Dark

CRWD20261218P320
CRWD Dec 18 2026 320.00 Put (CRWD261218P00320000)
option OPRA

Inactive

Jul 1, 2026

3.20-1.538%(-0.05)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.2000	3.2100	3.2000	3.2000	-1.538%	172	359	0.000%
2026-06-30	3.2500	3.3500	3.2000	3.2500	-11.924%	173	400	-1.538%
2026-06-25	3.6900	3.6900	3.6900	3.6900	-18.000%	6	528	-13.279%
2026-06-05	4.5000	4.5000	4.5000	4.5000	-5.263%	1	534	-28.889%
2026-05-29	4.7500	4.7500	4.7500	4.7500	-10.208%	5	534	-32.632%
2026-05-28	5.2900	5.2900	5.2900	5.2900	+4.752%	1	534	-39.509%
2026-05-22	5.0500	5.0500	5.0500	5.0500	-9.821%	1	534	-36.634%
2026-05-21	5.7500	5.7500	5.6000	5.6000	-10.400%	3	531	-42.857%
2026-05-20	6.2500	6.2500	6.2500	6.2500	-12.831%	1	531	-48.800%
2026-05-18	7.0000	7.4100	7.0000	7.1700	-16.140%	6	534	-55.370%
2026-05-13	8.7000	8.9500	8.5000	8.5500	-3.390%	20	534	-62.573%
2026-05-12	9.2500	9.2500	8.8500	8.8500	-8.290%	15	549	-63.842%
2026-05-11	9.6500	9.6500	9.6500	9.6500	-6.943%	1	549	-66.839%
2026-05-08	10.2800	10.3700	10.2800	10.3700	-12.489%	3	549	-69.142%
2026-05-07	13.3500	13.3500	11.8500	11.8500	-23.052%	36	548	-72.996%
2026-05-06	15.3500	15.4000	15.3500	15.4000	+7.692%	15	548	-79.221%
2026-05-05	14.3000	14.3000	14.3000	14.3000	-8.039%	10	537	-77.622%
2026-05-04	16.5000	16.5000	15.4700	15.5500	-7.053%	47	542	-79.421%
2026-05-01	16.7300	16.7300	16.7300	16.7300	-7.824%	10	545	-80.873%
2026-04-30	18.1500	18.1500	18.1500	18.1500	+4.611%	1	545	-82.369%
2026-04-28	17.3500	17.3500	17.3500	17.3500	-3.931%	20	545	-81.556%
2026-04-27	18.0600	18.0600	18.0600	18.0600	+0.613%	1	565	-82.281%
2026-04-21	19.4500	19.4500	17.9500	17.9500	-37.674%	2	564	-82.173%
2026-04-13	33.1500	33.1500	28.8000	28.8000	-16.279%	2	564	-88.889%
2026-04-10	34.4000	34.4000	34.4000	34.4000	+33.852%	2	565	-90.698%
2026-04-09	25.7000	25.7000	25.7000	25.7000	+16.818%	25	565	-87.549%
2026-04-08	20.3000	22.0000	20.3000	22.0000	-25.348%	9	540	-85.455%
2026-04-02	29.4700	29.4700	29.4700	29.4700	-1.008%	1	537	-89.141%
2026-04-01	30.2900	30.2900	29.7700	29.7700	-9.651%	2	537	-89.251%
2026-03-31	32.9500	32.9500	32.9500	32.9500	-7.574%	1	536	-90.288%
2026-03-27	35.6500	35.6500	35.6500	35.6500	+18.439%	1	536	-91.024%
2026-03-25	30.1000	30.1000	30.1000	30.1000	+2.555%	19	536	-89.369%
2026-03-24	27.2500	29.3500	27.2500	29.3500	+12.625%	75	536	-89.097%
2026-03-20	25.0000	27.0000	25.0000	26.0600	+24.095%	5	495	-87.721%
2026-03-19	21.0000	21.0000	21.0000	21.0000	-5.914%	1	498	-84.762%
2026-03-17	22.4500	22.5200	22.2300	22.3200	-1.413%	88	499	-85.663%
2026-03-16	21.8800	23.3400	21.8800	22.6400	+0.533%	36	429	-85.866%
