Dark

CRWD20261218P280
CRWD Dec 18 2026 280.00 Put (CRWD261218P00280000)
option OPRA

Inactive

Jul 1, 2026

2.09+21.512%(+0.37)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.0900	2.0900	2.0900	2.0900	+21.512%	28	260	0.000%
2026-06-30	1.7200	1.7200	1.7200	1.7200	-21.818%	2	288	+21.512%
2026-06-29	2.0000	2.2000	2.0000	2.2000	+4.762%	5	288	-5.000%
2026-06-23	1.9000	2.1000	1.9000	2.1000	-27.083%	6	285	-0.476%
2026-05-22	2.8800	2.8800	2.8800	2.8800	-11.385%	1	285	-27.431%
2026-05-21	3.6000	3.6000	3.2500	3.2500	-9.722%	3	286	-35.692%
2026-05-19	3.6000	3.6000	3.6000	3.6000	-10.000%	1	286	-41.944%
2026-05-18	4.0000	4.0000	4.0000	4.0000	-19.840%	2	287	-47.750%
2026-05-12	4.9900	4.9900	4.9900	4.9900	-5.849%	1	287	-58.116%
2026-05-11	5.3000	5.3000	5.3000	5.3000	-53.913%	1	288	-60.566%
2026-04-24	11.4500	11.5000	11.4500	11.5000	+1.054%	2	288	-81.826%
2026-04-21	11.3800	11.3800	11.3800	11.3800	-10.745%	1	289	-81.634%
2026-04-20	12.7500	12.7500	12.7500	12.7500	-12.069%	1	289	-83.608%
2026-04-16	14.5000	14.5000	14.5000	14.5000	-17.190%	1	289	-85.586%
2026-04-14	17.5100	17.5100	17.5100	17.5100	-20.409%	1	288	-88.064%
2026-04-10	19.6000	22.0000	19.6000	22.0000	+76.707%	43	289	-90.500%
2026-04-08	12.4500	12.4500	12.4500	12.4500	-26.549%	1	255	-83.213%
2026-04-07	16.8500	16.9500	16.8500	16.9500	-3.693%	2	255	-87.670%
2026-04-06	18.0000	18.0000	17.6000	17.6000	-6.829%	11	256	-88.125%
2026-04-02	18.8900	18.8900	18.8900	18.8900	-2.729%	1	265	-88.936%
2026-04-01	19.4200	19.4200	19.4200	19.4200	-0.410%	1	265	-89.238%
2026-03-31	19.7500	19.7500	19.5000	19.5000	-16.309%	10	265	-89.282%
2026-03-27	22.0000	23.3000	22.0000	23.3000	+23.280%	3	259	-91.030%
2026-03-26	19.4500	19.4500	18.9000	18.9000	-3.571%	3	257	-88.942%
2026-03-25	19.7200	19.7200	19.6000	19.6000	+38.810%	2	255	-89.337%
2026-03-19	14.1200	14.1200	14.1200	14.1200	+0.857%	1	254	-85.198%
2026-03-16	14.0000	14.0000	14.0000	14.0000	-0.143%	1	255	-85.071%
2026-03-12	14.0200	14.0200	14.0200	14.0200	-7.275%	2	256	-85.093%
2026-03-09	15.1200	15.1200	15.1200	15.1200	-6.954%	1	255	-86.177%
2026-03-05	15.8600	16.2500	15.8600	16.2500	-6.124%	2	255	-87.138%
2026-03-04	18.1500	18.1500	17.3100	17.3100	-26.590%	2	255	-87.926%
2026-02-26	23.5800	23.5800	23.5800	23.5800	-19.302%	1	255	-91.137%
2026-02-25	29.2200	29.2200	29.2200	29.2200	-3.085%	3	254	-92.847%
2026-02-24	30.0000	30.1500	29.5900	30.1500	+0.500%	81	254	-93.068%
2026-02-23	30.0000	30.0000	30.0000	30.0000	+62.162%	1	211	-93.033%
