Dark

CRWD20261218P250
CRWD Dec 18 2026 250.00 Put (CRWD261218P00250000)
option OPRA

Inactive

Jul 2, 2026

66.85+4815.441%(+65.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	67.6000	67.6000	66.8500	66.8500	+4,815.441%	2	666	0.000%
2026-06-25	1.3600	1.3600	1.3600	1.3600	-20.000%	20	666	+4,815.441%
2026-06-11	1.7000	1.7000	1.7000	1.7000	+2.410%	2	686	+3,832.353%
2026-06-03	1.6600	1.6600	1.6600	1.6600	-6.215%	2	686	+3,927.108%
2026-06-02	1.7700	1.7700	1.7700	1.7700	-17.674%	1	687	+3,676.836%
2026-05-27	2.1500	2.1500	2.1500	2.1500	+7.500%	1	688	+3,009.302%
2026-05-26	1.9600	2.0000	1.9600	2.0000	+63.934%	14	688	+3,242.500%
2026-05-22	1.2200	1.2200	1.2200	1.2200	-46.018%	1	703	+5,379.508%
2026-05-20	2.2000	2.2600	2.2000	2.2600	-11.024%	3	703	+2,857.965%
2026-05-19	2.5600	2.5600	2.5400	2.5400	-2.308%	2	705	+2,531.890%
2026-05-18	2.6000	2.6000	2.6000	2.6000	+10.169%	1	705	+2,471.154%
2026-05-15	2.3600	2.3600	2.3600	2.3600	-11.278%	2	705	+2,732.627%
2026-05-14	2.6600	2.6600	2.6600	2.6600	-4.317%	60	707	+2,413.158%
2026-05-13	2.7800	2.7800	2.7800	2.7800	-2.456%	2	648	+2,304.676%
2026-05-12	2.8500	2.8500	2.8500	2.8500	-26.923%	1	648	+2,245.614%
2026-05-11	3.5800	3.9000	3.5800	3.9000	+4.839%	13	648	+1,614.103%
2026-05-08	3.5100	3.7200	3.5100	3.7200	-9.709%	21	661	+1,697.043%
2026-05-07	4.1200	4.1200	4.1200	4.1200	-24.680%	25	671	+1,522.573%
2026-05-06	5.4700	5.4700	5.4700	5.4700	+4.190%	2	646	+1,122.121%
2026-05-05	5.2500	5.2500	5.2500	5.2500	-0.943%	1	648	+1,173.333%
2026-05-04	6.2100	6.2100	5.3000	5.3000	-16.535%	6	649	+1,161.321%
2026-05-01	6.3500	6.3500	6.3500	6.3500	-5.506%	10	639	+952.756%
2026-04-29	6.7200	6.7200	6.7200	6.7200	+1.818%	3	639	+894.792%
2026-04-28	6.6000	6.6000	6.6000	6.6000	-11.409%	1	636	+912.879%
2026-04-24	7.4500	7.4500	7.4500	7.4500	+5.674%	1	635	+797.315%
2026-04-21	7.5300	7.5300	7.0500	7.0500	-14.545%	2	635	+848.227%
2026-04-20	8.2500	8.2500	8.2500	8.2500	-3.509%	1	635	+710.303%
2026-04-17	8.5700	8.5700	8.4200	8.5500	-8.065%	13	635	+681.871%
2026-04-16	9.3000	9.3000	9.3000	9.3000	-10.058%	1	639	+618.817%
2026-04-15	10.3400	10.3400	10.3400	10.3400	-8.738%	3	640	+546.518%
2026-04-14	11.4500	11.6400	11.3300	11.3300	-20.491%	13	643	+490.026%
2026-04-10	13.4500	15.5000	13.4500	14.2500	+29.193%	10	633	+369.123%
2026-04-09	11.0300	11.0300	11.0300	11.0300	-22.759%	1	627	+506.074%
2026-03-30	14.2800	14.2800	14.2800	14.2800	-9.620%	1	626	+368.137%
2026-03-27	14.8700	15.8000	14.8300	15.8000	+83.721%	3	626	+323.101%
