Dark

CRWD20261218P330
CRWD Dec 18 2026 330.00 Put (CRWD261218P00330000)
option OPRA

Inactive

Jul 1, 2026

3.80-2.564%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.5000	3.8000	3.5000	3.8000	-2.564%	2	398	0.000%
2026-06-30	3.9100	3.9300	3.9000	3.9000	-9.302%	10	396	-2.564%
2026-06-29	4.0000	4.3000	4.0000	4.3000	+9.694%	2	396	-11.628%
2026-06-26	3.9100	3.9200	3.9100	3.9200	-7.765%	10	396	-3.061%
2026-06-23	4.1000	4.2500	4.0000	4.2500	-0.932%	6	396	-10.588%
2026-06-18	4.2900	4.2900	4.2900	4.2900	-14.200%	1	394	-11.422%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-16.667%	1	394	-24.000%
2026-06-10	5.0000	6.0200	5.0000	6.0000	+40.187%	3	394	-36.667%
2026-06-05	4.2800	4.2800	4.2800	4.2800	-11.570%	5	393	-11.215%
2026-06-01	4.8400	4.8400	4.8400	4.8400	-6.923%	1	396	-21.488%
2026-05-26	5.2000	5.2000	5.2000	5.2000	-0.574%	2	396	-26.923%
2026-05-22	5.2300	5.2300	5.2300	5.2300	-16.720%	1	397	-27.342%
2026-05-21	6.3500	6.3500	6.2800	6.2800	-11.921%	4	400	-39.490%
2026-05-19	7.1300	7.1300	7.1300	7.1300	-11.975%	1	400	-46.704%
2026-05-18	8.2500	8.2500	8.1000	8.1000	-15.625%	11	411	-53.086%
2026-05-13	9.6000	9.6000	9.6000	9.6000	-6.341%	11	411	-60.417%
2026-05-12	10.5000	10.5000	10.1500	10.2500	-4.740%	16	394	-62.927%
2026-05-11	10.7600	10.7600	10.7600	10.7600	-7.241%	1	394	-64.684%
2026-05-08	11.6000	11.6000	11.6000	11.6000	-28.659%	2	395	-67.241%
2026-05-05	16.2600	16.2600	16.2600	16.2600	-27.733%	18	395	-76.630%
2026-04-24	22.0000	22.5000	22.0000	22.5000	+4.167%	10	395	-83.111%
2026-04-23	21.6000	21.6000	21.6000	21.6000	+8.271%	1	394	-82.407%
2026-04-21	19.9500	19.9500	19.9500	19.9500	-18.571%	1	395	-80.952%
2026-04-17	24.3500	24.5000	24.3500	24.5000	-3.922%	2	395	-84.490%
2026-04-16	25.5000	25.5000	25.5000	25.5000	-12.880%	1	395	-85.098%
2026-04-15	29.2700	29.2700	29.2700	29.2700	-5.550%	1	395	-87.017%
2026-04-14	30.9900	30.9900	30.9900	30.9900	-0.673%	1	395	-87.738%
2026-04-13	32.8000	32.8000	31.1500	31.2000	-17.895%	5	394	-87.821%
2026-04-10	40.9000	40.9000	37.8000	38.0000	+20.558%	35	396	-90.000%
2026-04-09	31.5200	31.5200	31.5200	31.5200	+26.080%	1	372	-87.944%
2026-04-08	22.0000	25.0000	22.0000	25.0000	-19.355%	13	373	-84.800%
2026-04-06	31.7000	31.7000	31.0000	31.0000	-9.144%	4	371	-87.742%
2026-04-01	34.1200	34.1200	34.1200	34.1200	-1.473%	1	368	-88.863%
2026-03-31	34.6300	34.6300	34.6300	34.6300	-16.755%	1	368	-89.027%
2026-03-27	40.8000	41.6000	40.8000	41.6000	+27.023%	5	368	-90.865%
2026-03-26	32.7500	32.7500	32.7500	32.7500	-3.733%	1	367	-88.397%
2026-03-25	34.0200	34.0200	34.0200	34.0200	+6.981%	26	366	-88.830%
2026-03-24	31.8000	31.8000	31.8000	31.8000	+36.774%	5	392	-88.050%
2026-03-18	23.2500	23.2500	23.2500	23.2500	-6.551%	1	390	-83.656%