2026-02-17	18.5200	18.6000	18.5000	18.5000	+9.080%	3	210	-88.703%
2026-02-13	16.9600	16.9600	16.9600	16.9600	-9.931%	1	208	-87.677%
2026-02-11	18.8300	18.8300	18.8300	18.8300	+4.033%	1	208	-88.901%
2026-02-10	18.1000	18.1000	18.1000	18.1000	-4.233%	1	209	-88.453%
2026-02-09	19.0500	19.0500	18.9000	18.9000	-19.847%	2	208	-88.942%
2026-02-06	22.5300	23.5800	22.5300	23.5800	+47.375%	6	207	-91.137%
2026-02-03	16.0000	16.0000	16.0000	16.0000	+33.222%	1	206	-86.938%
2026-01-29	12.0100	12.0100	12.0100	12.0100	-3.920%	2	205	-82.598%
2026-01-21	12.5000	12.5000	12.5000	12.5000	+16.822%	1	205	-83.280%
2026-01-08	10.7000	10.7000	10.7000	10.7000	+6.574%	1	206	-80.467%
2025-12-30	10.0400	10.0400	10.0400	10.0400	+0.803%	1	205	-79.183%
2025-12-19	9.9600	9.9600	9.9600	9.9600	-9.455%	1	204	-79.016%
2025-12-17	11.0000	11.0000	11.0000	11.0000	-2.135%	6	203	-81.000%
2025-11-26	11.4600	11.4600	11.2400	11.2400	+12.738%	2	196	-81.406%
2025-11-10	9.9700	9.9700	9.9700	9.9700	-2.255%	1	196	-79.037%
2025-11-05	10.2000	10.2000	10.2000	10.2000	-26.882%	50	195	-79.510%
2025-10-16	13.9500	13.9500	13.9500	13.9500	+20.155%	1	157	-85.018%
2025-09-26	11.6300	11.6300	11.6100	11.6100	+2.926%	2	156	-81.998%
2025-09-18	13.8500	13.8500	11.2800	11.2800	-28.153%	2	154	-81.472%
2025-09-09	15.7000	15.7000	15.7000	15.7000	-9.510%	1	154	-86.688%
2025-09-03	17.7500	17.7500	17.3500	17.3500	-20.230%	3	154	-87.954%
2025-08-20	21.3500	21.8000	21.3500	21.7500	+15.815%	6	155	-90.391%
2025-08-01	18.7800	18.7800	18.7800	18.7800	+8.681%	5	153	-88.871%
2025-07-23	17.2800	17.2800	17.2800	17.2800	+5.046%	10	153	-87.905%
2025-07-22	16.4500	16.4500	16.4500	16.4500	+2.047%	1	163	-87.295%
2025-07-08	15.9000	16.1700	15.8700	16.1200	-0.739%	14	164	-87.035%
2025-07-07	16.0300	16.3200	16.0100	16.2400	-27.822%	6	168	-87.131%
2025-05-27	22.5000	22.5000	22.5000	22.5000	-6.600%	1	168	-90.711%
2025-05-19	24.0900	24.0900	24.0900	24.0900	-1.834%	1	169	-91.324%
2025-05-13	24.5400	24.5400	24.5400	24.5400	-17.039%	1	169	-91.483%
2025-05-07	29.5800	29.5800	29.5800	29.5800	+9.759%	20	169	-92.934%
2025-05-06	27.0500	27.0500	26.9500	26.9500	-1.390%	2	169	-92.245%
2025-05-01	27.7000	27.7000	27.3300	27.3300	-4.774%	15	170	-92.353%
2025-04-29	28.7000	28.7000	28.7000	28.7000	-3.529%	1	185	-92.718%
2025-04-28	29.7500	29.7500	29.7500	29.7500	-33.296%	14	186	-92.975%
2025-04-08	44.6000	44.6000	44.6000	44.6000	-11.208%	1	172	-95.314%
