Dark

CRWD20261218P350
CRWD Dec 18 2026 350.00 Put (CRWD261218P00350000)
option OPRA

Inactive

Jun 30, 2026

5.00-12.127%(-0.69)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.9800	5.0000	4.9800	5.0000	-12.127%	4	1,035	0.000%
2026-06-29	5.6900	5.6900	5.6900	5.6900	+20.042%	2	1,039	-12.127%
2026-06-26	4.7500	4.7500	4.7400	4.7400	-13.028%	2	1,039	+5.485%
2026-06-24	5.2000	5.4500	5.2000	5.4500	-1.268%	7	1,039	-8.257%
2026-06-18	5.6000	5.6000	5.5200	5.5200	+2.222%	2	1,033	-9.420%
2026-06-17	5.4000	5.4000	5.4000	5.4000	-5.263%	3	1,033	-7.407%
2026-06-15	6.5500	6.5500	5.7000	5.7000	-18.571%	17	1,033	-12.281%
2026-06-12	7.0000	7.0000	7.0000	7.0000	-4.110%	1	1,049	-28.571%
2026-06-11	7.3000	7.3000	7.3000	7.3000	-4.824%	1	1,050	-31.507%
2026-06-09	7.0000	7.6700	7.0000	7.6700	+39.455%	21	1,051	-34.811%
2026-06-04	6.8800	6.8800	5.1500	5.5000	-1.786%	11	1,045	-9.091%
2026-06-03	5.6000	5.6000	5.6000	5.6000	-26.797%	2	1,042	-10.714%
2026-06-02	6.9000	7.6500	6.9000	7.6500	+16.261%	9	1,040	-34.641%
2026-06-01	6.6700	6.6700	6.5800	6.5800	-13.078%	3	1,049	-24.012%
2026-05-28	7.7500	7.7500	7.4500	7.5700	-9.558%	8	1,048	-33.950%
2026-05-27	8.5500	9.0000	8.3000	8.3700	+7.308%	13	1,054	-40.263%
2026-05-22	7.8000	7.8000	7.8000	7.8000	-5.455%	5	1,068	-35.897%
2026-05-21	8.2500	8.2500	8.2500	8.2500	-5.714%	10	1,078	-39.394%
2026-05-20	8.7500	8.7500	8.7500	8.7500	-12.237%	1	1,078	-42.857%
2026-05-18	9.9700	9.9700	9.9700	9.9700	-14.052%	1	1,079	-49.850%
2026-05-15	11.6000	11.6000	11.6000	11.6000	+1.754%	1	1,079	-56.897%
2026-05-14	11.7200	11.7200	11.4000	11.4000	-8.800%	2	1,080	-56.140%
2026-05-13	12.5000	12.5000	12.5000	12.5000	-6.367%	3	1,082	-60.000%
2026-05-12	13.3500	13.3500	13.3500	13.3500	-4.643%	1	1,082	-62.547%
2026-05-11	14.0000	14.0000	14.0000	14.0000	-5.277%	1	1,082	-64.286%
2026-05-08	16.0000	16.0000	14.7800	14.7800	-11.017%	7	1,083	-66.171%
2026-05-07	18.2000	18.4500	16.6100	16.6100	-21.651%	9	1,090	-69.898%
2026-05-06	21.2000	21.2000	21.2000	21.2000	+9.845%	1	1,087	-76.415%
2026-05-05	20.2700	20.2700	19.3000	19.3000	-13.063%	5	1,086	-74.093%
2026-05-04	22.2000	22.2000	22.2000	22.2000	-11.905%	4	1,089	-77.477%
2026-05-01	25.2000	25.2000	25.2000	25.2000	-3.077%	1	1,086	-80.159%
2026-04-30	26.0000	26.0000	26.0000	26.0000	+3.175%	1	1,086	-80.769%
2026-04-29	25.5500	25.5500	25.2000	25.2000	+2.439%	2	1,087	-80.159%
2026-04-28	24.6000	24.6000	24.6000	24.6000	-1.600%	1	1,085	-79.675%
