Dark

CRWD20261218P270
CRWD Dec 18 2026 270.00 Put (CRWD261218P00270000)
option OPRA

Inactive

Jun 23, 2026

1.760.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	1.7600	1.7600	1.7600	1.7600	0.000%	2	298	0.000%
2026-06-05	1.7600	1.7600	1.7600	1.7600	-41.333%	5	299	0.000%
2026-05-28	2.8600	3.0000	2.8600	3.0000	-13.043%	3	299	-41.333%
2026-05-27	3.7600	3.7600	3.4500	3.4500	+20.209%	4	301	-48.986%
2026-05-20	2.8600	2.8700	2.8600	2.8700	-7.120%	2	303	-38.676%
2026-05-19	3.2900	3.2900	3.0700	3.0900	-43.818%	3	304	-43.042%
2026-05-08	5.5000	5.5000	5.5000	5.5000	-2.309%	2	304	-68.000%
2026-05-07	5.6300	5.6300	5.6300	5.6300	-24.430%	3	302	-68.739%
2026-05-05	7.4500	7.4500	7.4500	7.4500	-15.914%	1	305	-76.376%
2026-04-27	8.8600	8.8600	8.8600	8.8600	+3.143%	1	305	-80.135%
2026-04-22	8.5900	8.5900	8.5900	8.5900	-30.445%	2	304	-79.511%
2026-04-16	12.9700	12.9700	12.3500	12.3500	-17.114%	3	302	-85.749%
2026-04-14	14.9000	15.1300	14.9000	14.9000	-0.334%	11	302	-88.188%
2026-04-13	15.9500	15.9500	14.9500	14.9500	-20.983%	46	302	-88.227%
2026-04-10	16.1200	18.9200	16.1200	18.9200	+24.556%	20	302	-90.698%
2026-04-09	15.2200	15.2200	15.1900	15.1900	+34.187%	20	302	-88.413%
2026-04-08	11.3200	11.3400	11.3200	11.3200	-23.514%	20	302	-84.452%
2026-04-07	14.8000	14.8000	14.8000	14.8000	-26.332%	10	295	-88.108%
2026-03-27	20.0900	20.0900	20.0900	20.0900	+13.503%	2	295	-91.239%
2026-03-25	17.7000	17.7000	17.7000	17.7000	+10.625%	60	295	-90.056%
2026-03-24	15.5000	16.0000	15.5000	16.0000	+30.612%	3	263	-89.000%
2026-03-16	11.7500	12.2500	11.7500	12.2500	+4.167%	2	261	-85.633%
2026-03-13	11.7600	11.7600	11.7600	11.7600	-7.909%	10	260	-85.034%
2026-03-10	12.7400	12.7700	12.7400	12.7700	-5.826%	10	260	-86.218%
2026-03-09	13.5600	13.5600	13.5600	13.5600	-1.094%	1	260	-87.021%
2026-03-06	13.7100	13.7100	13.7100	13.7100	-9.803%	2	260	-87.163%
2026-03-04	15.7500	15.7500	15.2000	15.2000	-17.166%	3	259	-88.421%
2026-03-03	19.9000	20.0700	17.9400	18.3500	-2.133%	63	258	-90.409%
2026-03-02	20.9800	20.9800	18.7500	18.7500	-17.109%	59	235	-90.613%
2026-02-27	22.5300	22.6800	22.5300	22.6200	-0.088%	40	272	-92.219%
2026-02-26	22.6400	22.6400	22.6400	22.6400	-7.780%	10	256	-92.226%
2026-02-25	26.1100	26.3900	24.5500	24.5500	-6.618%	28	240	-92.831%
2026-02-24	27.4200	27.4200	25.9500	26.2900	-4.051%	22	240	-93.305%
2026-02-23	25.3300	28.5000	25.3300	27.4000	+64.862%	126	226	-93.577%
2026-02-17	16.6200	16.6200	16.6200	16.6200	-1.071%	1	195	-89.410%
2026-02-11	16.8000	16.8000	16.8000	16.8000	+5.927%	1	195	-89.524%
2026-02-10	15.8600	15.8600	15.8600	15.8600	-16.963%	1	194	-88.903%
