Dark

CRWD20261218P220
CRWD Dec 18 2026 220.00 Put (CRWD261218P00220000)
option OPRA

EOD

Jul 20, 2026

43.98+6.748%(+2.78)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	41.9500	43.9800	41.9500	43.9800	+6.748%	6	17	0.000%
2026-07-17	41.2500	41.2500	41.2000	41.2000	-3.738%	3	17	+6.748%
2026-07-16	42.1500	42.8000	42.1500	42.8000	+9.156%	3	14	+2.757%
2026-07-15	39.0000	39.2100	39.0000	39.2100	-8.856%	7	11	+12.165%
2026-07-14	43.0200	43.0200	43.0200	43.0200	-4.294%	2	9	+2.232%
2026-07-09	44.9500	45.0000	44.9500	44.9500	+2.509%	6	7	-2.158%
2026-07-06	43.8500	43.8500	43.8500	43.8500	+3,922.936%	1	1	+0.296%
2026-07-01	1.0900	1.0900	1.0900	1.0900	+51.389%	1	552	+3,934.862%
2026-06-24	0.7200	0.7200	0.7200	0.7200	-49.296%	6	553	+6,008.333%
2026-05-20	1.4200	1.4200	1.4200	1.4200	-43.426%	1	547	+2,997.183%
2026-05-05	2.5100	2.5100	2.5100	2.5100	-45.435%	1	547	+1,652.191%
2026-04-28	4.6000	4.6000	4.6000	4.6000	-38.255%	1	547	+856.087%
2026-04-13	7.5500	7.6000	7.4000	7.4500	-17.222%	46	548	+490.336%
2026-03-31	9.0000	9.0000	9.0000	9.0000	+55.979%	2	551	+388.667%
2026-03-17	5.7700	5.7700	5.7700	5.7700	-47.830%	1	549	+662.218%
2026-02-27	10.9000	11.6500	10.9000	11.0600	+8.644%	121	549	+297.649%
2026-02-26	10.6600	10.8200	10.1800	10.1800	-19.843%	142	519	+332.024%
2026-02-24	14.1000	14.3000	12.7000	12.7000	-8.303%	37	558	+246.299%
2026-02-23	13.0300	14.7800	12.9900	13.8500	+175.896%	85	539	+217.545%
2025-11-04	5.0200	5.0200	5.0200	5.0200	+10.330%	2	478	+776.096%
2025-10-31	4.5500	4.5500	4.5500	4.5500	-7.332%	2	480	+866.593%
2025-10-28	4.9100	4.9100	4.9100	4.9100	-1.800%	11	482	+795.723%
2025-10-24	5.0000	5.0000	5.0000	5.0000	-8.592%	1	471	+779.600%
2025-10-14	5.4700	5.4700	5.4700	5.4700	-0.906%	1	470	+704.022%
2025-10-10	5.3600	5.5200	4.9000	5.5200	+52.486%	47	471	+696.739%
2025-10-08	4.9000	4.9000	3.6200	3.6200	-25.667%	4	504	+1,114.917%
2025-10-01	4.8700	4.8700	4.8700	4.8700	-7.238%	1	502	+803.080%
2025-09-25	5.2500	5.2500	5.2500	5.2500	+17.978%	1	503	+737.714%
2025-09-18	4.4500	4.4500	4.4500	4.4500	-35.226%	5	504	+888.315%
2025-09-08	6.8700	6.8700	6.8700	6.8700	-7.162%	1	499	+540.175%
2025-09-02	7.4000	7.4000	7.4000	7.4000	-18.681%	3	498	+494.324%
2025-08-19	9.1000	9.1000	9.1000	9.1000	-1.622%	2	501	+383.297%
2025-08-11	9.2000	9.3000	9.1000	9.2500	-2.632%	23	503	+375.459%
2025-08-08	9.5000	9.5000	9.5000	9.5000	+10.723%	3	506	+362.947%
2025-07-01	8.6800	8.7900	8.5800	8.5800	-9.684%	7	503	+412.587%
2025-06-24	9.5000	9.5000	9.5000	9.5000	+8.571%	1	506	+362.947%
2025-06-12	9.0000	9.0000	8.7500	8.7500	-15.865%	2	507	+402.629%
2025-06-05	10.4000	10.4000	10.4000	10.4000	-2.347%	1	509	+322.885%
2025-06-04	10.7500	10.7500	10.6500	10.6500	-1.022%	51	557	+312.958%
2025-05-27	9.2400	10.7600	9.2400	10.7600	-13.574%	6	557	+308.736%
