Dark

CRWD20261218P230
CRWD Dec 18 2026 230.00 Put (CRWD261218P00230000)
option OPRA

EOD

Jul 17, 2026

47.65-3.737%(-1.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	47.5500	47.6500	47.5500	47.6500	-3.737%	3	6	0.000%
2026-07-16	48.7000	49.5000	48.7000	49.5000	+3,200.000%	3	3	-3.737%
2026-06-01	1.5000	1.5000	1.5000	1.5000	+50.000%	12	270	+3,076.667%
2026-05-29	1.0000	1.0000	1.0000	1.0000	-39.394%	2	282	+4,665.000%
2026-05-20	1.6500	1.6500	1.6400	1.6500	-5.714%	13	284	+2,787.879%
2026-05-19	1.7500	1.7500	1.7500	1.7500	-22.907%	1	299	+2,622.857%
2026-05-18	2.4500	2.4500	2.1500	2.2700	-14.340%	4	299	+1,999.119%
2026-05-08	2.6500	2.6500	2.6500	2.6500	-40.449%	1	299	+1,698.113%
2026-05-01	4.4500	4.4500	4.4500	4.4500	-7.676%	12	292	+970.787%
2026-04-29	4.8200	4.8200	4.8200	4.8200	-7.308%	4	292	+888.589%
2026-04-21	4.3500	5.2000	4.3500	5.2000	-56.303%	4	290	+816.346%
2026-03-27	11.5000	11.9000	11.5000	11.9000	+59.946%	2	290	+300.420%
2026-03-05	7.4400	7.4400	7.4400	7.4400	-50.400%	1	290	+540.457%
2026-02-24	15.0000	15.0000	15.0000	15.0000	-3.226%	5	291	+217.667%
2026-02-23	15.5000	15.5000	15.5000	15.5000	+52.110%	2	286	+207.419%
2026-02-20	10.2900	10.2900	10.1900	10.1900	+15.141%	3	284	+367.615%
2026-02-18	8.8500	8.8500	8.8500	8.8500	-6.448%	1	287	+438.418%
2026-02-05	9.4600	9.4600	9.4600	9.4600	+43.116%	1	287	+403.700%
2026-02-03	6.6100	6.6100	6.6100	6.6100	+37.137%	1	286	+620.877%
2026-01-26	4.8200	4.8200	4.8200	4.8200	-23.003%	1	287	+888.589%
2026-01-20	6.2600	6.2600	6.2600	6.2600	+28.542%	2	287	+661.182%
2026-01-13	4.8600	4.8700	4.8600	4.8700	+14.588%	2	285	+878.439%
2026-01-08	4.2500	4.2500	4.2500	4.2500	-39.286%	25	284	+1,021.176%
2025-11-24	7.0000	7.0000	7.0000	7.0000	-0.285%	1	259	+580.714%
2025-11-21	7.0200	7.0200	7.0200	7.0200	+11.429%	1	259	+578.775%
2025-11-18	6.1000	6.3000	6.1000	6.3000	+7.692%	2	259	+656.349%
2025-10-10	6.3400	6.3400	5.8500	5.8500	+0.862%	4	259	+714.530%
2025-10-09	5.8000	5.8000	5.8000	5.8000	+16.000%	1	259	+721.552%
2025-09-19	5.3700	5.3700	5.0000	5.0000	-30.556%	2	259	+853.000%
2025-09-15	7.2000	7.2000	7.2000	7.2000	-16.279%	1	258	+561.806%
2025-09-03	8.6000	8.6000	8.6000	8.6000	-9.474%	1	258	+454.070%
2025-08-26	9.5000	9.5000	9.5000	9.5000	-16.300%	1	258	+401.579%
2025-08-20	11.3000	11.3500	11.3000	11.3500	+6.473%	2	258	+319.824%
2025-08-07	10.6500	10.6600	10.6500	10.6600	+10.010%	2	258	+346.998%
2025-06-27	9.5800	9.7000	9.4500	9.6900	-17.391%	6	256	+391.744%
2025-06-04	11.8800	11.8800	11.7300	11.7300	+13.224%	2	254	+306.223%
2025-06-03	10.2500	10.3600	10.2500	10.3600	-17.054%	2	254	+359.942%
2025-05-27	12.4900	12.4900	12.4900	12.4900	-9.689%	5	255	+281.505%
2025-05-20	13.8300	13.8300	13.8300	13.8300	-18.647%	1	260	+244.541%
2025-05-08	17.0000	17.0000	17.0000	17.0000	-1.848%	1	259	+180.294%
2025-05-07	17.3800	17.3800	17.3200	17.3200	-28.311%	10	259	+175.115%
2025-04-16	24.1600	24.1600	24.1600	24.1600	+15.598%	1	258	+97.227%
2025-04-15	20.9000	20.9000	20.9000	20.9000	-42.265%	1	259	+127.990%
2025-04-07	34.6400	36.2000	34.6400	36.2000	+61.535%	2	259	+31.630%
2025-03-31	22.4100	22.4100	22.4100	22.4100	+6.209%	1	261	+112.628%
2025-03-28	21.1000	21.1000	21.1000	21.1000	-12.339%	2	262	+125.829%
2025-03-07	23.2000	24.0700	23.2000	24.0700	+29.200%	18	262	+97.964%
2025-03-05	19.4000	19.4000	18.6300	18.6300	+6.762%	24	270	+155.770%
2025-03-04	17.8000	17.8000	17.4500	17.4500	+7.055%	22	292	+173.066%
2025-02-28	17.2900	17.2900	16.3000	16.3000	-9.444%	202	314	+192.331%
2025-02-25	16.3500	18.0000	16.3500	18.0000	+50.000%	21	215	+164.722%
2025-02-19	12.0000	12.0000	12.0000	12.0000	-10.581%	1	215	+297.083%