2026-04-27	25.0000	25.0000	25.0000	25.0000	+0.200%	5	1,086	-80.000%
2026-04-23	24.9500	24.9500	24.9500	24.9500	+6.397%	1	1,081	-79.960%
2026-04-22	23.4500	23.4500	23.4500	23.4500	-8.684%	1	1,080	-78.678%
2026-04-21	24.9500	25.6800	24.9500	25.6800	-12.949%	4	1,079	-80.530%
2026-04-20	29.5000	29.5000	29.5000	29.5000	-20.054%	5	1,079	-83.051%
2026-04-15	36.9000	36.9000	36.9000	36.9000	-3.251%	1	1,084	-86.450%
2026-04-13	43.8000	43.8000	38.1400	38.1400	-18.591%	44	1,085	-86.890%
2026-04-10	48.0000	48.0000	46.2200	46.8500	+19.060%	5	1,080	-89.328%
2026-04-09	36.4000	39.9000	35.6500	39.3500	+39.539%	38	1,079	-87.294%
2026-04-08	27.0000	28.2000	27.0000	28.2000	-26.886%	3	1,054	-82.270%
2026-04-06	37.3000	38.5700	37.3000	38.5700	-12.974%	3	1,055	-87.037%
2026-03-31	44.3200	44.3200	44.3200	44.3200	+8.468%	1	1,058	-88.718%
2026-03-26	41.5000	41.5000	40.8600	40.8600	-3.949%	2	1,059	-87.763%
2026-03-25	41.0000	42.5400	41.0000	42.5400	+9.357%	3	1,060	-88.246%
2026-03-24	38.9000	38.9000	38.9000	38.9000	+15.123%	1	1,058	-87.147%
2026-03-23	35.2900	35.3000	33.7900	33.7900	-5.746%	9	1,057	-85.203%
2026-03-20	33.9000	35.8500	33.9000	35.8500	+22.564%	4	1,062	-86.053%
2026-03-17	30.8400	30.8400	29.2500	29.2500	-5.032%	6	1,062	-82.906%
2026-03-13	30.8000	30.8000	30.8000	30.8000	-0.227%	2	1,058	-83.766%
2026-03-12	31.2000	31.2000	30.8700	30.8700	+5.538%	2	1,056	-83.803%
2026-03-11	29.2500	29.2500	29.2500	29.2500	-8.163%	50	1,057	-82.906%
2026-03-10	31.8500	31.8500	31.8500	31.8500	-4.066%	2	1,057	-84.301%
2026-03-09	35.0000	35.0000	33.2000	33.2000	-7.003%	3	1,059	-84.940%
2026-03-06	32.0200	35.7000	32.0200	35.7000	+0.762%	6	1,062	-85.994%
2026-03-05	34.4000	35.4300	34.4000	35.4300	-7.974%	6	1,068	-85.888%
2026-03-04	39.0000	39.0000	38.5000	38.5000	-11.352%	4	1,068	-87.013%
2026-03-03	46.9900	46.9900	43.4300	43.4300	-8.588%	5	1,070	-88.487%
2026-03-02	47.5100	47.5100	47.5100	47.5100	-10.830%	1	1,069	-89.476%
2026-02-27	54.1600	54.1600	53.2800	53.2800	+7.636%	3	1,068	-90.616%
2026-02-26	49.3500	49.5000	49.3500	49.5000	-13.537%	6	1,067	-89.899%
2026-02-25	57.4300	57.8000	56.3000	57.2500	-4.663%	13	1,056	-91.266%
2026-02-24	61.2800	61.9000	58.7600	60.0500	-3.176%	14	1,056	-91.674%
2026-02-23	56.9700	63.8200	56.2800	62.0200	+35.711%	41	1,056	-91.938%
2026-02-20	45.7000	45.7000	45.7000	45.7000	+25.171%	1	1,046	-89.059%
2026-02-18	41.0000	41.2100	36.5100	36.5100	-6.361%	11	1,047	-86.305%
2026-02-17	40.5000	40.5000	38.9700	38.9900	+11.400%	735	1,047	-87.176%