2026-03-18	8.8000	8.8000	8.4500	8.6000	-4.125%	5	624	+677.326%
2026-03-17	8.9700	8.9700	8.9700	8.9700	+1.014%	1	624	+645.262%
2026-03-16	8.8800	8.8800	8.8800	8.8800	-10.303%	1	623	+652.815%
2026-03-13	9.9000	9.9000	9.9000	9.9000	-7.042%	3	623	+575.253%
2026-03-06	10.8600	10.9000	10.6500	10.6500	+1.429%	3	623	+527.700%
2026-03-05	10.3300	10.5000	10.3300	10.5000	-10.638%	3	625	+536.667%
2026-03-04	14.0400	14.0400	11.4900	11.7500	-22.493%	51	625	+468.936%
2026-03-03	15.1600	15.1600	15.1600	15.1600	-2.821%	20	624	+340.963%
2026-03-02	15.6000	15.6000	15.6000	15.6000	-7.198%	1	604	+328.526%
2026-02-26	16.8100	16.8100	16.8100	16.8100	-12.128%	1	605	+297.680%
2026-02-25	19.8200	19.8200	19.0500	19.1300	-5.995%	6	603	+249.451%
2026-02-24	19.8100	20.3500	19.2300	20.3500	-3.325%	3	603	+228.501%
2026-02-23	16.2000	21.0500	16.2000	21.0500	+102.599%	61	602	+217.577%
2026-02-20	10.3900	10.3900	10.3900	10.3900	-13.054%	1	550	+543.407%
2026-02-18	11.9500	11.9500	11.9500	11.9500	-4.400%	10	549	+459.414%
2026-02-17	12.5000	12.5000	12.5000	12.5000	+0.806%	10	549	+434.800%
2026-02-12	12.4500	12.4500	12.4000	12.4000	+0.405%	2	539	+439.113%
2026-02-10	12.3600	12.3600	12.3500	12.3500	-14.945%	13	539	+441.296%
2026-02-06	14.5200	14.5200	14.5200	14.5200	+23.574%	10	529	+360.399%
2026-02-04	11.7500	11.7500	11.7500	11.7500	+11.905%	1	529	+468.936%
2026-02-03	8.5800	10.5000	8.5800	10.5000	+31.250%	5	529	+536.667%
2026-01-30	8.0000	8.0000	8.0000	8.0000	+17.647%	1	525	+735.625%
2026-01-26	6.8000	6.8000	6.8000	6.8000	-17.476%	1	524	+883.088%
2026-01-20	8.1600	8.2400	8.1600	8.2400	+16.879%	11	524	+711.286%
2026-01-15	7.0500	7.0500	7.0500	7.0500	+5.697%	1	530	+848.227%
2026-01-02	6.6700	6.6700	6.6700	6.6700	+9.344%	1	529	+902.249%
2025-12-30	6.1000	6.1000	6.1000	6.1000	-6.870%	1	530	+995.902%
2025-12-19	6.3800	6.5500	6.3800	6.5500	-1.504%	2	531	+920.611%
2025-12-17	6.6500	6.6500	6.6500	6.6500	-1.481%	1	530	+905.263%
2025-12-15	6.7500	6.7500	6.7500	6.7500	-18.182%	1	529	+890.370%
2025-11-19	8.2500	8.2500	8.2500	8.2500	-0.121%	13	529	+710.303%
2025-11-06	8.2400	8.2600	8.2400	8.2600	+18.000%	5	524	+709.322%
2025-10-31	7.0000	7.0000	7.0000	7.0000	+2.941%	6	529	+855.000%
2025-10-28	9.3000	9.3000	6.8000	6.8000	-9.574%	2	528	+883.088%
2025-10-27	7.5200	7.5200	7.5200	7.5200	-5.882%	3	531	+788.963%
2025-10-24	7.9900	7.9900	7.9900	7.9900	-4.426%	1	531	+736.671%
2025-10-23	7.2500	8.3600	7.2500	8.3600	-11.814%	2	531	+699.641%