2025-02-12	13.4200	13.4200	13.4200	13.4200	-0.445%	25	216	+255.067%
2025-02-11	13.7500	13.7500	13.4800	13.4800	-4.735%	27	191	+253.487%
2025-02-10	14.1000	14.2000	14.1000	14.1500	-6.291%	11	168	+236.749%
2025-01-31	15.1700	15.1700	15.1000	15.1000	-2.392%	4	169	+215.563%
2025-01-28	15.4700	15.4700	15.4700	15.4700	-12.351%	1	170	+208.016%
2025-01-22	17.5500	17.6500	17.5500	17.6500	-4.852%	13	170	+169.972%
2025-01-21	18.5500	18.5500	18.5500	18.5500	-4.872%	1	156	+156.873%
2025-01-17	19.5000	19.5000	19.5000	19.5000	-2.985%	2	156	+144.359%
2024-12-11	20.3100	20.3100	20.1000	20.1000	-7.798%	2	156	+137.065%
2024-11-27	22.2500	22.2500	21.8000	21.8000	+1.160%	2	154	+118.578%
2024-11-25	21.6000	21.6000	21.5500	21.5500	-11.134%	8	154	+121.114%
2024-11-14	24.2500	24.2500	24.2500	24.2500	-1.822%	1	152	+96.495%
2024-11-12	24.7000	24.7000	24.7000	24.7000	-17.170%	2	152	+92.915%
2024-10-25	29.8100	29.8200	29.8100	29.8200	+0.235%	6	152	+59.792%
2024-10-22	29.7500	29.7500	29.7500	29.7500	+0.168%	1	154	+60.168%
2024-10-17	29.7000	29.7000	29.7000	29.7000	-4.317%	2	153	+60.438%
2024-10-15	31.0400	31.0400	31.0400	31.0400	+2.781%	1	151	+53.512%
2024-10-14	30.2000	30.2000	30.2000	30.2000	-8.485%	1	151	+57.781%
2024-10-09	33.0000	33.0000	33.0000	33.0000	-4.486%	2	152	+44.394%
2024-10-07	34.7500	34.7500	34.5500	34.5500	-6.038%	2	154	+37.916%
2024-10-02	36.7700	36.7700	36.7700	36.7700	+6.890%	5	154	+29.589%
2024-09-26	34.4000	34.4000	34.4000	34.4000	-2.050%	1	154	+38.517%
2024-09-25	35.1200	35.1200	35.1200	35.1200	+2.093%	1	154	+35.678%
2024-09-20	33.5800	34.4000	33.5800	34.4000	-7.102%	6	154	+38.517%
2024-09-19	36.7500	37.0500	36.7500	37.0300	-7.448%	5	153	+28.679%
2024-09-17	40.0100	40.0100	40.0100	40.0100	-17.112%	1	153	+19.095%
2024-09-06	48.2700	48.2700	48.2700	48.2700	+23.453%	2	153	-1.284%
2024-09-03	39.1000	39.1000	39.1000	39.1000	+2.222%	1	153	+21.867%
2024-08-29	39.0000	40.0400	38.2500	38.2500	-12.989%	3	153	+24.575%
2024-08-27	43.9600	43.9600	43.9600	43.9600	+2.233%	1	155	+8.394%
2024-08-26	42.6800	43.0000	42.3300	43.0000	-0.578%	6	154	+10.814%
2024-08-23	43.2500	43.2500	43.2500	43.2500	+0.348%	4	150	+10.173%
2024-08-21	43.1000	43.1000	43.1000	43.1000	-1.260%	1	150	+10.557%
2024-08-20	44.2800	44.2800	43.6500	43.6500	-1.200%	3	151	+9.164%
2024-08-19	43.9300	44.1800	43.9300	44.1800	-19.673%	3	148	+7.854%
2024-08-07	55.0000	55.0000	55.0000	55.0000	-5.221%	1	147	-13.364%
2024-08-06	58.0300	58.0300	58.0300	58.0300	-4.051%	2	147	-17.887%
2024-08-05	67.5500	67.5500	60.4800	60.4800	-4.455%	4	147	-21.214%
2024-08-02	63.3000	63.3000	63.3000	63.3000	+8.205%	2	147	-24.724%
2024-08-01	54.5000	58.5100	54.5000	58.5000	+7.162%	25	147	-18.547%
2024-07-31	53.3800	54.5900	53.3800	54.5900	+0.887%	4	151	-12.713%
2024-07-30	51.8000	56.3000	51.8000	54.1100	+23.539%	22	150	-11.939%
2024-07-29	43.8000	43.8000	43.8000	43.8000	-4.886%	1	136	+8.790%
2024-07-26	46.0700	46.0700	46.0500	46.0500	+0.766%	16	135	+3.474%
2024-07-24	45.7000	45.7000	45.7000	45.7000	+7.987%	16	134	+4.267%
2024-07-23	45.4000	45.4000	42.3200	42.3200	-6.392%	24	119	+12.595%
2024-07-22	42.7500	46.4600	42.2700	45.2100	+62.043%	17	95	+5.397%
2024-07-18	27.9000	27.9000	27.9000	27.9000	+16.981%	30	82	+70.789%
2024-07-08	23.8500	23.8500	23.8500	23.8500	-0.625%	1	52	+99.790%
2024-07-01	24.0000	24.0000	24.0000	24.0000	0.000%	51	51	+98.542%

.dark-mode .zRQJZ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zRQJZ5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P230CRWD Dec 18 2026 230.00 Put (CRWD261218P00230000)option OPRA

CRWD20261218P230
CRWD Dec 18 2026 230.00 Put (CRWD261218P00230000)
option OPRA