Dark

CRWD20261218P360
CRWD Dec 18 2026 360.00 Put (CRWD261218P00360000)
option OPRA

Inactive

Jun 29, 2026

5.70-2.397%(-0.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.7000	5.7000	5.7000	5.7000	-2.397%	4	328	0.000%
2026-06-26	6.1000	6.2500	5.8400	5.8400	-2.178%	13	330	-2.397%
2026-06-22	6.0000	6.0000	5.9700	5.9700	-9.132%	3	329	-4.523%
2026-06-15	6.7900	6.7900	6.5700	6.5700	-16.306%	10	330	-13.242%
2026-06-10	7.8500	7.8500	7.8500	7.8500	-3.681%	1	340	-27.389%
2026-06-09	8.1500	8.1500	8.1500	8.1500	+18.805%	1	340	-30.061%
2026-06-08	6.8600	6.8600	6.8600	6.8600	-14.035%	3	339	-16.910%
2026-05-29	7.9800	7.9800	7.9800	7.9800	-15.734%	2	337	-28.571%
2026-05-27	9.5500	9.5500	9.4700	9.4700	+2.378%	4	339	-39.810%
2026-05-21	9.2500	9.2500	9.2500	9.2500	-9.668%	10	339	-38.378%
2026-05-19	10.1500	10.3700	10.1500	10.2400	-8.571%	6	339	-44.336%
2026-05-18	11.7500	12.1000	11.2000	11.2000	-6.667%	33	357	-49.107%
2026-05-15	12.0000	12.0000	12.0000	12.0000	-6.250%	2	357	-52.500%
2026-05-14	13.3200	13.3200	12.8000	12.8000	-11.419%	12	359	-55.469%
2026-05-13	14.6200	14.6200	14.0200	14.4500	-6.169%	8	368	-60.554%
2026-05-12	15.4000	15.4000	15.4000	15.4000	-8.279%	2	368	-62.987%
2026-05-08	17.2200	17.2200	16.7900	16.7900	-14.772%	2	368	-66.051%
2026-05-07	21.0800	21.0800	19.7000	19.7000	-18.087%	4	369	-71.066%
2026-05-06	24.0500	24.0500	24.0500	24.0500	-9.245%	1	366	-76.299%
2026-05-01	27.1400	27.1400	26.5000	26.5000	-7.666%	7	374	-78.491%
2026-04-30	28.7000	28.7000	28.7000	28.7000	+4.174%	2	374	-80.139%
2026-04-28	27.5500	27.5500	27.5500	27.5500	-0.362%	1	373	-79.310%
2026-04-27	27.7000	27.7000	27.6500	27.6500	-3.490%	2	373	-79.385%
2026-04-24	29.5800	29.5800	28.6500	28.6500	+10.618%	5	374	-80.105%
2026-04-22	27.0000	27.1500	25.9000	25.9000	-8.091%	14	372	-77.992%
2026-04-21	29.5000	29.5000	28.1800	28.1800	-22.795%	4	383	-79.773%
2026-04-16	36.5000	36.5000	36.5000	36.5000	-27.979%	1	383	-84.384%
2026-04-10	49.4500	51.4000	49.4500	50.6800	+60.532%	97	383	-88.753%
2026-04-08	30.0000	31.5700	30.0000	31.5700	-29.844%	4	377	-81.945%
2026-04-01	45.3500	45.3500	44.9000	45.0000	-5.858%	8	376	-87.333%
2026-03-31	47.8000	47.8000	47.8000	47.8000	-1.646%	1	368	-88.075%
2026-03-30	48.6000	48.6000	48.6000	48.6000	-11.152%	1	369	-88.272%
2026-03-27	53.4300	54.7000	53.2500	54.7000	+20.751%	13	368	-89.580%
2026-03-25	44.3200	45.3000	44.3200	45.3000	+20.064%	2	357	-87.417%
2026-03-23	38.1600	38.1600	37.7300	37.7300	-5.439%	3	356	-84.893%
2026-03-20	40.7500	40.7500	39.9000	39.9000	+25.749%	9	356	-85.714%
2026-03-18	32.1500	32.9000	31.3800	31.7300	-4.110%	106	355	-82.036%
2026-03-17	33.0500	33.1100	33.0500	33.0900	-3.047%	3	303	-82.774%
2026-03-12	33.7500	35.6700	33.6400	34.1300	-1.925%	28	300	-83.299%
2026-03-11	32.9500	34.8000	32.7000	34.8000	-2.247%	3	289	-83.621%
2026-03-10	34.2000	36.8300	34.2000	35.6000	-2.198%	6	290	-83.989%
2026-03-09	37.4700	38.6700	36.4000	36.4000	-6.210%	9	291	-84.341%
2026-03-06	38.8100	38.8100	38.8100	38.8100	+1.597%	4	293	-85.313%
2026-03-05	38.0000	38.2000	38.0000	38.2000	-34.024%	2	295	-85.079%
2026-02-27	57.7900	57.9000	57.7900	57.9000	+3.987%	10	295	-90.155%
2026-02-26	55.7200	55.7200	55.6800	55.6800	-11.196%	24	285	-89.763%
2026-02-25	62.4500	63.3900	62.4500	62.7000	-4.957%	4	293	-90.909%
2026-02-24	66.5900	66.6500	65.9300	65.9700	-1.743%	12	293	-91.360%
2026-02-23	58.1500	68.1300	58.1500	67.1400	+69.545%	31	303	-91.510%