2026-02-13	35.9400	36.4500	35.0000	35.0000	-13.043%	38	329	-85.714%
2026-02-12	40.2500	40.2500	40.2500	40.2500	+3.577%	5	329	-87.578%
2026-02-11	38.8600	38.8600	38.8600	38.8600	+1.701%	2	324	-87.133%
2026-02-10	38.9000	38.9000	38.1500	38.2100	-4.713%	14	322	-86.914%
2026-02-09	44.4600	44.4600	40.1000	40.1000	-13.763%	3	322	-87.531%
2026-02-06	46.5000	46.5000	46.5000	46.5000	+22.047%	2	320	-89.247%
2026-02-04	37.1500	38.1000	36.9500	38.1000	+8.857%	3	318	-86.877%
2026-02-03	33.3000	35.0000	33.3000	35.0000	+18.443%	3	317	-85.714%
2026-02-02	29.5500	29.5500	29.5500	29.5500	+0.169%	100	314	-83.080%
2026-01-29	29.5000	29.5000	29.5000	29.5000	+30.243%	1	235	-83.051%
2026-01-28	22.6500	22.6500	22.6500	22.6500	-1.735%	1	235	-77.925%
2026-01-27	23.0500	23.0500	23.0500	23.0500	-6.680%	1	236	-78.308%
2026-01-26	25.0000	25.0000	24.7000	24.7000	-6.262%	3	236	-79.757%
2026-01-23	26.0000	26.3500	26.0000	26.3500	-2.947%	2	238	-81.025%
2026-01-22	27.1500	27.1500	27.1500	27.1500	-5.565%	2	238	-81.584%
2026-01-20	29.3500	29.3500	28.7500	28.7500	+1.590%	11	238	-82.609%
2026-01-16	28.3000	28.3000	28.3000	28.3000	+13.563%	2	225	-82.332%
2026-01-12	26.2200	26.2200	24.6500	24.9200	+5.236%	11	225	-79.936%
2026-01-09	24.8000	24.8000	23.6800	23.6800	-5.280%	7	219	-78.885%
2026-01-08	23.9200	25.3100	23.9200	25.0000	+13.276%	29	218	-80.000%
2026-01-07	23.4000	23.4000	22.0700	22.0700	-13.110%	8	208	-77.345%
2026-01-06	26.4500	26.4500	25.4000	25.4000	+3.462%	2	200	-80.315%
2026-01-05	24.5500	24.5500	24.5500	24.5500	-7.008%	1	198	-79.633%
2026-01-02	27.2500	27.2500	26.4000	26.4000	+13.793%	4	198	-81.061%
2025-12-31	23.2000	23.2000	23.2000	23.2000	+1.978%	1	193	-78.448%
2025-12-30	22.4900	22.7500	22.4900	22.7500	-0.655%	11	193	-78.022%
2025-12-29	22.9000	22.9000	22.9000	22.9000	+2.004%	2	194	-78.166%
2025-12-26	22.7500	23.2300	22.4500	22.4500	-5.074%	14	194	-77.728%
2025-12-18	23.6500	23.6500	23.6500	23.6500	+3.050%	2	195	-78.858%
2025-12-16	22.8500	23.0500	22.7500	22.9500	+11.354%	111	195	-78.214%
2025-12-12	20.7100	20.7200	20.6100	20.6100	+5.692%	3	89	-75.740%
2025-12-11	19.5000	19.5000	19.5000	19.5000	-13.256%	2	87	-74.359%
2025-12-03	22.4800	22.4800	22.4800	22.4800	+3.930%	1	89	-77.758%
2025-12-02	21.6300	21.6300	21.6300	21.6300	-10.137%	1	88	-76.884%
2025-11-28	23.8500	24.0700	23.8500	24.0700	-11.279%	2	88	-79.227%
2025-11-24	27.1300	27.1300	27.1300	27.1300	-6.641%	15	86	-81.570%
