Dark

CRWD20261218P340
CRWD Dec 18 2026 340.00 Put (CRWD261218P00340000)
option OPRA

Inactive

Jun 22, 2026

4.20-12.134%(-0.58)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	4.5500	4.5500	4.2000	4.2000	-12.134%	2	228	0.000%
2026-06-17	4.7800	4.7800	4.7800	4.7800	-16.140%	1	228	-12.134%
2026-06-16	5.7000	5.7000	5.7000	5.7000	+0.529%	1	228	-26.316%
2026-06-08	5.6500	5.6700	5.6500	5.6700	+21.935%	2	228	-25.926%
2026-06-03	4.6500	4.6500	4.6500	4.6500	-5.102%	5	227	-9.677%
2026-06-02	4.9000	4.9000	4.9000	4.9000	-26.866%	5	227	-14.286%
2026-05-29	6.7000	6.7000	6.7000	6.7000	-9.459%	2	227	-37.313%
2026-05-27	7.9800	7.9800	7.4000	7.4000	+24.370%	3	227	-43.243%
2026-05-26	6.5800	6.7300	5.9500	5.9500	-22.222%	4	227	-29.412%
2026-05-19	8.1900	8.1900	7.6500	7.6500	-23.500%	2	227	-45.098%
2026-05-15	10.8500	10.8500	10.0000	10.0000	-1.961%	6	227	-58.000%
2026-05-14	10.7500	10.8000	10.2000	10.2000	-5.991%	6	222	-58.824%
2026-05-13	11.1500	11.1500	10.8500	10.8500	-8.051%	24	214	-61.290%
2026-05-12	11.8000	11.8000	11.8000	11.8000	-25.786%	1	214	-64.407%
2026-05-07	16.1300	16.2000	15.7500	15.9000	-10.674%	7	214	-73.585%
2026-05-05	18.4000	18.4000	17.8000	17.8000	-22.777%	2	218	-76.404%
2026-05-01	23.0500	23.0500	23.0500	23.0500	-0.860%	1	219	-81.779%
2026-04-30	23.1500	23.5000	23.1500	23.2500	+3.702%	8	219	-81.935%
2026-04-27	22.8000	22.8000	22.4200	22.4200	-6.583%	5	222	-81.267%
2026-04-24	24.0000	24.0000	24.0000	24.0000	0.000%	1	223	-82.500%
2026-04-23	22.6600	24.0000	22.6600	24.0000	+7.047%	6	224	-82.500%
2026-04-22	22.4200	22.4200	22.4200	22.4200	-23.612%	1	225	-81.267%
2026-04-16	29.3500	29.3500	29.3500	29.3500	-14.431%	1	226	-85.690%
2026-04-14	34.1000	34.3000	34.1000	34.3000	-18.605%	2	226	-87.755%
2026-04-10	40.0000	42.1700	40.0000	42.1400	+21.092%	19	225	-90.033%
2026-04-09	31.2200	34.8000	31.0700	34.8000	+26.087%	17	223	-87.931%
2026-04-08	25.9400	27.6000	25.9400	27.6000	-17.735%	2	238	-84.783%
2026-04-07	33.5500	33.5500	33.5500	33.5500	-25.444%	2	237	-87.481%
2026-03-27	44.2300	46.0000	44.2300	45.0000	+23.967%	4	239	-90.667%
2026-03-26	37.0500	37.0500	36.3000	36.3000	-3.968%	8	240	-88.430%
2026-03-25	35.3000	37.8500	35.3000	37.8000	+3.846%	39	234	-88.889%
2026-03-24	35.9600	36.6100	35.2000	36.4000	+19.540%	60	244	-88.462%
2026-03-23	30.4500	30.4500	30.4500	30.4500	+9.414%	35	232	-86.207%
2026-03-12	27.8800	27.8800	26.3000	27.8300	+0.180%	72	267	-84.908%
2026-03-11	27.3500	29.1500	27.1300	27.7800	-5.990%	179	269	-84.881%
2026-03-10	28.1800	29.5500	28.1800	29.5500	-7.685%	42	309	-85.787%
2026-03-05	31.2500	32.1200	31.2500	32.0100	-8.881%	11	319	-86.879%
2026-03-04	38.6800	39.2000	34.6700	35.1300	-10.679%	42	325	-88.044%
2026-03-03	44.3000	44.3000	39.3000	39.3300	-6.402%	16	326	-89.321%
2026-03-02	44.8100	45.9500	42.0000	42.0200	-15.960%	50	325	-90.005%