2025-05-22	12.4500	12.4500	12.4500	12.4500	-9.455%	9	558	+253.253%
2025-05-15	13.7500	13.7500	13.7500	13.7500	+4.563%	3	558	+219.855%
2025-05-14	13.1500	13.1500	13.1500	13.1500	-6.671%	3	558	+234.449%
2025-05-12	14.1900	14.1900	13.9300	14.0900	-46.830%	3	558	+212.136%
2025-04-09	26.4000	26.5000	26.4000	26.5000	0.000%	25	557	+65.962%
2025-04-04	25.3500	26.6000	25.3500	26.5000	+62.080%	16	557	+65.962%
2025-03-27	16.3000	16.3500	16.3000	16.3500	-5.217%	4	561	+168.991%
2025-03-20	17.2500	17.2500	17.2500	17.2500	-7.258%	1	561	+154.957%
2025-03-06	18.6500	18.6500	18.6000	18.6000	+11.712%	2	562	+136.452%
2025-03-05	16.8500	16.8500	16.6500	16.6500	+4.062%	2	562	+164.144%
2025-03-03	14.0000	16.0000	14.0000	16.0000	+14.367%	11	562	+174.875%
2025-02-27	13.9900	13.9900	13.9900	13.9900	+9.297%	2	573	+214.367%
2025-02-21	12.8000	12.8000	12.8000	12.8000	+21.327%	2	571	+243.594%
2025-02-18	10.4500	10.5500	10.3500	10.5500	-18.533%	25	572	+316.872%
2025-02-07	12.6000	12.9500	12.5000	12.9500	+2.372%	102	573	+239.614%
2025-02-06	12.6500	12.6500	12.6500	12.6500	-3.435%	4	574	+247.668%
2025-02-05	13.1400	13.1400	13.1000	13.1000	-5.755%	2	574	+235.725%
2025-02-03	13.9000	13.9000	13.9000	13.9000	+4.748%	1	574	+216.403%
2025-01-31	13.2700	13.2700	13.2700	13.2700	-7.268%	2	573	+231.424%
2025-01-30	14.3100	14.3100	14.3100	14.3100	+6.000%	4	577	+207.338%
2025-01-28	13.3700	13.5000	13.2200	13.5000	-12.621%	212	577	+225.778%
2025-01-21	15.4500	15.4500	15.4500	15.4500	-15.574%	1	585	+184.660%
2025-01-07	18.3000	18.3000	18.3000	18.3000	-7.107%	40	584	+140.328%
2024-12-30	19.5500	19.7500	19.5000	19.7000	+7.474%	52	624	+123.249%
2024-12-23	18.3300	18.3300	18.3300	18.3300	+0.992%	1	585	+139.935%
2024-12-12	18.1500	18.1500	18.1500	18.1500	-22.601%	1	586	+142.314%
2024-12-11	23.4500	23.4500	23.4500	23.4500	+38.104%	1	587	+87.548%
2024-12-06	16.9800	16.9800	16.9800	16.9800	-12.789%	4	587	+159.011%
2024-11-22	19.4700	19.4700	19.4700	19.4700	-6.842%	2	589	+125.886%
2024-11-19	20.9000	20.9000	20.9000	20.9000	-1.878%	2	588	+110.431%
2024-11-13	21.3000	21.3000	21.3000	21.3000	-1.979%	20	590	+106.479%
2024-11-12	21.7300	21.7300	21.7300	21.7300	-14.516%	2	590	+102.393%
2024-11-06	25.2200	25.4300	25.2200	25.4200	-10.650%	6	592	+73.013%
2024-11-05	28.4500	28.4500	28.4500	28.4500	+7.358%	1	594	+54.587%
2024-10-22	26.3500	26.5000	26.3500	26.5000	+3.435%	5	595	+65.962%
2024-10-21	25.6200	25.6200	25.6200	25.6200	-2.770%	1	590	+71.663%
2024-10-17	26.3500	26.3500	26.3500	26.3500	-5.386%	1	591	+66.907%
2024-10-16	27.6300	27.8500	27.6300	27.8500	+3.148%	3	590	+57.917%
2024-10-14	26.9900	27.0000	26.9900	27.0000	-0.917%	2	589	+62.889%
2024-10-10	27.2500	27.2500	27.2500	27.2500	-14.308%	3	587	+61.394%
2024-10-07	31.5500	31.8000	31.5500	31.8000	-2.003%	2	590	+38.302%