2025-11-21	29.0600	29.0600	29.0600	29.0600	+19.687%	15	101	-82.794%
2025-11-18	24.7000	24.7000	24.2800	24.2800	+5.565%	2	101	-79.407%
2025-11-14	23.0000	23.0000	23.0000	23.0000	+4.545%	1	100	-78.261%
2025-11-13	21.5000	22.0000	21.5000	22.0000	-1.345%	2	99	-77.273%
2025-10-27	22.2500	22.4000	22.2500	22.3000	-12.549%	16	94	-77.578%
2025-10-22	25.5000	25.5000	25.5000	25.5000	-9.671%	2	94	-80.392%
2025-10-16	28.2300	28.2300	28.2300	28.2300	+3.029%	1	92	-82.288%
2025-10-14	27.6500	27.6500	27.4000	27.4000	+5.385%	2	91	-81.752%
2025-09-26	26.0000	26.0000	26.0000	26.0000	-4.236%	15	91	-80.769%
2025-09-25	27.1500	27.1500	27.1500	27.1500	+3.626%	15	91	-81.584%
2025-09-23	25.7000	26.2000	25.7000	26.2000	+4.382%	4	89	-80.916%
2025-09-18	27.5700	27.5700	25.1000	25.1000	-21.563%	18	89	-80.080%
2025-09-16	32.2000	32.2000	32.0000	32.0000	-0.436%	3	91	-84.375%
2025-09-12	32.1400	32.1400	32.1400	32.1400	-7.511%	1	94	-84.443%
2025-09-09	34.7500	34.7500	34.7500	34.7500	-0.997%	3	95	-85.612%
2025-08-29	35.0200	35.1000	35.0200	35.1000	-6.649%	2	93	-85.755%
2025-08-27	37.5400	37.6000	37.2100	37.6000	-4.665%	3	93	-86.702%
2025-08-25	39.6000	39.6100	39.4400	39.4400	-3.452%	10	91	-87.323%
2025-08-18	40.8500	40.8500	40.8500	40.8500	-2.854%	1	92	-87.760%
2025-08-08	41.3200	42.0500	41.3200	42.0500	+23.205%	2	92	-88.109%
2025-07-24	34.1300	34.1300	34.1300	34.1300	-2.985%	2	92	-85.350%
2025-07-23	35.1800	35.1800	35.1800	35.1800	+1.676%	2	92	-85.787%
2025-07-17	34.6000	34.6000	34.6000	34.6000	-0.288%	1	92	-85.549%
2025-07-14	34.7000	34.7000	34.7000	34.7000	+2.663%	2	93	-85.591%
2025-07-11	33.8000	33.8000	33.8000	33.8000	+11.736%	2	93	-85.207%
2025-07-08	30.2500	30.2500	30.2500	30.2500	-3.601%	12	93	-83.471%
2025-07-07	30.9000	31.7000	30.9000	31.3800	+4.114%	15	84	-84.066%
2025-07-03	30.3500	30.7000	30.1400	30.1400	-9.895%	16	80	-83.411%
2025-07-01	33.4500	33.4500	33.4500	33.4500	+6.190%	10	80	-85.052%
2025-06-30	31.9500	32.1300	31.5000	31.5000	-5.604%	14	80	-84.127%
2025-06-27	33.3700	33.3700	33.3700	33.3700	+3.121%	1	82	-85.016%
2025-06-26	32.3600	32.3600	32.3600	32.3600	-11.099%	2	82	-84.549%
2025-06-23	38.0700	38.0700	36.4000	36.4000	-6.667%	2	80	-86.264%
2025-06-10	39.0000	39.0000	39.0000	39.0000	-1.515%	2	80	-87.179%
2025-06-03	39.6000	39.6000	39.6000	39.6000	-2.101%	2	80	-87.374%
2025-05-27	40.4000	40.4500	40.4000	40.4500	-16.940%	2	82	-87.639%
2025-05-15	48.7000	48.7000	48.7000	48.7000	-3.373%	1	81	-89.733%
2025-05-12	49.9500	50.4000	49.9500	50.4000	-8.696%	21	80	-90.079%