2026-02-06	19.1000	19.1000	19.1000	19.1000	+15.060%	5	194	-90.785%
2026-02-05	16.6000	16.6000	16.6000	16.6000	+14.483%	1	199	-89.398%
2026-02-03	14.5000	14.5000	14.5000	14.5000	+34.884%	1	199	-87.862%
2026-01-29	11.5000	11.5000	10.2500	10.7500	+11.054%	5	199	-83.628%
2026-01-02	9.6800	9.6800	9.6800	9.6800	-7.810%	2	198	-81.818%
2025-11-26	10.5000	10.5000	10.5000	10.5000	+2.439%	1	199	-83.238%
2025-11-18	10.2500	10.2500	10.2500	10.2500	-4.206%	1	199	-82.829%
2025-11-06	10.7000	10.7000	10.7000	10.7000	+22.566%	3	198	-83.551%
2025-10-31	8.7300	8.7300	8.7300	8.7300	-3.000%	1	198	-79.840%
2025-10-29	9.0000	9.0000	9.0000	9.0000	-6.250%	1	197	-80.444%
2025-10-24	9.6000	9.6000	9.6000	9.6000	-9.690%	1	197	-81.667%
2025-10-22	9.1500	10.6300	9.1500	10.6300	+0.283%	11	197	-83.443%
2025-10-21	10.6000	10.6000	10.6000	10.6000	+2.415%	1	186	-83.396%
2025-10-20	10.3500	10.3500	10.3500	10.3500	+2.679%	1	186	-82.995%
2025-09-26	10.3100	10.3100	10.0700	10.0800	+9.684%	7	186	-82.540%
2025-09-19	8.7500	9.1900	8.7500	9.1900	-5.647%	2	186	-80.849%
2025-09-18	9.7400	9.7400	9.7400	9.7400	-19.769%	4	186	-81.930%
2025-09-12	11.9100	12.1400	11.9100	12.1400	-12.347%	2	186	-85.502%
2025-08-29	13.8500	13.8500	13.8500	13.8500	-15.805%	2	186	-87.292%
2025-08-26	16.4500	16.4500	16.4500	16.4500	+4.378%	3	186	-89.301%
2025-08-06	15.6300	15.7600	15.6300	15.7600	-4.485%	7	183	-88.832%
2025-08-01	16.5000	16.5000	16.5000	16.5000	+25.475%	1	183	-89.333%
2025-07-25	13.1500	13.1500	13.1500	13.1500	-7.460%	1	183	-86.616%
2025-07-14	14.2100	14.2100	14.2100	14.2100	-25.990%	1	183	-87.614%
2025-06-25	19.2000	19.2000	19.2000	19.2000	+13.274%	50	183	-90.833%
2025-06-18	16.7000	16.9500	16.7000	16.9500	-6.612%	4	223	-89.617%
2025-06-10	18.1500	18.1500	18.1500	18.1500	+1.966%	18	223	-90.303%
2025-06-09	17.8000	17.8000	17.8000	17.8000	-3.628%	2	219	-90.112%
2025-06-03	18.4700	18.4700	18.4700	18.4700	-5.136%	1	217	-90.471%
2025-05-27	19.7500	19.7500	19.4700	19.4700	-7.943%	2	217	-90.960%
2025-05-23	21.1500	21.1500	21.1500	21.1500	-4.858%	2	216	-91.678%
2025-05-21	22.2300	22.2300	22.2300	22.2300	-1.200%	1	216	-92.083%
2025-05-13	22.5000	22.5000	22.5000	22.5000	-4.296%	1	215	-92.178%
2025-05-02	23.5100	23.5100	23.5100	23.5100	-9.577%	2	216	-92.514%
2025-05-01	26.0000	26.0000	26.0000	26.0000	-7.965%	1	216	-93.231%
2025-04-25	28.1000	28.2500	28.1000	28.2500	-2.586%	100	216	-93.770%
2025-04-24	29.1300	29.1300	29.0000	29.0000	-6.300%	5	185	-93.931%
2025-04-16	30.9500	30.9500	30.9500	30.9500	+0.979%	4	190	-94.313%
2025-04-09	30.6500	30.6500	30.6500	30.6500	-41.284%	1	186	-94.258%