2026-03-16	24.9000	25.0400	24.6900	24.8800	-1.465%	28	389	-84.727%
2026-03-11	25.2500	25.2500	25.2500	25.2500	+0.518%	1	380	-84.950%
2026-03-10	25.1200	25.1200	25.1200	25.1200	-9.964%	22	379	-84.873%
2026-03-06	27.9000	27.9000	27.9000	27.9000	-1.726%	1	380	-86.380%
2026-03-05	28.3900	28.3900	28.3900	28.3900	-10.807%	4	379	-86.615%
2026-03-04	31.8300	31.8300	31.8300	31.8300	-10.965%	1	375	-88.062%
2026-03-03	36.7000	36.7000	35.7500	35.7500	-10.176%	12	376	-89.371%
2026-03-02	39.9900	39.9900	37.2700	39.8000	+0.252%	36	376	-90.452%
2026-02-26	41.0000	41.7100	39.7000	39.7000	-17.223%	48	376	-90.428%
2026-02-25	49.5000	49.5000	47.9600	47.9600	-8.123%	6	377	-92.077%
2026-02-23	49.6800	52.6500	49.6800	52.2000	+41.771%	18	377	-92.720%
2026-02-20	36.8000	36.8200	36.8000	36.8200	+13.467%	10	373	-89.680%
2026-02-17	32.6500	32.6500	32.4500	32.4500	+9.076%	2	373	-88.290%
2026-02-13	29.4500	29.8600	29.4500	29.7500	-8.179%	27	373	-87.227%
2026-02-12	31.2800	33.7000	31.0000	32.4000	+0.434%	153	373	-88.272%
2026-02-10	34.0000	34.0000	31.6200	32.2600	-6.112%	26	325	-88.221%
2026-02-09	34.3600	34.3600	34.3600	34.3600	+21.801%	1	324	-88.941%
2026-02-03	28.0500	28.2100	28.0500	28.2100	+20.556%	2	323	-86.530%
2026-01-30	23.4000	23.4000	23.4000	23.4000	+17.411%	46	323	-83.761%
2026-01-14	19.9300	19.9300	19.9300	19.9300	+0.657%	1	277	-80.933%
2026-01-12	19.8000	19.8000	19.8000	19.8000	+3.665%	10	277	-80.808%
2026-01-09	19.1000	19.1000	19.1000	19.1000	+7.788%	2	267	-80.105%
2026-01-07	18.6500	18.7000	17.7200	17.7200	-17.581%	9	265	-78.555%
2026-01-02	21.5000	21.5000	21.5000	21.5000	+16.531%	1	264	-82.326%
2025-12-31	18.4500	18.4500	18.4500	18.4500	+0.655%	1	263	-79.404%
2025-12-30	18.3300	18.3300	18.3300	18.3300	+0.881%	1	263	-79.269%
2025-12-29	18.1700	18.1700	18.1700	18.1700	+1.226%	1	262	-79.086%
2025-12-26	17.9000	17.9500	17.9000	17.9500	-6.266%	10	262	-78.830%
2025-12-23	19.1500	19.1500	19.1500	19.1500	+6.685%	2	262	-80.157%
2025-12-22	17.9500	17.9500	17.9500	17.9500	-1.859%	1	264	-78.830%
2025-12-19	18.2900	18.2900	18.2900	18.2900	-5.964%	11	263	-79.224%
2025-12-18	19.1500	19.4500	18.7800	19.4500	+0.413%	6	263	-80.463%
2025-12-17	19.4300	19.5600	19.0300	19.3700	+5.847%	40	261	-80.382%
2025-12-16	18.3100	18.3100	18.3000	18.3000	-0.543%	40	261	-79.235%
2025-12-15	17.5700	20.8000	17.5600	18.4000	+5.384%	90	237	-79.348%
2025-12-12	16.4700	17.4600	16.4700	17.4600	+9.125%	20	198	-78.236%
2025-12-11	15.4400	16.0000	15.3600	16.0000	-3.382%	24	188	-76.250%
2025-12-10	16.4000	16.9100	16.3700	16.5600	-2.588%	118	168	-77.053%
2025-12-04	17.0000	17.0000	17.0000	17.0000	-6.388%	1	109	-77.647%
2025-12-02	18.5500	18.6000	18.1600	18.1600	-8.514%	6	110	-79.075%
2025-11-19	20.0500	20.0500	19.8500	19.8500	+1.018%	2	112	-80.856%