2026-03-12	22.6100	22.6100	22.5200	22.5200	+2.831%	2	428	-85.790%
2026-03-11	22.4900	22.5500	21.9000	21.9000	-4.575%	35	427	-85.388%
2026-03-10	22.0700	23.9000	22.0700	22.9500	-8.748%	171	430	-86.057%
2026-03-06	25.1700	25.1700	25.1500	25.1500	-1.373%	10	557	-87.276%
2026-03-05	27.8300	27.8300	24.8500	25.5000	-11.765%	55	547	-87.451%
2026-03-04	28.9000	28.9000	28.9000	28.9000	-11.783%	1	554	-88.927%
2026-03-03	33.0000	33.0500	32.6900	32.7600	-7.718%	10	553	-90.232%
2026-03-02	35.5000	35.5000	35.5000	35.5000	-11.515%	5	548	-90.986%
2026-02-27	40.1500	40.1700	40.1200	40.1200	+8.432%	18	548	-92.024%
2026-02-26	40.5700	40.5700	36.5000	37.0000	-18.123%	202	548	-91.351%
2026-02-23	43.2800	45.1900	43.2300	45.1900	+35.016%	15	364	-92.919%
2026-02-20	33.4700	33.4700	33.4700	33.4700	+14.232%	1	357	-90.439%
2026-02-17	31.0000	31.0000	29.3000	29.3000	+14.453%	3	357	-89.078%
2026-02-13	26.7700	26.7700	25.6000	25.6000	-14.667%	3	357	-87.500%
2026-02-12	30.1000	30.1000	29.8500	30.0000	+0.840%	30	357	-89.333%
2026-02-09	32.8500	32.8500	29.5500	29.7500	-16.197%	30	338	-89.244%
2026-02-06	35.5000	35.5000	35.5000	35.5000	-5.485%	1	318	-90.986%
2026-02-05	37.5600	37.5600	37.5600	37.5600	+43.908%	1	318	-91.480%
2026-02-03	25.1000	26.2500	25.1000	26.1000	+20.554%	44	317	-87.739%
2026-02-02	21.6500	21.6500	21.6500	21.6500	-1.591%	1	312	-85.219%
2026-01-29	22.0000	22.0000	22.0000	22.0000	+28.280%	2	311	-85.455%
2026-01-26	17.9500	17.9500	17.1500	17.1500	-19.294%	3	311	-81.341%
2026-01-20	21.0500	21.2500	21.0500	21.2500	+20.739%	11	311	-84.941%
2026-01-14	18.1000	18.1000	17.6000	17.6000	+2.266%	3	312	-81.818%
2026-01-08	17.2100	17.2100	17.2100	17.2100	-1.092%	1	313	-81.406%
2026-01-05	17.8300	17.8300	17.4000	17.4000	+9.296%	7	309	-81.609%
2025-12-30	15.9200	15.9200	15.9200	15.9200	-0.188%	1	309	-79.899%
2025-12-23	15.9500	15.9500	15.9500	15.9500	-6.176%	2	309	-79.937%
2025-12-18	17.0000	17.0000	17.0000	17.0000	-4.494%	2	309	-81.176%
2025-12-17	17.8000	17.8000	17.8000	17.8000	+10.422%	1	309	-82.022%
2025-12-02	16.8000	16.8000	16.1200	16.1200	-10.939%	2	309	-80.149%
2025-11-19	18.2500	18.2500	18.1000	18.1000	+23.129%	2	308	-82.320%
2025-11-12	14.4500	14.7000	14.4500	14.7000	-14.535%	2	308	-78.231%
2025-11-06	17.1500	17.2000	17.1500	17.2000	+12.787%	6	308	-81.395%
2025-10-28	15.2500	15.2500	15.2500	15.2500	-10.294%	1	308	-79.016%
2025-10-24	17.0000	17.0000	17.0000	17.0000	-14.787%	1	308	-81.176%
2025-10-14	19.8500	19.9500	19.8500	19.9500	-15.645%	2	308	-83.960%
2025-09-15	23.7000	23.7800	23.6200	23.6500	-12.082%	20	308	-86.469%
2025-09-05	26.9000	26.9000	26.9000	26.9000	-17.485%	1	311	-88.104%