2026-02-27	50.0000	50.0000	50.0000	50.0000	+11.185%	5	316	-91.600%
2026-02-26	45.4500	45.8400	43.7500	44.9700	-12.339%	18	311	-90.660%
2026-02-25	51.3000	51.3000	51.3000	51.3000	-6.744%	1	315	-91.813%
2026-02-24	56.0800	56.0800	54.3700	55.0100	-4.330%	121	315	-92.365%
2026-02-23	52.1500	58.1400	52.1500	57.5000	+64.286%	11	198	-92.696%
2026-02-19	35.0000	35.0000	35.0000	35.0000	+5.581%	1	191	-88.000%
2026-02-18	33.1500	33.1500	33.1500	33.1500	+2.632%	10	190	-87.330%
2026-02-13	32.3000	32.3000	32.3000	32.3000	-11.507%	1	183	-86.997%
2026-02-09	40.5100	40.5100	36.5000	36.5000	-10.539%	4	183	-88.493%
2026-02-06	41.2000	41.2000	40.8000	40.8000	-3.819%	7	181	-89.706%
2026-02-05	35.9500	42.4200	35.9500	42.4200	+19.157%	5	181	-90.099%
2026-02-04	34.7500	35.6000	34.7500	35.6000	+9.538%	6	183	-88.202%
2026-02-03	30.7500	32.5000	30.7500	32.5000	+19.705%	11	177	-87.077%
2026-02-02	26.5000	27.1500	26.5000	27.1500	+0.817%	3	166	-84.530%
2026-01-29	26.9300	26.9300	26.9300	26.9300	+38.103%	1	164	-84.404%
2026-01-28	19.5000	19.5000	19.5000	19.5000	-17.929%	1	163	-78.462%
2026-01-23	24.2000	24.2000	23.7600	23.7600	-7.296%	2	164	-82.323%
2026-01-20	25.8000	25.8000	25.6300	25.6300	+2.315%	3	165	-83.613%
2026-01-16	24.2000	25.0500	24.2000	25.0500	+15.438%	3	166	-83.234%
2026-01-13	21.7000	21.7000	21.7000	21.7000	-5.652%	1	166	-80.645%
2026-01-06	23.0000	23.0000	23.0000	23.0000	-2.954%	4	165	-81.739%
2026-01-02	24.2000	24.2300	23.7000	23.7000	+14.493%	3	165	-82.278%
2025-12-31	20.7000	20.7000	20.7000	20.7000	+1.720%	1	166	-79.710%
2025-12-29	20.5000	20.5000	20.3500	20.3500	+1.496%	4	166	-79.361%
2025-12-26	20.0500	20.1500	20.0500	20.0500	0.000%	7	166	-79.052%
2025-12-22	20.0500	20.0500	20.0500	20.0500	-6.308%	3	166	-79.052%
2025-12-18	21.0500	21.4000	21.0500	21.4000	+20.563%	8	166	-80.374%
2025-12-11	17.5000	17.7500	17.5000	17.7500	-1.389%	4	160	-76.338%
2025-12-09	18.0000	18.0000	18.0000	18.0000	-11.765%	4	160	-76.667%
2025-12-02	20.4000	20.4000	20.4000	20.4000	-14.465%	1	160	-79.412%
2025-11-24	23.8000	23.8500	23.8000	23.8500	+7.919%	2	160	-82.390%
2025-11-19	22.1000	22.1000	22.1000	22.1000	+9.677%	2	160	-80.995%
2025-11-14	20.1500	20.1500	20.1500	20.1500	+10.290%	5	161	-79.156%
2025-11-11	18.2700	18.2700	18.2700	18.2700	-6.163%	5	171	-77.011%
2025-10-27	19.4700	19.4700	19.4700	19.4700	-19.877%	10	171	-78.428%
2025-10-15	24.0500	24.3000	24.0500	24.3000	+5.423%	2	171	-82.716%
2025-09-24	23.0500	23.0500	23.0500	23.0500	+3.132%	5	171	-81.779%
2025-09-18	22.3500	22.3500	22.3500	22.3500	-29.937%	2	169	-81.208%
2025-09-10	30.5400	31.9000	30.5400	31.9000	-6.861%	3	169	-86.834%
2025-09-02	34.2500	34.2500	34.2500	34.2500	+9.776%	1	170	-87.737%
2025-08-29	29.7000	31.2000	29.7000	31.2000	-17.460%	3	169	-86.538%
2025-08-20	37.7100	37.8000	37.7100	37.8000	-1.818%	9	169	-88.889%