2025-05-09	55.4000	55.9000	55.2000	55.2000	+6.977%	30	80	-90.942%
2025-05-08	52.0000	52.0000	51.6000	51.6000	+6.392%	20	75	-90.310%
2025-05-06	50.6600	50.6600	48.5000	48.5000	+0.832%	5	95	-89.691%
2025-05-02	48.1000	48.1000	48.1000	48.1000	-2.828%	2	96	-89.605%
2025-05-01	49.7500	50.5200	49.5000	49.5000	-7.856%	4	96	-89.899%
2025-04-30	53.7200	53.7200	53.7200	53.7200	-26.056%	1	96	-90.692%
2025-04-21	72.8600	72.8600	72.6500	72.6500	-15.228%	3	97	-93.118%
2025-04-09	85.7000	85.7000	85.7000	85.7000	+34.748%	3	97	-94.166%
2025-04-02	63.2000	63.8000	63.2000	63.6000	-5.131%	4	97	-92.138%
2025-03-28	67.0400	67.0400	67.0400	67.0400	+5.741%	4	98	-92.542%
2025-03-27	63.1500	63.4000	63.1500	63.4000	-18.404%	2	96	-92.114%
2025-03-07	77.7000	77.7000	77.7000	77.7000	+20.186%	2	96	-93.565%
2025-03-04	64.6500	64.6500	64.6500	64.6500	+17.545%	1	97	-92.266%
2025-02-27	55.0000	55.0000	55.0000	55.0000	+0.733%	1	97	-90.909%
2025-02-26	54.6000	54.6000	54.6000	54.6000	-10.197%	3	98	-90.842%
2025-02-25	60.7800	60.8000	60.7800	60.8000	+15.633%	13	88	-91.776%
2025-02-24	53.0800	53.0800	52.5800	52.5800	+8.974%	2	88	-90.491%
2025-02-21	48.1500	48.2500	48.1500	48.2500	+14.472%	8	86	-89.637%
2025-02-19	43.1000	43.1000	42.1500	42.1500	-0.824%	6	86	-88.138%
2025-02-18	43.7400	43.8100	41.3500	42.5000	-8.602%	16	87	-88.235%
2025-02-12	46.5000	46.5000	46.5000	46.5000	-7.646%	10	90	-89.247%
2025-02-05	51.7500	51.7500	50.3500	50.3500	-8.070%	3	80	-90.070%
2025-02-04	54.6700	54.7700	54.6600	54.7700	-1.298%	8	80	-90.871%
2025-01-29	52.2000	55.4900	52.2000	55.4900	+4.995%	3	80	-90.989%
2025-01-28	52.8500	52.8500	52.8500	52.8500	-6.394%	1	79	-90.539%
2025-01-24	56.4600	56.4600	56.4600	56.4600	-3.504%	6	80	-91.144%
2025-01-23	58.6300	58.6300	58.5100	58.5100	-0.068%	2	83	-91.454%
2025-01-22	58.5500	58.5500	58.5500	58.5500	-14.187%	18	82	-91.460%
2025-01-14	69.7500	69.9000	68.2300	68.2300	-4.879%	30	64	-92.672%
2024-12-31	71.7000	71.7300	71.4900	71.7300	+12.961%	7	50	-93.029%
2024-12-13	63.5000	63.5000	63.5000	63.5000	-3.948%	2	50	-92.126%
2024-12-11	65.1000	66.1100	65.1000	66.1100	-2.088%	4	49	-92.437%
2024-12-10	67.5200	67.5200	67.5200	67.5200	-5.698%	1	50	-92.595%
2024-12-02	71.6000	71.6000	71.6000	71.6000	+8.157%	3	50	-93.017%
2024-11-22	68.6500	69.4000	66.2000	66.2000	-7.928%	18	47	-92.447%
2024-11-13	70.9900	72.2100	70.3600	71.9000	-4.768%	5	40	-93.046%
2024-11-11	76.0200	76.0200	75.5000	75.5000	-9.298%	3	38	-93.377%