2025-10-17	9.4800	9.4800	9.4800	9.4800	+7.483%	2	532	+605.169%
2025-10-14	8.8200	8.8200	8.8200	8.8200	+20.327%	1	534	+657.937%
2025-10-08	7.3300	7.3300	7.3300	7.3300	-3.806%	1	535	+812.005%
2025-09-29	7.2100	7.6200	7.2100	7.6200	-3.788%	2	536	+777.297%
2025-09-26	7.8300	7.9800	7.8300	7.9200	+0.892%	7	537	+744.066%
2025-09-23	7.8500	7.8500	7.8500	7.8500	+12.950%	1	532	+751.592%
2025-09-19	6.9500	6.9500	6.9500	6.9500	-2.797%	1	531	+861.871%
2025-09-18	7.1500	7.1500	7.1500	7.1500	-31.250%	1	531	+834.965%
2025-09-17	10.4000	10.4000	10.4000	10.4000	+6.667%	5	532	+542.788%
2025-09-16	9.7500	9.7500	9.7500	9.7500	+2.094%	1	532	+585.641%
2025-09-15	9.6100	9.6100	9.5500	9.5500	-1.546%	3	532	+600.000%
2025-09-12	9.8000	9.8000	9.6500	9.7000	-17.094%	7	530	+589.175%
2025-09-02	11.7000	11.7000	11.7000	11.7000	-5.645%	1	532	+471.368%
2025-08-26	12.9000	12.9000	12.4000	12.4000	-11.618%	3	531	+439.113%
2025-08-20	14.8500	14.8500	14.0300	14.0300	-7.393%	2	530	+376.479%
2025-08-19	14.9500	15.1500	14.4200	15.1500	+8.214%	10	529	+341.254%
2025-08-07	14.0500	14.6000	13.9900	14.0000	+17.944%	8	529	+377.500%
2025-08-06	11.8700	11.8700	11.8700	11.8700	-6.609%	1	525	+463.184%
2025-08-05	12.7100	12.7100	12.7100	12.7100	+11.101%	1	526	+425.964%
2025-07-29	11.4400	11.4400	11.4400	11.4400	+2.143%	1	525	+484.353%
2025-07-28	11.2000	11.2000	11.2000	11.2000	-7.054%	2	524	+496.875%
2025-07-16	12.3500	12.3500	12.0500	12.0500	-2.429%	3	525	+454.772%
2025-07-14	12.3500	12.3500	12.3500	12.3500	+1.230%	1	523	+441.296%
2025-07-11	12.2000	12.2000	12.2000	12.2000	+5.354%	1	522	+447.951%
2025-07-10	11.5800	11.5800	11.5800	11.5800	-20.412%	1	521	+477.288%
2025-07-01	14.5500	14.5500	14.5500	14.5500	+49.384%	1	525	+359.450%
2025-06-26	9.7400	9.7400	9.7400	9.7400	-26.767%	5	525	+586.345%
2025-06-20	13.3000	13.3000	13.3000	13.3000	-17.082%	2	520	+402.632%
2025-06-04	16.0400	16.0400	16.0400	16.0400	+12.168%	20	541	+316.771%
2025-06-03	14.3000	14.3000	14.3000	14.3000	-10.625%	1	541	+367.483%
2025-05-27	16.0000	16.0000	16.0000	16.0000	-7.781%	2	542	+317.813%
2025-05-20	17.5500	17.5500	17.3500	17.3500	-5.501%	2	544	+285.303%
2025-05-13	18.3600	18.3600	18.3600	18.3600	-16.279%	1	543	+264.107%
2025-05-07	21.5000	22.0600	21.5000	21.9300	+9.815%	12	544	+204.834%
2025-05-06	20.0000	20.0000	19.9700	19.9700	+4.555%	2	540	+234.752%
2025-05-05	19.1000	19.1000	19.1000	19.1000	-1.036%	2	540	+250.000%
2025-05-02	19.4000	19.4000	19.3000	19.3000	-21.224%	4	540	+246.373%
