Dark

CRWD20261218P310
CRWD Dec 18 2026 310.00 Put (CRWD261218P00310000)
option OPRA

Inactive

Jun 30, 2026

3.49+1.159%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.4900	3.4900	3.4900	3.4900	+1.159%	1	341	0.000%
2026-06-24	3.4500	3.4500	3.4500	3.4500	-23.333%	1	341	+1.159%
2026-06-09	4.0000	4.5000	4.0000	4.5000	+16.580%	2	342	-22.444%
2026-06-08	3.8600	3.8600	3.8600	3.8600	-3.500%	8	340	-9.585%
2026-06-04	3.7500	4.0000	3.7500	4.0000	-20.000%	2	340	-12.750%
2026-05-27	4.3500	5.0000	4.3500	5.0000	+5.263%	20	339	-30.200%
2026-05-21	4.9600	4.9600	4.7500	4.7500	-11.710%	14	350	-26.526%
2026-05-20	5.3800	5.3800	5.3800	5.3800	-14.467%	1	364	-35.130%
2026-05-18	6.2600	6.2900	6.2600	6.2900	-20.380%	3	366	-44.515%
2026-05-13	7.9000	7.9000	7.9000	7.9000	-13.377%	1	366	-55.823%
2026-05-08	9.6000	9.6000	9.1200	9.1200	-8.800%	4	367	-61.732%
2026-05-07	11.7500	11.7500	10.0000	10.0000	-25.595%	30	365	-65.100%
2026-05-04	14.6000	14.6000	13.4400	13.4400	-14.667%	26	365	-74.033%
2026-04-29	15.7500	15.7500	15.7500	15.7500	+1.942%	1	365	-77.841%
2026-04-27	15.4000	15.4500	15.4000	15.4500	-8.036%	2	364	-77.411%
2026-04-24	17.2500	17.2500	16.8000	16.8000	-6.355%	12	365	-79.226%
2026-04-23	18.0000	18.0000	17.8000	17.9400	+4.606%	35	373	-80.546%
2026-04-21	17.1500	17.1500	17.1500	17.1500	-11.825%	1	389	-79.650%
2026-04-17	19.0100	19.4500	19.0100	19.4500	-22.200%	2	389	-82.057%
2026-04-13	25.1500	25.1500	25.0000	25.0000	-23.360%	7	390	-86.040%
2026-04-10	30.9100	32.6200	30.9100	32.6200	+27.173%	8	385	-89.301%
2026-04-09	24.0400	25.7000	24.0400	25.6500	+36.436%	12	383	-86.394%
2026-04-08	17.8000	18.8000	17.8000	18.8000	-27.969%	22	381	-81.436%
2026-04-02	26.1000	26.1000	26.1000	26.1000	-4.466%	2	383	-86.628%
2026-04-01	27.3200	27.3200	27.3200	27.3200	-8.168%	1	383	-87.225%
2026-03-30	29.7600	29.7600	29.7500	29.7500	-10.661%	5	382	-88.269%
2026-03-27	32.8500	33.3000	32.3000	33.3000	+16.801%	19	386	-89.520%
2026-03-26	28.5000	28.5100	28.5000	28.5100	+1.243%	6	383	-87.759%
2026-03-25	25.2500	28.1600	25.2500	28.1600	+10.431%	20	383	-87.607%
2026-03-24	25.5000	25.5000	25.2400	25.5000	+16.598%	12	379	-86.314%
2026-03-23	22.8600	22.8600	21.8700	21.8700	+11.468%	15	378	-84.042%
2026-03-18	19.5000	19.6200	19.5000	19.6200	-14.323%	2	366	-82.212%
2026-03-05	24.9300	24.9300	22.9000	22.9000	-28.749%	53	367	-84.760%
2026-03-02	32.1400	32.1400	32.1400	32.1400	-6.570%	4	370	-89.141%
2026-02-27	36.8000	36.8000	34.4000	34.4000	-6.190%	22	374	-89.855%
2026-02-26	35.1000	36.6700	35.1000	36.6700	+19.837%	101	383	-90.483%
2026-02-20	23.4500	30.6000	23.4500	30.6000	+15.472%	4	282	-88.595%
2026-02-17	26.2000	26.5000	26.2000	26.5000	+14.868%	3	280	-86.830%
2026-02-13	23.0700	23.0700	23.0700	23.0700	-28.131%	5	280	-84.872%
2026-02-05	27.2900	32.1000	27.2900	32.1000	+28.400%	7	280	-89.128%
2026-02-04	24.3500	25.0000	24.3500	25.0000	+13.636%	2	273	-86.040%
2026-02-03	22.0000	22.0000	22.0000	22.0000	+52.990%	1	271	-84.136%
2026-01-27	14.3800	14.3800	14.3800	14.3800	-12.477%	15	270	-75.730%