2025-08-19	37.2000	38.5000	37.2000	38.5000	+4.620%	40	169	-89.091%
2025-08-11	36.3000	36.8000	36.3000	36.8000	+3.081%	29	207	-88.587%
2025-08-07	35.7000	35.7000	35.7000	35.7000	+9.846%	38	181	-88.235%
2025-08-06	32.5000	32.5000	32.5000	32.5000	+4.839%	2	143	-87.077%
2025-07-31	31.0000	31.0000	31.0000	31.0000	-3.125%	9	141	-86.452%
2025-07-23	32.0000	32.0000	32.0000	32.0000	+3.359%	2	132	-86.875%
2025-07-17	30.9600	30.9600	30.9600	30.9600	-0.769%	1	134	-86.434%
2025-07-11	30.6000	31.2000	30.6000	31.2000	+6.959%	4	135	-86.538%
2025-07-08	29.2000	29.3400	29.1700	29.1700	-6.055%	4	135	-85.602%
2025-07-01	31.9000	31.9000	31.0500	31.0500	+2.138%	20	137	-86.473%
2025-06-26	30.4000	30.5000	30.4000	30.4000	-1.459%	25	137	-86.184%
2025-06-25	30.8600	31.4400	30.8500	30.8500	-3.443%	31	148	-86.386%
2025-06-23	32.4500	32.4500	31.9500	31.9500	-2.591%	14	147	-86.854%
2025-06-12	32.8000	32.8000	32.8000	32.8000	-6.950%	1	137	-87.195%
2025-06-03	35.2500	35.2500	35.2500	35.2500	-5.597%	1	138	-88.085%
2025-05-27	37.3400	37.3400	37.3400	37.3400	-11.159%	1	137	-88.752%
2025-05-13	42.0300	42.0300	42.0300	42.0300	-9.065%	1	137	-90.007%
2025-05-12	46.4000	46.5800	46.2200	46.2200	-9.638%	16	137	-90.913%
2025-05-09	51.3100	51.7600	51.1500	51.1500	+13.515%	22	137	-91.789%
2025-05-02	45.0600	45.0600	45.0600	45.0600	-5.137%	2	139	-90.679%
2025-04-29	47.5000	47.5000	47.5000	47.5000	-14.768%	2	140	-91.158%
2025-04-23	55.7300	55.7300	55.7300	55.7300	-17.742%	2	140	-92.464%
2025-04-21	67.7500	67.7500	67.7500	67.7500	+17.194%	2	140	-93.801%
2025-04-16	57.7000	58.1400	57.7000	57.8100	+3.343%	24	140	-92.735%
2025-04-15	55.9400	55.9400	55.9400	55.9400	-4.245%	1	164	-92.492%
2025-04-14	58.2000	59.2200	57.8500	58.4200	-5.926%	40	164	-92.811%
2025-04-11	62.3500	62.7200	61.5800	62.1000	-26.256%	118	184	-93.237%
2025-04-04	84.2100	84.2100	84.2100	84.2100	+43.458%	2	186	-95.012%
2025-03-27	58.2400	58.7000	58.2400	58.7000	+0.496%	2	186	-92.845%
2025-03-24	58.4100	58.4100	58.4100	58.4100	-24.143%	1	185	-92.809%
2025-03-11	77.0000	77.0000	77.0000	77.0000	-6.269%	100	186	-94.545%
2025-03-10	78.2000	83.9100	77.5000	82.1500	+13.561%	194	186	-94.887%
2025-03-07	72.3400	72.3400	72.3400	72.3400	+10.359%	2	91	-94.194%
2025-03-05	65.5500	65.5500	65.5500	65.5500	+18.108%	1	90	-93.593%
2025-03-04	55.5000	55.5000	55.5000	55.5000	+10.558%	4	90	-92.432%
2025-02-26	50.2000	50.2000	50.2000	50.2000	-10.309%	1	90	-91.633%
2025-02-25	55.9700	55.9700	55.9700	55.9700	+15.928%	1	90	-92.496%
2025-02-24	48.8300	48.8300	48.2800	48.2800	+1.110%	2	90	-91.301%
2025-02-21	42.2500	47.7500	42.2500	47.7500	+13.826%	58	90	-91.204%
2025-02-20	41.9500	41.9500	41.9500	41.9500	+8.820%	5	113	-89.988%
2025-02-19	39.5500	39.5500	38.5500	38.5500	-0.644%	27	113	-89.105%
2025-02-18	38.8500	38.8500	38.8000	38.8000	-5.596%	2	113	-89.175%
2025-02-14	41.1000	41.2100	40.9800	41.1000	-5.712%	8	112	-89.781%