2025-04-24	25.0300	25.0300	24.5000	24.5000	-5.222%	11	540	+172.857%
2025-04-23	25.2000	25.8500	24.6000	25.8500	-11.473%	16	540	+158.607%
2025-04-16	26.0000	29.2000	26.0000	29.2000	+12.308%	25	546	+128.938%
2025-04-15	26.2000	26.2000	25.3000	26.0000	-6.137%	34	549	+157.115%
2025-04-14	27.2000	27.7000	27.2000	27.7000	-30.051%	14	544	+141.336%
2025-04-07	42.6600	44.0000	39.5500	39.6000	+7.027%	10	532	+68.813%
2025-04-04	38.4000	38.6400	37.0000	37.0000	+5.714%	10	538	+80.676%
2025-03-10	35.0000	35.0000	35.0000	35.0000	+3.245%	1	539	+91.000%
2025-03-07	32.6500	34.0000	32.6500	33.9000	+24.176%	10	538	+97.198%
2025-03-06	27.3000	27.3000	27.3000	27.3000	+13.043%	1	538	+144.872%
2025-03-05	23.8500	24.1500	23.8500	24.1500	+19.259%	2	539	+176.812%
2025-03-03	20.1000	20.3500	19.9500	20.2500	-10.000%	22	539	+230.123%
2025-02-28	22.5000	22.5000	22.5000	22.5000	-5.023%	2	528	+197.111%
2025-02-25	23.6900	23.6900	23.6900	23.6900	+39.517%	1	528	+182.187%
2025-02-21	16.9800	16.9800	16.9800	16.9800	+3.853%	2	528	+293.698%
2025-02-20	16.4600	16.4600	16.3500	16.3500	-8.659%	2	527	+308.869%
2025-02-10	18.1000	18.1000	17.9000	17.9000	-5.291%	4	525	+273.464%
2025-02-07	18.8000	18.9000	18.8000	18.9000	-11.723%	4	529	+253.704%
2025-02-03	21.4100	21.4100	21.4100	21.4100	+7.050%	1	529	+212.237%
2025-01-31	20.0000	20.0000	20.0000	20.0000	-1.478%	2	529	+234.250%
2025-01-30	20.3000	20.3000	20.3000	20.3000	+3.519%	1	530	+229.310%
2025-01-28	20.0000	20.0000	19.6100	19.6100	-14.924%	9	530	+240.898%
2025-01-27	23.0500	23.0500	23.0500	23.0500	+5.011%	1	529	+190.022%
2025-01-23	22.0500	22.0500	21.9500	21.9500	-1.614%	2	529	+204.556%
2025-01-22	22.3100	22.3100	22.3100	22.3100	-0.800%	2	530	+199.641%
2025-01-21	24.4500	24.4500	22.4900	22.4900	-9.533%	4	532	+197.243%
2025-01-17	25.3500	25.3500	24.8600	24.8600	-4.015%	6	533	+168.906%
2025-01-15	25.9000	25.9000	25.9000	25.9000	-2.595%	1	533	+158.108%
2025-01-14	26.7100	26.7100	26.5900	26.5900	-5.876%	2	534	+151.410%
2025-01-13	28.2500	28.2500	28.2500	28.2500	-0.177%	1	535	+136.637%
2024-12-30	28.3000	28.3000	28.3000	28.3000	+1.799%	4	534	+136.219%
2024-12-19	27.8000	27.8000	27.8000	27.8000	+17.300%	12	530	+140.468%
2024-12-16	24.5500	24.5500	23.7000	23.7000	-3.462%	5	541	+182.068%
2024-12-12	24.5500	24.5500	24.5500	24.5500	-1.406%	1	541	+172.301%
2024-12-05	24.9000	24.9000	24.9000	24.9000	+0.403%	1	540	+168.474%
2024-12-04	24.8000	24.8000	24.8000	24.8000	-4.615%	4	541	+169.556%
2024-12-03	26.2000	26.2000	26.0000	26.0000	-10.345%	4	541	+157.115%