2026-01-23	16.4300	16.4300	16.4300	16.4300	-3.068%	5	270	-78.758%
2026-01-22	16.9500	16.9500	16.9500	16.9500	-9.840%	1	265	-79.410%
2026-01-20	18.8000	18.8000	18.8000	18.8000	+13.253%	1	264	-81.436%
2026-01-14	16.5000	16.6000	16.5000	16.6000	+9.139%	2	263	-78.976%
2026-01-08	15.1000	15.2100	15.1000	15.2100	-4.219%	16	261	-77.055%
2026-01-05	15.8800	15.8800	15.8800	15.8800	+2.386%	3	260	-78.023%
2026-01-02	15.5100	15.5100	15.5100	15.5100	+11.583%	1	260	-77.498%
2025-12-29	13.9000	13.9000	13.9000	13.9000	-4.598%	1	260	-74.892%
2025-12-23	14.5700	14.5700	14.5700	14.5700	+7.369%	1	260	-76.047%
2025-12-10	13.4200	13.5700	13.2800	13.5700	+6.766%	9	259	-74.282%
2025-12-08	12.8000	12.8000	12.7100	12.7100	-2.231%	8	255	-72.541%
2025-11-12	13.0000	13.0000	13.0000	13.0000	-17.722%	1	248	-73.154%
2025-11-06	15.8000	15.8000	15.8000	15.8000	+5.686%	4	249	-77.911%
2025-10-24	15.1000	15.5600	14.9500	14.9500	-7.887%	50	252	-76.656%
2025-10-23	16.2300	16.2300	16.2300	16.2300	-1.755%	10	227	-78.497%
2025-10-22	16.5300	16.5300	16.5200	16.5200	+1.474%	9	227	-78.874%
2025-10-21	16.2800	16.2800	16.2800	16.2800	-15.866%	1	218	-78.563%
2025-10-16	19.3000	19.3500	19.3000	19.3500	+20.411%	2	217	-81.964%
2025-10-03	15.9200	16.0700	15.9200	16.0700	+2.032%	2	217	-78.283%
2025-09-30	15.7500	15.7500	15.7500	15.7500	-25.672%	1	216	-77.841%
2025-09-16	21.1800	21.2300	21.1400	21.1900	-15.172%	4	216	-83.530%
2025-09-05	25.0000	25.0000	24.9800	24.9800	+9.178%	2	217	-86.029%
2025-07-25	22.8900	22.8900	22.8800	22.8800	-3.256%	3	217	-84.747%
2025-07-23	23.6500	23.6500	23.6500	23.6500	+0.467%	2	217	-85.243%
2025-07-16	23.4800	23.5400	23.3600	23.5400	+7.000%	4	217	-85.174%
2025-07-08	21.7500	22.0000	21.7500	22.0000	-0.407%	4	217	-84.136%
2025-06-30	22.1500	22.3000	22.0500	22.0900	-4.784%	10	219	-84.201%
2025-06-25	23.2000	23.2000	23.2000	23.2000	-7.200%	2	218	-84.957%
2025-06-24	25.0000	25.0000	25.0000	25.0000	-5.123%	1	220	-86.040%
2025-06-20	26.3500	26.3500	26.3500	26.3500	+3.414%	10	221	-86.755%
2025-06-12	25.0000	25.4800	25.0000	25.4800	-9.324%	2	221	-86.303%
2025-06-05	28.1000	28.1000	28.1000	28.1000	+3.309%	10	219	-87.580%
2025-06-03	27.2000	27.2000	27.2000	27.2000	-10.878%	1	223	-87.169%
2025-05-30	30.4800	30.5200	30.4800	30.5200	+1.564%	4	224	-88.565%
2025-05-29	30.0500	30.0500	30.0500	30.0500	+2.805%	2	224	-88.386%
2025-05-27	29.2300	29.2300	29.2300	29.2300	-5.649%	1	225	-88.060%
2025-05-23	30.9800	30.9800	30.9800	30.9800	-2.732%	2	224	-88.735%
2025-05-22	31.8500	31.8500	31.8500	31.8500	-12.716%	1	224	-89.042%
2025-05-12	36.1600	36.4900	36.1600	36.4900	-9.521%	2	224	-90.436%
2025-05-09	40.3000	40.3300	40.3000	40.3300	+7.834%	20	224	-91.346%
2025-04-29	38.1000	38.1000	37.4000	37.4000	-5.651%	2	225	-90.668%
2025-04-25	39.6400	39.6400	39.6400	39.6400	-3.786%	4	225	-91.196%
2025-04-24	41.2000	41.2000	41.2000	41.2000	-23.134%	1	225	-91.529%
2025-04-03	53.6000	53.6000	53.6000	53.6000	+6.349%	1	225	-93.489%
2025-03-31	50.4000	50.4000	50.4000	50.4000	+6.441%	10	224	-93.075%