2025-04-07	52.2000	52.2000	52.2000	52.2000	+85.172%	2	187	-96.628%
2025-03-25	28.1900	28.1900	28.1900	28.1900	-7.117%	9	189	-93.757%
2025-03-20	30.3500	30.3500	30.3500	30.3500	+0.831%	21	197	-94.201%
2025-03-04	30.0500	30.3000	30.0500	30.1000	+18.271%	28	176	-94.153%
2025-02-24	25.4500	25.4500	25.4500	25.4500	+21.190%	10	176	-93.084%
2025-02-21	21.0000	21.0000	21.0000	21.0000	+7.914%	2	169	-91.619%
2025-02-18	19.4600	19.4600	19.4600	19.4600	-3.663%	1	170	-90.956%
2025-02-13	21.2800	21.2800	20.2000	20.2000	-11.404%	7	176	-91.287%
2025-02-10	22.4500	22.8000	22.4500	22.8000	-8.764%	4	176	-92.281%
2025-02-04	24.9900	24.9900	24.9900	24.9900	-3.885%	2	176	-92.957%
2025-01-30	25.9000	26.0000	25.5500	26.0000	-0.421%	97	223	-93.231%
2025-01-29	26.2100	26.2100	26.1100	26.1100	+0.850%	3	223	-93.259%
2025-01-28	25.8900	25.8900	25.8900	25.8900	-17.416%	5	221	-93.202%
2025-01-15	31.5500	31.5500	31.3500	31.3500	-9.236%	10	226	-94.386%
2025-01-02	35.2500	35.2500	34.5400	34.5400	+3.880%	6	226	-94.904%
2024-12-19	33.2500	33.2500	33.2500	33.2500	+7.258%	1	226	-94.707%
2024-12-13	31.0900	31.0900	31.0000	31.0000	-0.958%	4	225	-94.323%
2024-12-12	32.3500	32.3500	31.3000	31.3000	-6.706%	2	226	-94.377%
2024-12-10	33.9700	33.9700	33.5500	33.5500	-1.032%	6	228	-94.754%
2024-12-02	33.9000	33.9000	33.9000	33.9000	+2.727%	1	225	-94.808%
2024-11-26	33.0500	33.0500	32.9500	33.0000	-2.222%	15	226	-94.667%
2024-11-25	33.7500	33.7500	33.7500	33.7500	+1.048%	2	227	-94.785%
2024-11-22	33.4000	33.4000	33.4000	33.4000	-7.989%	20	225	-94.731%
2024-11-21	36.3000	36.3000	36.3000	36.3000	-0.955%	1	225	-95.152%
2024-11-20	37.2000	37.2000	36.6500	36.6500	-5.052%	12	226	-95.198%
2024-11-11	39.4500	39.4500	38.6000	38.6000	-11.912%	2	224	-95.440%
2024-11-06	43.6800	43.8200	43.6800	43.8200	-11.421%	5	224	-95.984%
2024-11-04	49.4700	49.4700	49.4700	49.4700	+5.525%	1	229	-96.442%
2024-10-29	46.9100	46.9100	46.8800	46.8800	-0.804%	6	230	-96.246%
2024-10-28	48.8800	48.9100	47.2600	47.2600	+3.414%	9	236	-96.276%
2024-10-22	45.7000	45.7000	45.7000	45.7000	-1.615%	1	245	-96.149%
2024-10-14	46.4500	46.4500	46.4500	46.4500	+0.389%	1	246	-96.211%
2024-10-10	48.2100	48.2100	46.2700	46.2700	-7.884%	24	247	-96.196%
2024-10-09	50.2300	50.2300	50.2300	50.2300	-3.774%	1	267	-96.496%
2024-10-07	52.0500	52.2000	52.0500	52.2000	-0.191%	2	268	-96.628%
2024-09-25	52.9500	52.9500	52.3000	52.3000	-6.774%	3	268	-96.635%
2024-09-19	56.1000	56.1000	56.1000	56.1000	-7.011%	1	267	-96.863%
2024-09-16	61.0000	61.0000	60.3300	60.3300	-4.040%	4	268	-97.083%