2025-08-19	30.3000	32.6000	30.2800	32.6000	+5.331%	54	311	-90.184%
2025-08-14	30.9500	30.9600	30.9500	30.9500	+2.995%	35	311	-89.661%
2025-08-13	30.0500	30.0500	30.0500	30.0500	-6.677%	1	307	-89.351%
2025-08-07	31.0000	32.2000	31.0000	32.2000	+31.967%	315	307	-90.062%
2025-07-21	24.4000	24.4000	24.4000	24.4000	+6.087%	2	72	-86.885%
2025-07-09	23.0000	23.0000	23.0000	23.0000	-4.007%	15	72	-86.087%
2025-07-07	23.9600	23.9600	23.9600	23.9600	-7.311%	1	57	-86.644%
2025-06-26	25.8500	25.8500	25.8500	25.8500	-4.613%	2	57	-87.621%
2025-06-24	27.1000	27.1000	27.1000	27.1000	+0.370%	1	59	-88.192%
2025-06-17	27.0000	27.0000	27.0000	27.0000	-4.119%	2	59	-88.148%
2025-06-16	27.4300	28.1600	27.4300	28.1600	+1.661%	2	57	-88.636%
2025-06-12	27.7000	27.7000	27.7000	27.7000	+0.727%	3	57	-88.448%
2025-06-11	28.9300	28.9300	27.5000	27.5000	-6.621%	7	57	-88.364%
2025-06-06	29.4500	29.4500	29.4500	29.4500	-7.244%	2	55	-89.134%
2025-06-05	31.7000	31.7500	31.7000	31.7500	+0.253%	4	55	-89.921%
2025-06-04	31.9500	31.9500	31.6700	31.6700	+9.320%	5	55	-89.896%
2025-06-03	28.9700	28.9700	28.9700	28.9700	-6.185%	1	55	-88.954%
2025-05-27	30.2400	30.8800	30.2400	30.8800	-21.882%	6	56	-89.637%
2025-05-12	39.3500	39.5300	39.3500	39.5300	-6.813%	4	56	-91.905%
2025-05-09	42.4100	42.4200	42.4100	42.4200	+12.819%	22	56	-92.456%
2025-05-02	37.6000	37.6000	37.6000	37.6000	-32.616%	2	64	-91.489%
2025-04-10	55.8000	55.8000	55.8000	55.8000	-16.090%	2	64	-94.265%
2025-04-09	66.5000	66.5000	66.5000	66.5000	+6.281%	1	62	-95.188%
2025-04-08	62.5700	62.5700	62.5700	62.5700	-11.185%	2	62	-94.886%
2025-04-04	70.4500	70.4500	70.4500	70.4500	+34.936%	22	62	-95.458%
2025-03-28	52.2100	52.2100	52.2100	52.2100	+18.363%	4	51	-93.871%
2025-03-25	44.1100	44.1100	44.1100	44.1100	-29.311%	1	51	-92.745%
2025-03-11	62.4000	62.4000	62.4000	62.4000	-6.095%	1	52	-94.872%
2025-03-07	65.6500	66.4500	65.6500	66.4500	+20.163%	8	51	-95.184%
2025-03-06	55.3000	55.3000	55.3000	55.3000	+5.434%	1	55	-94.213%
2025-03-05	52.4500	52.4500	52.4500	52.4500	+12.554%	2	55	-93.899%
2025-03-04	50.0000	50.2500	46.6000	46.6000	+5.406%	5	53	-93.133%
2025-02-27	40.0000	44.2100	40.0000	44.2100	+0.249%	2	51	-92.762%
2025-02-24	40.6000	44.1000	40.6000	44.1000	+37.813%	2	50	-92.744%
2025-02-19	33.0500	33.1500	32.0000	32.0000	-1.991%	27	48	-90.000%
2025-02-18	33.0000	33.0000	32.4100	32.6500	-6.714%	9	71	-90.199%
2025-02-13	35.0000	35.0000	35.0000	35.0000	-2.098%	8	66	-90.857%
2025-02-12	35.7500	35.7500	35.7500	35.7500	-3.898%	3	66	-91.049%
2025-02-11	37.2000	37.2000	37.2000	37.2000	-4.000%	15	66	-91.398%
2025-02-07	39.0200	39.0300	38.7500	38.7500	-2.146%	26	51	-91.742%