2025-04-04	47.7000	55.6000	47.7000	50.2300	+41.294%	20	173	-95.839%
2025-04-01	35.7500	35.7500	35.5500	35.5500	+7.727%	2	175	-94.121%
2025-03-26	32.8500	33.0000	32.8000	33.0000	+9.635%	3	175	-93.667%
2025-03-25	30.1000	30.1000	30.1000	30.1000	-15.211%	3	174	-93.056%
2025-03-21	35.5000	35.5000	35.5000	35.5000	+10.938%	284	174	-94.113%
2025-03-19	32.0000	32.0000	32.0000	32.0000	-36.064%	10	229	-93.469%
2025-03-10	44.4000	50.0500	44.4000	50.0500	+50.481%	6	219	-95.824%
2025-03-06	33.2600	33.2600	33.2600	33.2600	+5.924%	8	219	-93.716%
2025-02-27	29.7500	31.4000	29.7500	31.4000	-3.146%	3	219	-93.344%
2025-02-25	32.4200	32.4200	32.4200	32.4200	+41.264%	1	219	-93.553%
2025-02-20	23.5500	23.5500	22.8500	22.9500	+5.275%	22	219	-90.893%
2025-02-18	21.8000	21.8500	21.8000	21.8000	-7.705%	69	221	-90.413%
2025-02-13	23.5000	23.6200	23.5000	23.6200	-2.998%	10	230	-91.152%
2025-02-11	25.3200	25.3200	24.3500	24.3500	-4.883%	37	230	-91.417%
2025-02-07	25.5000	25.6000	25.5000	25.6000	-2.846%	4	230	-91.836%
2025-02-06	26.5500	26.5500	26.3500	26.3500	-5.589%	5	232	-92.068%
2025-01-28	28.5000	29.0200	27.0900	27.9100	-15.296%	44	233	-92.512%
2025-01-27	32.9500	32.9500	32.9500	32.9500	+6.981%	10	230	-93.657%
2025-01-23	30.8000	30.8000	30.8000	30.8000	-11.494%	1	240	-93.214%
2025-01-17	34.7400	34.8000	34.7400	34.8000	-13.712%	34	240	-93.994%
2025-01-13	40.3300	40.3300	40.3300	40.3300	+18.270%	1	240	-94.818%
2025-01-07	34.1000	34.1000	34.1000	34.1000	-1.159%	1	240	-93.871%
2025-01-06	34.8000	34.8000	34.4600	34.5000	-4.353%	15	239	-93.942%
2025-01-03	36.0700	36.0700	36.0700	36.0700	-6.019%	10	228	-94.206%
2025-01-02	38.3800	38.3800	38.3800	38.3800	-1.967%	3	228	-94.554%
2024-12-31	38.2100	39.1500	38.2100	39.1500	+13.413%	17	228	-94.662%
2024-12-13	34.5200	34.5200	34.5200	34.5200	-10.801%	2	228	-93.946%
2024-11-27	38.7000	38.7000	38.7000	38.7000	+3.753%	1	228	-94.599%
2024-11-25	37.8000	37.8000	37.3000	37.3000	-4.408%	17	228	-94.397%
2024-11-21	39.0200	39.0200	39.0200	39.0200	-5.862%	1	241	-94.644%
2024-11-18	41.4500	41.4500	41.4500	41.4500	+6.282%	15	242	-94.958%
2024-11-13	39.6000	39.6000	39.0000	39.0000	-15.948%	7	227	-94.641%
2024-11-07	46.4000	46.4000	46.4000	46.4000	-3.434%	2	227	-95.496%
2024-11-06	48.0500	48.0500	48.0500	48.0500	-10.969%	1	227	-95.650%
2024-11-01	53.9400	53.9900	53.9400	53.9700	+4.898%	14	226	-96.127%
2024-10-29	51.4800	51.4800	51.4500	51.4500	-0.829%	6	233	-95.938%
2024-10-28	53.6100	53.6400	51.8800	51.8800	+3.760%	9	233	-95.971%