2024-11-27	29.0000	29.0000	29.0000	29.0000	+9.682%	1	542	+130.517%
2024-11-26	26.4400	26.4400	26.4400	26.4400	-2.972%	1	542	+152.837%
2024-11-25	27.1700	27.4500	26.5000	27.2500	-0.909%	11	543	+145.321%
2024-11-22	28.1700	28.1700	27.5000	27.5000	-1.891%	12	542	+143.091%
2024-11-21	28.0300	28.0300	28.0300	28.0300	-7.492%	2	542	+138.494%
2024-11-18	30.7800	30.7800	30.3000	30.3000	-0.656%	2	542	+120.627%
2024-11-14	30.5000	30.5000	30.5000	30.5000	+4.452%	1	543	+119.180%
2024-11-13	29.2000	29.2000	29.2000	29.2000	-11.515%	1	543	+128.938%
2024-11-08	33.0000	33.0000	33.0000	33.0000	-1.493%	6	544	+102.576%
2024-11-07	33.5000	33.5000	33.5000	33.5000	-5.899%	4	547	+99.552%
2024-11-06	35.0500	35.6000	35.0500	35.6000	-3.261%	6	551	+87.781%
2024-10-30	36.8000	36.8000	36.8000	36.8000	-1.022%	1	555	+81.658%
2024-10-25	37.1800	37.1800	37.1800	37.1800	+0.759%	2	556	+79.801%
2024-10-14	36.3500	36.9000	36.3500	36.9000	+0.490%	2	555	+81.165%
2024-10-11	36.7200	36.7200	36.7200	36.7200	-3.368%	2	554	+82.053%
2024-10-10	39.4300	39.4300	38.0000	38.0000	-8.873%	5	555	+75.921%
2024-10-09	41.7000	41.7000	41.7000	41.7000	-3.023%	1	552	+60.312%
2024-10-07	43.0000	43.0000	43.0000	43.0000	-4.444%	1	553	+55.465%
2024-10-03	45.0000	45.0000	45.0000	45.0000	-1.747%	1	552	+48.556%
2024-10-02	45.8000	45.8000	45.8000	45.8000	-0.109%	1	553	+45.961%
2024-09-30	45.8500	45.8500	45.8500	45.8500	+5.161%	1	554	+45.802%
2024-09-25	43.6000	43.6000	43.6000	43.6000	-4.155%	1	553	+53.326%
2024-09-19	45.4900	45.4900	45.4900	45.4900	-7.163%	1	553	+46.955%
2024-09-18	49.7500	49.7500	49.0000	49.0000	-3.066%	3	553	+36.429%
2024-09-16	50.5500	50.5500	50.5500	50.5500	-4.623%	1	555	+32.245%
2024-09-13	53.0000	53.0000	53.0000	53.0000	-10.397%	4	555	+26.132%
2024-09-10	59.1500	59.1500	59.1500	59.1500	+0.254%	1	557	+13.018%
2024-09-06	59.0000	59.0000	59.0000	59.0000	+14.563%	2	557	+13.305%
2024-09-04	52.2000	52.2000	51.0000	51.5000	+7.069%	5	558	+29.806%
2024-09-03	48.1000	48.1000	48.1000	48.1000	+0.208%	1	562	+38.981%
2024-08-30	47.9600	48.0000	47.9600	48.0000	-1.941%	4	561	+39.271%
2024-08-29	50.4500	50.4500	48.2100	48.9500	-9.066%	11	561	+36.568%
2024-08-28	54.0900	54.0900	53.8300	53.8300	-0.315%	2	555	+24.187%
2024-08-27	54.0000	54.0000	54.0000	54.0000	+2.759%	1	556	+23.796%
2024-08-26	52.5500	52.5500	52.5500	52.5500	-1.036%	1	557	+27.212%
2024-08-22	53.1000	53.1000	53.1000	53.1000	-0.748%	1	557	+25.895%
2024-08-20	53.5000	54.0000	53.5000	53.5000	0.000%	6	556	+24.953%