2025-11-18	19.7000	19.7000	19.6500	19.6500	+9.471%	2	113	-80.662%
2025-11-17	17.6500	17.9500	17.6500	17.9500	+8.788%	2	114	-78.830%
2025-11-11	16.4500	16.5000	16.4500	16.5000	-4.899%	2	115	-76.970%
2025-11-10	17.3500	17.3500	17.3500	17.3500	+0.580%	1	116	-78.098%
2025-10-31	17.2500	17.2500	17.2500	17.2500	-2.817%	1	116	-77.971%
2025-10-29	17.7500	17.7500	17.7500	17.7500	+1.545%	1	117	-78.592%
2025-10-27	17.4800	17.4800	17.4800	17.4800	-7.513%	2	116	-78.261%
2025-09-19	18.9000	18.9000	18.9000	18.9000	-38.033%	1	116	-79.894%
2025-08-06	30.5000	30.5000	30.5000	30.5000	+5.536%	1	115	-87.541%
2025-07-31	28.9000	28.9000	28.9000	28.9000	+3.473%	2	115	-86.851%
2025-07-30	27.8500	28.0800	27.7600	27.9300	+3.984%	8	115	-86.395%
2025-07-22	26.7000	26.8600	26.7000	26.8600	-4.413%	26	113	-85.853%
2025-07-15	28.1000	28.1000	28.1000	28.1000	+2.256%	1	134	-86.477%
2025-06-26	27.9500	28.0000	27.3500	27.4800	-7.940%	9	137	-86.172%
2025-06-20	29.8500	29.8500	29.8500	29.8500	-0.400%	10	142	-87.270%
2025-06-18	29.9700	29.9700	29.9700	29.9700	-2.978%	1	141	-87.321%
2025-06-16	30.8900	30.8900	30.8900	30.8900	+2.251%	1	141	-87.698%
2025-06-11	30.5000	30.5000	30.2100	30.2100	-7.046%	4	141	-87.421%
2025-06-06	32.5000	32.5000	32.5000	32.5000	+0.619%	4	141	-88.308%
2025-06-03	32.3000	32.3000	32.3000	32.3000	-5.941%	1	141	-88.235%
2025-05-27	34.3400	34.3400	34.3400	34.3400	-10.503%	1	141	-88.934%
2025-05-22	38.3700	38.3700	38.3700	38.3700	-10.726%	1	141	-90.096%
2025-05-12	42.8500	43.0400	42.7500	42.9800	-9.895%	12	141	-91.159%
2025-05-09	47.3500	47.7100	47.3500	47.7000	+8.854%	32	135	-92.034%
2025-05-08	43.8200	43.8200	43.8200	43.8200	+9.005%	1	135	-91.328%
2025-05-05	40.2000	40.2000	40.2000	40.2000	-5.855%	1	135	-90.547%
2025-05-01	42.3500	42.7000	42.1000	42.7000	-9.438%	4	135	-91.101%
2025-04-25	46.8500	47.1500	46.8500	47.1500	-5.606%	4	135	-91.941%
2025-04-24	49.9500	49.9500	49.9500	49.9500	-7.500%	8	135	-92.392%
2025-04-14	54.0000	54.0000	54.0000	54.0000	-5.627%	6	135	-92.963%
2025-04-11	60.0000	60.0000	57.2100	57.2200	-6.959%	40	135	-93.359%
2025-03-31	61.5000	61.5000	61.5000	61.5000	+16.038%	1	135	-93.821%
2025-03-04	53.0500	53.0500	53.0000	53.0000	-0.376%	2	135	-92.830%
2025-02-25	53.2000	53.2000	53.2000	53.2000	+46.556%	1	134	-92.857%
2025-02-19	36.1500	36.3000	36.1500	36.3000	+2.254%	6	134	-89.532%
2025-02-18	35.6700	36.2500	35.5000	35.5000	-15.777%	36	134	-89.296%
2025-02-07	42.1000	42.1500	42.0300	42.1500	-0.590%	18	146	-90.985%
2025-02-06	42.4000	42.4000	42.4000	42.4000	-5.987%	25	145	-91.038%
2025-01-31	44.6000	45.1000	44.6000	45.1000	-4.852%	4	145	-91.574%
2025-01-28	47.4000	47.4000	47.4000	47.4000	-11.896%	3	145	-91.983%
2025-01-21	53.8000	53.9400	53.8000	53.8000	-5.614%	16	112	-92.937%
