0000	22.0000	+9.726%	12	660	+35.227%
2024-10-25	20.0500	20.0500	20.0500	20.0500	-2.195%	2	666	+48.379%
2024-10-23	20.4500	20.5000	20.4500	20.5000	+3.535%	11	667	+45.122%
2024-10-21	19.8000	19.8000	19.8000	19.8000	-1.980%	1	656	+50.253%
2024-10-17	20.2000	20.2000	20.2000	20.2000	-2.744%	2	655	+47.277%
2024-10-14	20.8600	20.8600	20.7700	20.7700	-1.095%	3	653	+43.235%
2024-10-10	21.4000	21.4000	21.0000	21.0000	-10.256%	21	656	+41.667%
2024-10-08	24.1800	24.1800	23.4000	23.4000	-2.703%	6	657	+27.137%
2024-10-07	24.1000	24.1000	24.0500	24.0500	-5.128%	2	653	+23.701%
2024-10-02	25.3500	25.3500	25.3500	25.3500	+1.400%	5	653	+17.357%
2024-09-26	25.0000	25.0000	25.0000	25.0000	+2.881%	1	653	+19.000%
2024-09-25	24.3000	24.3000	24.3000	24.3000	-5.814%	2	652	+22.428%
2024-09-19	26.0000	26.0000	25.8000	25.8000	-13.684%	11	650	+15.310%
2024-09-16	29.8900	29.8900	29.8900	29.8900	-11.042%	1	656	-0.468%
2024-09-10	33.6000	33.6000	33.6000	33.6000	-3.226%	1	656	-11.458%
2024-09-09	33.0900	34.7200	33.0900	34.7200	+10.927%	3	656	-14.315%
2024-09-05	31.3000	31.3000	31.3000	31.3000	+3.987%	1	659	-4.952%
2024-09-04	30.5000	30.5000	29.8000	30.1000	+5.614%	18	658	-1.163%
2024-09-03	28.5000	28.5000	28.5000	28.5000	+4.587%	6	640	+4.386%
2024-08-30	27.5000	27.5000	27.0000	27.2500	-4.887%	12	636	+9.174%
2024-08-29	29.2000	29.2000	26.9000	28.6500	-8.466%	30	636	+3.839%
2024-08-28	31.3000	31.3000	31.3000	31.3000	+2.927%	2	616	-4.952%
2024-08-26	30.5200	30.5200	30.1300	30.4100	-2.061%	7	614	-2.170%
2024-08-23	31.4700	31.4700	31.0500	31.0500	+2.475%	10	621	-4.187%
2024-08-22	31.2300	31.2300	30.3000	30.3000	+0.232%	3	616	-1.815%
2024-08-21	30.2300	30.2300	30.2300	30.2300	-4.062%	1	617	-1.588%
2024-08-20	31.5500	31.5500	31.0000	31.5100	-0.127%	7	616	-5.586%
2024-08-19	31.5500	31.5500	31.5500	31.5500	-3.072%	40	612	-5.705%
2024-08-16	32.8600	32.8600	32.5500	32.5500	-0.913%	6	652	-8.602%
2024-08-15	34.1500	34.1500	32.8500	32.8500	-6.143%	2	649	-9.437%
2024-08-14	35.1000	35.1000	34.1800	35.0000	-2.507%	20	649	-15.000%
2024-08-13	36.5000	37.0000	35.9000	35.9000	-6.753%	25	644	-17.131%
2024-08-12	38.4000	38.5000	38.4000	38.5000	-0.773%	3	619	-22.727%
2024-08-09	39.9500	39.9500	38.5000	38.8000	+0.181%	68	618	-23.325%
2024-08-08	40.0100	40.0100	38.7300	38.7300	+0.597%	8	618	-23.186%
2024-08-07	39.0000	39.0000	38.5000	38.5000	-7.983%	2	618	-22.727%
2024-08-06	42.6800	42.6800	41.5000	41.8400	-8.646%	4	618	-28.896%
2024-08-05	52.4200	52.4200	44.8300	45.8000	+0.881%	15	622	-35.044%
2024-08-02	45.3800	47.0500	45.0500	45.4000	+6.824%	474	618	-34.471%
2024-08-01	41.2500	42.6000	41.2500	42.5000	+10.104%	51	394	-30.000%
2024-07-31	38.7000	40.0000	38.1000	38.6000	-1.906%	124	375	-22.927%
2024-07-30	35.0000	40.8000	35.0000	39.3500	+24.525%	59	260	-24.396%
2024-07-29	31.4000	32.0000	31.4000	31.6000	-4.242%	15	208	-5.854%
2024-07-26	32.5100	33.0000	32.5100	33.0000	+2.326%	14	194	-9.848%
2024-07-25	32.2500	32.2500	32.2500	32.2500	-1.677%	15	194	-7.752%
2024-07-24	31.6200	33.0000	31.6200	32.8000	+7.541%	18	179	-9.299%
2024-07-23	32.0000	32.0000	30.4700	30.5000	-6.728%	24	161	-2.459%
2024-07-22	30.0000	33.0000	29.9000	32.7000	+25.721%	86	147	-9.021%
2024-07-19	26.0000	26.4700	24.4000	26.0100	+31.696%	44	65	+14.379%
2024-07-18	19.7500	19.7500	19.7500	19.7500	+9.116%	1	36	+50.633%
2024-07-17	18.1000	18.1000	18.1000	18.1000	+3.429%	1	35	+64.365%
2024-07-12	17.5000	17.5000	17.5000	17.5000	-1.130%	2	34	+70.000%
2024-07-11	17.7000	17.7000	17.7000	17.7000	+10.280%	1	33	+68.079%
2024-07-09	16.2700	16.2700	16.0500	16.0500	-2.432%	2	33	+85.358%
2024-07-08	16.4500	16.4500	16.4500	16.4500	-4.082%	10	32	+80.851%
2024-06-27	17.1500	17.1500	17.1500	17.1500	-0.580%	1	32	+73.469%
2024-06-26	17.2500	17.2500	17.2500	17.2500	-1.429%	1	31	+72.464%
2024-06-25	17.5000	17.5000	17.5000	17.5000	-1.130%	1	30	+70.000%
2024-06-18	17.7000	17.7000	17.7000	17.7000	+8.923%	1	29	+68.079%
2024-06-17	16.2500	16.2500	16.2500	16.2500	-9.722%	4	29	+83.077%
2024-06-10	18.0000	18.0000	18.0000	18.0000	-19.643%	7	29	+65.278%
2024-06-05	22.6000	24.0000	22.4000	22.4000	-17.037%	14	23	+32.813%
2024-06-03	26.1000	27.1000	26.1000	27.0000	+12.500%	22	31	+10.185%
2024-05-30	24.7600	24.7600	24.0000	24.0000	+8.108%	4	11	+23.958%
2024-05-28	22.1500	22.3500	22.1500	22.2000	0.000%	14	7	+34.009%

.dark-mode .Hqcfr1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hqcfr1{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P200CRWD Dec 18 2026 200.00 Put (CRWD261218P00200000)option OPRA

CRWD20261218P200
CRWD Dec 18 2026 200.00 Put (CRWD261218P00200000)
option OPRA