2025-03-17	47.4000	47.4500	47.3500	47.3500	-17.724%	4	224	-92.629%
2025-03-11	58.0000	58.0000	57.5500	57.5500	-12.498%	9	226	-93.936%
2025-03-10	64.3300	65.7700	64.3300	65.7700	+47.798%	4	226	-94.694%
2025-03-06	44.5000	44.5000	44.5000	44.5000	+2.535%	100	126	-92.157%
2025-02-25	43.4000	43.4000	43.4000	43.4000	+7.586%	1	126	-91.959%
2025-02-24	38.0100	40.3400	38.0100	40.3400	+38.768%	2	126	-91.349%
2025-02-19	29.0700	29.0700	29.0700	29.0700	-1.956%	4	128	-87.994%
2025-02-18	29.9000	29.9000	29.6500	29.6500	-1.002%	6	128	-88.229%
2025-02-14	30.3300	30.3300	29.9500	29.9500	-11.652%	14	121	-88.347%
2025-02-10	34.0000	34.0000	33.8500	33.9000	-2.726%	6	121	-89.705%
2025-02-07	34.8500	34.8500	34.8500	34.8500	-18.308%	20	117	-89.986%
2025-01-27	42.6600	42.6600	42.6600	42.6600	-18.619%	2	107	-91.819%
2025-01-13	52.4200	52.4200	52.4200	52.4200	+6.156%	1	109	-93.342%
2024-12-27	49.3800	49.3800	49.3800	49.3800	+1.983%	2	109	-92.932%
2024-12-20	48.4200	48.4200	48.4200	48.4200	+6.535%	1	108	-92.792%
2024-12-18	45.4500	45.4500	45.4500	45.4500	-0.044%	1	107	-92.321%
2024-12-06	45.1700	45.4700	45.1700	45.4700	-7.090%	14	107	-92.325%
2024-12-03	48.9400	48.9400	48.9400	48.9400	-2.858%	5	112	-92.869%
2024-12-02	50.3800	50.3800	50.3800	50.3800	-1.216%	7	112	-93.073%
2024-11-27	50.1500	51.0000	50.1500	51.0000	+4.852%	6	107	-93.157%
2024-11-26	48.6400	48.6400	48.6400	48.6400	-26.912%	1	107	-92.825%
2024-10-24	66.5500	66.5500	66.5500	66.5500	+3.306%	1	108	-94.756%
2024-10-14	64.4200	64.4200	64.4200	64.4200	-27.780%	1	107	-94.582%
2024-08-27	89.5500	89.5500	89.2000	89.2000	+1.595%	70	106	-96.087%
2024-08-19	87.8100	87.8100	87.8000	87.8000	-12.646%	2	36	-96.025%
2024-08-09	99.3300	100.5100	99.3300	100.5100	-4.249%	6	38	-96.528%
2024-07-31	104.9700	104.9700	104.9700	104.9700	+3.982%	1	37	-96.675%
2024-07-30	98.1700	100.9500	98.1700	100.9500	+8.607%	21	36	-96.543%
2024-07-25	92.9500	92.9500	92.9500	92.9500	+8.675%	1	17	-96.245%
2024-07-23	85.5300	85.5300	85.5300	85.5300	+1.135%	12	16	-95.920%
2024-07-22	84.5700	84.5700	84.5700	84.5700	+15.659%	1	8	-95.873%
2024-07-19	72.9700	73.1200	70.8000	73.1200	+38.223%	14	9	-95.227%
2024-07-12	53.0000	53.0000	52.9000	52.9000	-0.302%	4	10	-93.403%
2024-06-21	53.0600	53.0600	53.0600	53.0600	+2.038%	8	10	-93.423%
2024-06-17	52.0000	52.0000	52.0000	52.0000	+0.775%	3	6	-93.288%
2024-06-11	51.6000	51.6000	51.6000	51.6000	-0.348%	2	3	-93.236%
2024-06-10	51.7800	51.7800	51.7800	51.7800	-14.129%	1	1	-93.260%
2024-06-07	60.3000	60.3000	60.3000	60.3000	-0.331%	10	1	-94.212%
2024-06-06	61.3500	61.3500	60.5000	60.5000	-1.706%	2	6	-94.231%
2024-06-05	61.5500	61.5500	61.5500	61.5500	-15.984%	1	6	-94.330%
2024-05-31	73.2600	73.2600	73.2600	73.2600	0.000%	10	5	-95.236%

.dark-mode .Pc86VK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pc86VK{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P310CRWD Dec 18 2026 310.00 Put (CRWD261218P00310000)option OPRA

CRWD20261218P310
CRWD Dec 18 2026 310.00 Put (CRWD261218P00310000)
option OPRA