2024-08-19	53.5000	53.5000	53.5000	53.5000	-4.156%	2	553	+24.953%
2024-08-16	55.7200	55.8200	55.7200	55.8200	+0.577%	6	555	+19.760%
2024-08-15	56.0000	56.0000	55.5000	55.5000	-5.015%	2	554	+20.450%
2024-08-14	58.4300	58.4300	58.4300	58.4300	-3.787%	1	555	+14.410%
2024-08-13	60.7100	60.7300	60.7100	60.7300	-4.946%	10	554	+10.077%
2024-08-09	63.8900	63.8900	63.8900	63.8900	-3.109%	2	544	+4.633%
2024-08-08	67.5000	67.5000	65.9400	65.9400	-2.484%	3	544	+1.380%
2024-08-06	67.4600	67.6200	67.4600	67.6200	-8.498%	2	547	-1.139%
2024-08-05	86.1500	86.1500	72.8000	73.9000	-0.404%	9	592	-9.540%
2024-08-02	74.2000	74.2000	74.2000	74.2000	+7.536%	2	586	-9.906%
2024-08-01	67.0000	70.0000	67.0000	69.0000	+1.996%	9	587	-3.116%
2024-07-30	60.0000	67.9500	60.0000	67.6500	+23.000%	54	581	-1.183%
2024-07-29	55.0000	55.0000	55.0000	55.0000	-1.698%	5	540	+21.545%
2024-07-26	55.7000	57.1100	55.7000	55.9500	-0.973%	18	535	+19.482%
2024-07-25	56.5000	56.5000	56.5000	56.5000	+2.839%	1	526	+18.319%
2024-07-24	54.6600	54.9400	54.6600	54.9400	+5.654%	2	525	+21.678%
2024-07-23	53.5000	53.5000	51.7000	52.0000	-6.643%	7	523	+28.558%
2024-07-22	48.6000	55.7000	48.6000	55.7000	+25.169%	38	516	+20.018%
2024-07-19	44.6500	45.5000	42.0000	44.5000	+24.476%	33	494	+50.225%
2024-07-18	35.0000	36.0000	35.0000	35.7500	+15.323%	4	480	+86.993%
2024-07-15	31.0000	31.0000	31.0000	31.0000	0.000%	1	476	+115.645%
2024-07-11	31.0000	31.0000	31.0000	31.0000	+4.027%	1	477	+115.645%
2024-07-10	29.8000	29.8000	29.8000	29.8000	+3.508%	1	476	+124.329%
2024-07-09	28.7900	28.7900	28.7900	28.7900	-3.389%	1	475	+132.199%
2024-07-02	30.1000	30.1000	29.8000	29.8000	-5.397%	453	474	+124.329%
2024-06-24	31.4400	31.5000	31.4400	31.5000	+6.239%	2	21	+112.222%
2024-06-17	31.7500	31.7500	29.6500	29.6500	-2.242%	2	21	+125.464%
2024-06-13	30.3300	30.3300	30.3300	30.3300	-20.184%	1	19	+120.409%
2024-06-05	38.0000	38.0000	38.0000	38.0000	-12.644%	10	18	+75.921%
2024-06-04	43.5000	43.5000	43.5000	43.5000	-3.505%	2	8	+53.678%
2024-05-31	45.0800	45.0800	45.0800	45.0800	+12.700%	2	6	+48.292%
2024-05-30	40.0000	40.0000	40.0000	40.0000	+3.896%	3	5	+67.125%
2024-05-20	38.5000	38.5000	38.5000	38.5000	0.000%	2	2	+73.636%

.dark-mode .sfl9QW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sfl9QW{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P250CRWD Dec 18 2026 250.00 Put (CRWD261218P00250000)option OPRA

CRWD20261218P250
CRWD Dec 18 2026 250.00 Put (CRWD261218P00250000)
option OPRA