2025-02-12	43.5900	43.5900	43.5900	43.5900	-1.268%	1	112	-90.365%
2025-02-10	44.2500	44.2500	44.1500	44.1500	-4.726%	2	113	-90.487%
2025-02-06	46.2000	46.3400	46.2000	46.3400	-9.137%	13	113	-90.937%
2025-01-30	51.0000	51.0000	51.0000	51.0000	+2.636%	1	113	-91.765%
2025-01-28	51.3600	51.3600	49.6900	49.6900	-10.501%	2	113	-91.548%
2025-01-27	56.7000	56.7000	55.5200	55.5200	+1.314%	3	114	-92.435%
2025-01-23	54.8000	54.8000	54.8000	54.8000	-4.911%	1	111	-92.336%
2025-01-22	57.6300	57.6300	57.6300	57.6300	-6.958%	1	111	-92.712%
2025-01-17	61.4600	61.9400	61.4600	61.9400	+3.268%	60	92	-93.219%
2025-01-15	60.3100	60.7400	59.9800	59.9800	-10.810%	67	92	-92.998%
2025-01-13	67.2500	67.2500	67.2500	67.2500	+0.825%	1	70	-93.755%
2025-01-02	64.6500	66.7000	64.6500	66.7000	+8.987%	12	69	-93.703%
2024-12-09	61.2000	61.2000	61.2000	61.2000	-2.888%	10	63	-93.137%
2024-11-25	62.7500	63.0600	62.2600	63.0200	-9.984%	10	63	-93.335%
2024-11-15	69.1700	70.0100	69.1700	70.0100	+6.398%	8	64	-94.001%
2024-11-13	65.8000	65.8000	65.8000	65.8000	-14.545%	50	61	-93.617%
2024-11-06	77.0000	77.0000	77.0000	77.0000	-7.519%	1	11	-94.545%
2024-10-10	83.2600	83.2600	83.2600	83.2600	-6.816%	2	12	-94.956%
2024-10-08	89.3500	89.3500	89.3500	89.3500	-5.249%	2	12	-95.299%
2024-10-03	94.3000	94.3000	94.3000	94.3000	+3.513%	2	10	-95.546%
2024-09-20	91.1000	91.1000	91.1000	91.1000	-17.832%	2	11	-95.390%
2024-09-05	110.8700	110.8700	110.8700	110.8700	+10.209%	2	10	-96.212%
2024-08-29	100.6000	100.6000	100.6000	100.6000	-7.170%	1	8	-95.825%
2024-08-28	108.3700	108.3700	108.3700	108.3700	+0.837%	1	9	-96.124%
2024-08-19	107.3000	107.4700	107.3000	107.4700	-22.286%	2	10	-96.092%
2024-08-02	139.1900	139.1900	138.2900	138.2900	+24.194%	4	8	-96.963%
2024-07-25	112.0000	112.0000	111.3500	111.3500	-1.154%	3	9	-96.228%
2024-07-24	112.6500	112.6500	112.6500	112.6500	+3.463%	1	8	-96.272%
2024-07-22	102.2900	109.7100	102.2900	108.8800	+22.516%	7	8	-96.143%
2024-07-19	90.0700	90.5500	88.6700	88.8700	+18.794%	64	11	-95.274%
2024-07-18	74.8100	74.8100	74.8100	74.8100	+12.176%	1	4	-94.386%
2024-07-16	66.6900	66.6900	66.6900	66.6900	+6.262%	1	3	-93.702%
2024-07-08	62.7600	62.7600	62.7600	62.7600	-1.938%	1	3	-93.308%
2024-06-18	64.0000	64.0000	64.0000	64.0000	+0.787%	1	4	-93.438%
2024-06-12	63.5000	63.5000	63.5000	63.5000	-0.781%	2	4	-93.386%
2024-06-10	65.0000	65.0000	64.0000	64.0000	-16.883%	2	3	-93.438%
2024-06-05	77.0000	77.0000	77.0000	77.0000	+2.667%	1	2	-94.545%
2024-05-24	75.0000	75.0000	75.0000	75.0000	0.000%	2	0	-94.400%

.dark-mode .Z6DsFv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6DsFv{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P340CRWD Dec 18 2026 340.00 Put (CRWD261218P00340000)option OPRA

CRWD20261218P340
CRWD Dec 18 2026 340.00 Put (CRWD261218P00340000)
option OPRA