2025-02-06	39.6000	39.6000	39.6000	39.6000	-8.227%	1	48	-91.919%
2025-01-28	43.1500	43.1500	43.1500	43.1500	-10.847%	1	48	-92.584%
2025-01-27	48.4000	48.4000	48.4000	48.4000	-1.325%	1	48	-93.388%
2025-01-22	49.0500	49.0500	49.0500	49.0500	+1.679%	1	49	-93.476%
2025-01-21	49.0300	49.0300	48.2400	48.2400	-6.512%	11	59	-93.367%
2025-01-17	52.5000	52.5000	51.6000	51.6000	+1.216%	22	59	-93.798%
2025-01-15	51.1300	51.1300	50.9800	50.9800	-9.770%	2	59	-93.723%
2025-01-02	56.7000	56.7000	56.5000	56.5000	+14.141%	2	57	-94.336%
2024-12-06	49.4700	49.5000	49.4700	49.5000	-7.042%	70	56	-93.535%
2024-12-02	53.2500	53.2500	53.2500	53.2500	+1.044%	12	51	-93.991%
2024-11-26	52.7000	52.7000	52.7000	52.7000	-6.560%	30	51	-93.928%
2024-11-22	54.5600	56.4000	54.5600	56.4000	-9.760%	16	21	-94.326%
2024-11-15	62.5000	62.5000	62.5000	62.5000	+10.405%	14	29	-94.880%
2024-11-13	56.6100	56.6100	56.6100	56.6100	-6.476%	2	35	-94.347%
2024-11-11	60.5300	60.5300	60.5300	60.5300	-14.974%	1	37	-94.713%
2024-10-14	71.1900	71.1900	71.1900	71.1900	-6.218%	1	38	-95.505%
2024-09-23	75.6000	75.9100	75.6000	75.9100	-18.464%	7	37	-95.784%
2024-08-28	93.1000	93.1000	93.1000	93.1000	+2.567%	7	30	-96.563%
2024-08-21	90.7700	90.7700	90.7700	90.7700	-3.467%	2	37	-96.475%
2024-08-19	94.0400	94.0400	94.0300	94.0300	-7.149%	2	39	-96.597%
2024-08-14	101.2700	101.2700	101.2700	101.2700	-4.264%	1	37	-96.840%
2024-08-09	105.7800	105.7800	105.7800	105.7800	-6.802%	2	38	-96.975%
2024-08-06	113.5000	113.5000	113.5000	113.5000	-7.423%	2	37	-97.181%
2024-08-05	122.6000	122.6000	122.6000	122.6000	+13.624%	20	35	-97.390%
2024-07-30	107.5000	107.9000	107.5000	107.9000	+9.867%	2	55	-97.034%
2024-07-25	98.2100	98.2100	98.2100	98.2100	+0.337%	8	55	-96.742%
2024-07-24	95.9900	97.8800	95.9800	97.8800	+3.741%	15	47	-96.731%
2024-07-23	94.3500	94.3500	94.3500	94.3500	-1.514%	1	32	-96.608%
2024-07-22	93.8500	95.8000	91.7500	95.8000	+20.731%	3	32	-96.660%
2024-07-19	79.2500	79.3500	78.5200	79.3500	+40.442%	34	31	-95.967%
2024-06-12	56.5000	56.5000	56.5000	56.5000	+2.727%	2	6	-94.336%
2024-06-10	56.0000	56.0000	55.0000	55.0000	-16.918%	2	6	-94.182%
2024-06-06	64.5000	66.2000	64.5000	66.2000	-2.461%	2	6	-95.166%
2024-06-05	67.8700	67.8700	67.8700	67.8700	-10.697%	1	4	-95.285%
2024-05-30	76.0000	76.0000	76.0000	76.0000	0.000%	3	3	-95.789%

.dark-mode .h33nvb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h33nvb{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P320CRWD Dec 18 2026 320.00 Put (CRWD261218P00320000)option OPRA

CRWD20261218P320
CRWD Dec 18 2026 320.00 Put (CRWD261218P00320000)
option OPRA