2024-10-18	50.0000	50.0000	50.0000	50.0000	+1.523%	2	233	-95.820%
2024-10-11	49.0000	49.2500	49.0000	49.2500	-4.923%	302	232	-95.756%
2024-10-10	51.8000	51.8000	51.8000	51.8000	-3.592%	1	85	-95.965%
2024-10-09	53.7300	53.7300	53.7300	53.7300	-8.420%	1	85	-96.110%
2024-10-04	58.6700	58.6700	58.6700	58.6700	-2.752%	2	85	-96.438%
2024-10-02	60.3300	60.3300	60.3300	60.3300	+8.507%	1	85	-96.536%
2024-09-20	55.6000	55.6000	55.6000	55.6000	-8.852%	8	84	-96.241%
2024-09-19	64.0000	64.0000	61.0000	61.0000	-3.922%	6	88	-96.574%
2024-08-29	63.4900	63.4900	63.4900	63.4900	-7.205%	1	92	-96.708%
2024-08-26	68.4200	68.4200	68.4200	68.4200	+1.363%	1	92	-96.945%
2024-08-21	67.5000	67.5000	67.5000	67.5000	-6.536%	1	93	-96.904%
2024-08-15	73.1200	73.1200	72.2000	72.2200	-3.099%	20	93	-97.106%
2024-08-14	74.5300	74.5300	74.5300	74.5300	-7.988%	1	73	-97.196%
2024-08-12	81.0000	81.0000	81.0000	81.0000	+0.872%	1	74	-97.420%
2024-08-09	80.3000	80.3000	80.3000	80.3000	-2.383%	8	73	-97.397%
2024-08-08	81.6500	82.2600	81.6500	82.2600	-21.116%	11	71	-97.459%
2024-08-05	104.2800	104.2800	104.2800	104.2800	+10.384%	1	71	-97.996%
2024-08-02	96.9500	96.9500	94.4700	94.4700	+6.939%	22	70	-97.788%
2024-08-01	88.3400	88.3400	88.3400	88.3400	-0.011%	2	70	-97.634%
2024-07-30	88.3500	88.3500	88.3500	88.3500	+24.349%	15	68	-97.634%
2024-07-29	71.2000	71.2000	71.0500	71.0500	-0.837%	6	71	-97.058%
2024-07-25	71.6400	71.6500	71.6300	71.6500	-0.665%	10	74	-97.083%
2024-07-24	72.1300	72.1300	72.1300	72.1300	+7.097%	1	64	-97.102%
2024-07-23	69.4100	70.2300	67.3000	67.3500	-5.141%	25	63	-96.897%
2024-07-22	66.0500	71.0000	65.6900	71.0000	+21.638%	30	52	-97.056%
2024-07-19	58.0000	59.1400	58.0000	58.3700	+34.773%	10	22	-96.419%
2024-07-17	42.9500	43.3100	42.9500	43.3100	+8.275%	2	18	-95.174%
2024-06-26	40.0000	40.0000	40.0000	40.0000	-2.439%	1	16	-94.775%
2024-06-24	41.0000	41.0000	41.0000	41.0000	+4.432%	2	16	-94.902%
2024-06-12	39.2600	39.2600	39.2600	39.2600	-3.062%	10	14	-94.677%
2024-06-10	40.5000	40.5000	40.5000	40.5000	-15.023%	1	4	-94.840%
2024-06-06	47.6600	47.6600	47.6600	47.6600	-8.522%	1	3	-95.615%
2024-05-30	50.5000	52.1000	50.5000	52.1000	0.000%	2	2	-95.988%

.dark-mode .vhsJhl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vhsJhl{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P280CRWD Dec 18 2026 280.00 Put (CRWD261218P00280000)option OPRA

CRWD20261218P280
CRWD Dec 18 2026 280.00 Put (CRWD261218P00280000)
option OPRA