2025-01-17	56.1000	57.0000	55.4100	57.0000	+4.683%	44	112	-93.333%
2025-01-15	55.6200	55.6200	54.4500	54.4500	-8.794%	22	112	-93.021%
2025-01-14	59.6000	59.7500	59.6000	59.7000	-0.334%	30	90	-93.635%
2025-01-02	59.9000	59.9000	59.9000	59.9000	-0.333%	2	75	-93.656%
2024-12-19	60.1000	60.1000	60.1000	60.1000	+15.577%	30	74	-93.677%
2024-12-18	52.0000	52.0000	52.0000	52.0000	+1.961%	12	81	-92.692%
2024-12-17	51.0000	51.0000	51.0000	51.0000	-7.776%	7	93	-92.549%
2024-12-11	57.3500	57.3500	55.3000	55.3000	+3.075%	7	86	-93.128%
2024-12-06	53.6500	53.6500	53.6500	53.6500	-7.100%	60	91	-92.917%
2024-12-02	57.7500	57.7500	57.7500	57.7500	-4.545%	12	61	-93.420%
2024-11-21	60.5000	60.5000	60.5000	60.5000	-37.949%	1	49	-93.719%
2024-09-16	97.5000	97.5000	97.5000	97.5000	-9.722%	1	49	-96.103%
2024-09-10	108.0000	108.0000	108.0000	108.0000	+20.000%	1	49	-96.481%
2024-08-29	90.0000	90.0000	90.0000	90.0000	-9.865%	5	50	-95.778%
2024-08-28	99.8500	99.8500	99.8500	99.8500	+0.050%	5	55	-96.194%
2024-08-20	99.8000	99.8000	99.8000	99.8000	-1.090%	1	56	-96.192%
2024-08-19	100.9000	100.9000	100.9000	100.9000	-6.574%	1	56	-96.234%
2024-08-14	108.0000	108.0000	108.0000	108.0000	-10.670%	1	57	-96.481%
2024-08-06	120.9000	120.9000	120.9000	120.9000	-6.097%	2	56	-96.857%
2024-08-05	128.6200	128.7500	128.4300	128.7500	-1.190%	30	58	-97.049%
2024-08-02	131.3000	131.3000	130.3000	130.3000	+5.720%	4	58	-97.084%
2024-08-01	123.0900	123.2500	123.0900	123.2500	+6.415%	10	57	-96.917%
2024-07-30	109.0000	115.8200	109.0000	115.8200	+7.991%	27	57	-96.719%
2024-07-25	106.0000	107.2500	106.0000	107.2500	+5.551%	2	51	-96.457%
2024-07-24	101.6100	101.6100	101.6100	101.6100	+3.737%	10	49	-96.260%
2024-07-23	105.2500	105.2500	97.9500	97.9500	-4.644%	12	39	-96.120%
2024-07-22	96.7200	102.7200	94.6300	102.7200	+21.462%	11	29	-96.301%
2024-07-19	86.8000	86.8000	84.5700	84.5700	+40.249%	42	28	-95.507%
2024-07-15	60.3000	60.3000	60.3000	60.3000	+5.789%	1	17	-93.698%
2024-07-09	57.0000	57.0000	57.0000	57.0000	-1.724%	1	18	-93.333%
2024-07-01	58.0000	58.0000	58.0000	58.0000	-2.848%	1	17	-93.448%
2024-06-18	59.7000	59.7000	59.7000	59.7000	-0.715%	1	18	-93.635%
2024-06-17	60.1300	60.1300	60.1300	60.1300	+0.418%	6	18	-93.680%
2024-06-10	59.6300	59.8800	59.6300	59.8800	-15.184%	8	12	-93.654%
2024-06-06	70.6000	70.6000	70.6000	70.6000	-2.284%	2	4	-94.618%
2024-06-05	72.2500	72.2500	72.2500	72.2500	-7.668%	3	6	-94.740%
2024-05-30	78.2000	78.2500	78.2000	78.2500	0.000%	3	3	-95.144%

.dark-mode .nJ4X4k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nJ4X4k{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P330CRWD Dec 18 2026 330.00 Put (CRWD261218P00330000)option OPRA

CRWD20261218P330
CRWD Dec 18 2026 330.00 Put (CRWD261218P00330000)
option OPRA