2024-09-30	32.4500	32.4500	32.4500	32.4500	-2.112%	20	590	+35.532%
2024-09-27	32.2900	33.1500	32.2900	33.1500	+8.689%	120	590	+32.670%
2024-09-23	30.2000	30.5000	30.2000	30.5000	-3.785%	11	650	+44.197%
2024-09-20	31.7000	31.7000	31.7000	31.7000	-3.706%	2	641	+38.738%
2024-09-19	34.3500	34.3500	32.9200	32.9200	-10.079%	13	642	+33.597%
2024-09-18	37.1800	37.1800	36.6100	36.6100	+0.164%	4	652	+20.131%
2024-09-16	38.0300	38.0300	36.5500	36.5500	-6.974%	8	648	+20.328%
2024-09-12	39.2900	39.2900	39.2900	39.2900	-7.553%	1	644	+11.937%
2024-09-11	42.5000	42.5000	42.5000	42.5000	-1.780%	1	644	+3.482%
2024-09-09	43.5000	44.2500	42.8200	43.2700	+2.148%	43	643	+1.641%
2024-09-06	42.3600	42.3600	42.3600	42.3600	+21.029%	8	678	+3.824%
2024-09-03	34.8900	35.0000	34.8900	35.0000	+0.719%	6	674	+25.657%
2024-08-30	35.2500	35.2500	34.4000	34.7500	-2.525%	372	496	+26.561%
2024-08-29	35.2000	35.6500	35.1500	35.6500	-6.797%	73	496	+23.366%
2024-08-27	38.2500	38.2500	38.2500	38.2500	-1.797%	40	431	+14.980%
2024-08-22	38.9000	38.9500	38.9000	38.9500	-0.128%	2	471	+12.914%
2024-08-19	39.0000	39.0000	39.0000	39.0000	-3.704%	40	471	+12.769%
2024-08-16	40.5000	40.5000	40.5000	40.5000	-3.571%	20	431	+8.593%
2024-08-15	41.4300	42.0000	41.4300	42.0000	-5.830%	3	421	+4.714%
2024-08-13	46.3000	46.3000	44.6000	44.6000	-6.695%	18	422	-1.390%
2024-08-09	48.0500	48.0500	46.7500	47.8000	-7.633%	142	409	-7.992%
2024-08-08	51.7500	51.7500	51.7500	51.7500	+4.104%	5	345	-15.014%
2024-08-07	49.7100	49.7100	49.7100	49.7100	-5.458%	2	350	-11.527%
2024-08-06	52.9900	52.9900	52.5800	52.5800	-6.441%	2	348	-16.356%
2024-08-05	57.2000	57.2000	55.0000	56.2000	+0.160%	10	348	-21.744%
2024-08-02	57.5300	57.5700	56.0900	56.1100	+6.978%	16	345	-21.618%
2024-08-01	50.2000	52.4500	50.2000	52.4500	+8.930%	35	337	-16.149%
2024-07-31	48.1500	48.1500	48.1500	48.1500	-5.477%	10	302	-8.660%
2024-07-30	46.6200	50.9400	46.6100	50.9400	+22.012%	163	292	-13.663%
2024-07-24	40.7000	41.7500	40.7000	41.7500	+7.051%	2	143	+5.341%
2024-07-23	38.9000	39.0000	38.1200	39.0000	-4.878%	31	141	+12.769%
2024-07-22	39.0000	41.0000	39.0000	41.0000	+28.971%	118	130	+7.268%
2024-07-19	32.7500	33.6000	31.5000	31.7900	+44.829%	14	14	+38.345%
2024-07-10	22.7000	22.7000	21.9500	21.9500	-4.357%	2	7	+100.364%
2024-06-10	22.0000	22.9500	22.0000	22.9500	-18.036%	3	5	+91.634%
2024-06-05	28.0000	28.0000	28.0000	28.0000	-12.500%	1	2	+57.071%
2024-05-30	32.0000	32.0000	32.0000	32.0000	+25.490%	2	3	+37.438%
2024-05-28	25.5000	25.5000	25.5000	25.5000	0.000%	1	1	+72.471%

.dark-mode .qBZ8ZB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qBZ8ZB{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P220CRWD Dec 18 2026 220.00 Put (CRWD261218P00220000)option OPRA

CRWD20261218P220
CRWD Dec 18 2026 220.00 Put (CRWD261218P00220000)
option OPRA