2024-11-06	83.2200	83.2400	83.2200	83.2400	-9.620%	2	35	-93.993%
2024-11-05	92.1000	92.1000	92.1000	92.1000	+7.593%	1	35	-94.571%
2024-10-11	85.6000	85.6000	85.6000	85.6000	-23.056%	4	35	-94.159%
2024-09-04	112.9000	113.2500	111.2500	111.2500	+3.604%	5	35	-95.506%
2024-08-30	107.3800	107.3800	107.3800	107.3800	+2.033%	2	33	-95.344%
2024-08-29	103.7300	106.9500	103.7300	105.2400	-8.463%	23	33	-95.249%
2024-08-28	114.9700	114.9700	114.9700	114.9700	-11.697%	1	49	-95.651%
2024-08-08	130.2000	130.2000	130.2000	130.2000	-13.200%	1	48	-96.160%
2024-08-02	150.0000	150.0000	150.0000	150.0000	+7.005%	2	48	-96.667%
2024-08-01	136.2400	141.0000	136.2400	140.1800	+6.197%	6	47	-96.433%
2024-07-31	132.0000	132.0000	132.0000	132.0000	-3.888%	1	53	-96.212%
2024-07-30	125.1200	137.3400	125.1200	137.3400	+15.801%	29	52	-96.359%
2024-07-25	118.6000	118.6000	118.6000	118.6000	+0.423%	2	76	-95.784%
2024-07-24	117.1700	118.2900	117.1700	118.1000	+4.329%	4	78	-95.766%
2024-07-22	105.0000	113.2000	105.0000	113.2000	+19.334%	2	77	-95.583%
2024-07-19	98.7500	98.7500	94.8600	94.8600	+26.480%	22	77	-94.729%
2024-07-17	75.0400	75.0400	75.0000	75.0000	+4.152%	4	66	-93.333%
2024-07-16	72.0100	72.0100	72.0100	72.0100	+7.222%	1	65	-93.057%
2024-07-08	67.1600	67.1600	67.1600	67.1600	+0.614%	1	66	-92.555%
2024-07-05	66.7500	66.7500	66.7500	66.7500	-1.694%	2	65	-92.509%
2024-06-27	68.9000	68.9000	67.9000	67.9000	-1.064%	4	65	-92.636%
2024-06-25	68.6300	68.6300	68.6300	68.6300	-5.063%	1	64	-92.715%
2024-06-21	73.1800	73.5400	72.2900	72.2900	+5.533%	22	65	-93.083%
2024-06-20	67.8000	69.8500	66.0500	68.5000	-0.940%	45	74	-92.701%
2024-06-14	69.1500	69.1500	69.1500	69.1500	+2.444%	2	29	-92.769%
2024-06-12	67.5000	67.5000	67.5000	67.5000	-2.188%	1	28	-92.593%
2024-06-11	69.0100	69.0100	69.0100	69.0100	-0.462%	1	27	-92.755%
2024-06-10	68.1100	69.4600	68.1100	69.3300	-27.781%	19	27	-92.788%
2024-05-31	96.0000	96.0000	96.0000	96.0000	+8.696%	2	10	-94.792%
2024-05-30	88.3200	88.3200	88.3200	88.3200	+8.368%	5	9	-94.339%
2024-05-28	81.5000	81.5000	81.5000	81.5000	+1.875%	3	4	-93.865%
2024-05-24	80.0000	80.0000	80.0000	80.0000	0.000%	2	0	-93.750%

.dark-mode .TtJd35{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TtJd35{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P350CRWD Dec 18 2026 350.00 Put (CRWD261218P00350000)option OPRA

CRWD20261218P350
CRWD Dec 18 2026 350.00 Put (CRWD261218P00350000)
option OPRA