2024-09-13	62.8700	62.8700	62.8700	62.8700	-8.553%	2	270	-97.201%
2024-09-10	68.7500	68.7500	68.7500	68.7500	-2.219%	1	269	-97.440%
2024-09-09	70.3100	70.3100	70.3100	70.3100	+15.262%	1	270	-97.497%
2024-09-03	58.7500	61.0000	58.7500	61.0000	+4.488%	6	269	-97.115%
2024-08-30	58.3800	58.3800	58.3800	58.3800	-2.375%	2	274	-96.985%
2024-08-29	57.0000	59.8000	57.0000	59.8000	-6.019%	10	274	-97.057%
2024-08-28	64.3000	64.9100	63.6300	63.6300	+4.311%	4	280	-97.234%
2024-08-22	61.0000	61.0000	61.0000	61.0000	-2.400%	5	277	-97.115%
2024-08-21	61.7600	62.7500	61.7600	62.5000	-4.798%	78	272	-97.184%
2024-08-16	65.7100	65.7100	65.6500	65.6500	-11.188%	4	197	-97.319%
2024-08-09	73.9200	73.9200	73.9200	73.9200	-5.231%	6	195	-97.619%
2024-08-08	78.0000	78.0000	78.0000	78.0000	-4.212%	4	198	-97.744%
2024-08-06	81.8300	81.8300	81.4300	81.4300	-6.937%	3	199	-97.839%
2024-08-05	90.0000	90.0000	87.5000	87.5000	+1.721%	2	198	-97.989%
2024-08-02	89.1800	89.1800	86.0200	86.0200	+4.279%	10	197	-97.954%
2024-08-01	79.3300	82.4900	79.3300	82.4900	+5.987%	4	192	-97.866%
2024-07-31	74.0000	77.8300	74.0000	77.8300	-2.297%	2	195	-97.739%
2024-07-30	70.9500	81.6500	70.9500	79.6600	+18.931%	22	193	-97.791%
2024-07-26	66.9500	66.9800	66.9500	66.9800	+0.390%	2	207	-97.372%
2024-07-24	62.5800	66.7200	62.5400	66.7200	+6.616%	8	207	-97.362%
2024-07-23	66.2000	66.2000	62.5000	62.5800	-5.682%	8	199	-97.188%
2024-07-22	60.2200	66.5000	60.2200	66.3500	+22.870%	92	191	-97.347%
2024-07-19	52.8000	54.0000	51.0000	54.0000	+29.745%	92	155	-96.741%
2024-07-18	41.6200	41.6200	41.6200	41.6200	+4.652%	1	119	-95.771%
2024-07-17	39.7700	39.7700	39.7700	39.7700	+0.965%	1	118	-95.575%
2024-07-16	39.3900	39.3900	39.3900	39.3900	+8.066%	5	118	-95.532%
2024-07-10	35.0000	37.7500	35.0000	36.4500	+2.301%	40	118	-95.171%
2024-07-09	35.2200	35.6500	34.9400	35.6300	-2.115%	49	81	-95.060%
2024-07-05	36.4000	36.4000	36.4000	36.4000	+2.535%	2	65	-95.165%
2024-06-27	35.9000	35.9000	35.5000	35.5000	-6.579%	50	65	-95.042%
2024-06-14	38.0000	38.0000	38.0000	38.0000	+3.261%	8	32	-95.368%
2024-06-10	36.9000	36.9000	36.8000	36.8000	-15.402%	2	32	-95.217%
2024-06-06	43.5000	43.5000	43.5000	43.5000	-16.985%	1	33	-95.954%
2024-06-04	52.4000	52.4000	52.4000	52.4000	+5.645%	5	32	-96.641%
2024-05-30	49.6300	51.0000	48.6200	49.6000	0.000%	36	31	-96.452%

.dark-mode .qlBRT8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlBRT8{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P270CRWD Dec 18 2026 270.00 Put (CRWD261218P00270000)option OPRA

CRWD20261218P270
CRWD Dec 18 2026 270.00 Put (CRWD261218P00270000)
option OPRA