2026-02-20	39.6500	39.6500	39.6000	39.6000	-1.615%	2	306	-85.606%
2026-02-18	40.3000	40.3000	40.2500	40.2500	+4.275%	2	306	-85.839%
2026-02-13	40.1000	40.1000	38.5000	38.6000	-10.751%	5	308	-85.233%
2026-02-12	44.3700	44.3700	43.2500	43.2500	-10.733%	22	308	-86.821%
2026-02-06	51.6600	54.7500	48.4500	48.4500	+10.870%	36	288	-88.235%
2026-02-05	43.5500	43.7000	43.5500	43.7000	+5.174%	36	279	-86.957%
2026-02-04	42.4000	44.5200	40.8000	41.5500	+6.538%	8	243	-86.282%
2026-02-03	39.0000	39.0000	39.0000	39.0000	+22.642%	1	239	-85.385%
2026-01-30	31.8500	31.9500	31.8000	31.8000	+27.455%	22	239	-82.075%
2026-01-28	24.9500	24.9500	24.9500	24.9500	-24.508%	5	221	-77.154%
2026-01-21	33.2000	33.2500	33.0500	33.0500	-0.091%	22	221	-82.753%
2026-01-20	33.0800	33.0800	33.0800	33.0800	+9.900%	1	214	-82.769%
2026-01-16	29.9500	30.2500	29.9500	30.1000	+3.436%	8	213	-81.063%
2026-01-14	29.1000	29.1000	29.1000	29.1000	+7.978%	1	213	-80.412%
2026-01-12	26.9500	26.9500	26.9500	26.9500	-0.370%	2	212	-78.850%
2026-01-05	27.0000	27.0500	27.0000	27.0500	-7.521%	46	166	-78.928%
2026-01-02	30.3000	30.6500	29.2500	29.2500	+15.157%	23	166	-80.513%
2025-12-29	25.4000	25.4000	25.4000	25.4000	+1.804%	2	167	-77.559%
2025-12-26	24.8000	24.9500	24.8000	24.9500	-2.272%	3	165	-77.154%
2025-12-24	25.5300	25.5300	25.5300	25.5300	+2.736%	1	161	-77.673%
2025-12-22	24.8500	24.8500	24.8500	24.8500	-5.693%	3	161	-77.062%
2025-12-18	26.1000	26.3500	26.1000	26.3500	+13.333%	8	158	-78.368%
2025-12-12	22.9700	23.2800	22.7800	23.2500	+13.415%	8	150	-75.484%
2025-12-11	20.5000	20.5000	20.5000	20.5000	-20.696%	1	145	-72.195%
2025-12-03	25.8500	25.8500	25.8500	25.8500	-10.554%	1	145	-77.950%
2025-11-24	28.6000	28.9000	28.6000	28.9000	+22.666%	2	145	-80.277%
2025-11-10	23.3900	23.6900	23.3900	23.5600	-1.833%	10	146	-75.806%
2025-11-04	24.0000	24.0000	24.0000	24.0000	+3.404%	2	148	-76.250%
2025-10-31	23.2000	23.4400	23.1800	23.2100	-2.356%	14	146	-75.442%
2025-10-27	23.7700	23.7700	23.7700	23.7700	-17.608%	10	154	-76.020%
2025-10-22	28.5500	28.8500	28.5500	28.8500	+6.497%	2	154	-80.243%
2025-10-08	27.0900	27.0900	27.0900	27.0900	-7.321%	1	155	-78.959%
2025-10-07	29.2300	29.2300	29.2300	29.2300	-2.567%	1	155	-80.499%
2025-09-25	30.0000	30.0000	30.0000	30.0000	+6.120%	1	155	-81.000%
2025-09-24	28.0100	28.2700	28.0100	28.2700	+8.522%	2	154	-79.837%
2025-09-18	26.0500	26.0500	26.0500	26.0500	-27.174%	5	153	-78.119%
2025-09-15	35.7700	35.7700	35.7700	35.7700	-3.324%	1	148	-84.065%
2025-09-12	36.0400	37.0000	34.9700	37.0000	+2.778%	6	149	-84.595%
2025-09-11	36.0000	36.0000	36.0000	36.0000	-6.977%	3	150	-84.167%
2025-09-10	36.7000	38.7000	36.6800	38.7000	+2.219%	4	153	-85.271%
2025-09-08	37.8600	37.8600	37.8600	37.8600	-8.771%	1	154	-84.945%
2025-09-03	41.5000	41.5000	41.5000	41.5000	+9.556%	1	155	-86.265%
2025-08-29	37.8800	37.8800	37.8800	37.8800	+6.855%	1	155	-84.952%
2025-08-28	35.4500	35.4500	35.4500	35.4500	-21.414%	5	155	-83.921%
2025-08-20	47.2500	47.2500	45.1100	45.1100	-3.073%	2	155	-87.364%
2025-08-19	45.2500	46.5400	45.2500	46.5400	+5.080%	2	154	-87.752%
2025-08-15	44.4000	44.4000	44.2900	44.2900	-3.885%	2	153	-87.130%
2025-08-11	46.0800	46.0800	46.0800	46.0800	+1.498%	1	153	-87.630%
2025-08-08	44.9500	45.4000	44.9500	45.4000	-0.439%	19	154	-87.445%
2025-08-07	41.5700	45.6000	41.5700	45.6000	+16.178%	3	135	-87.500%
2025-08-06	39.2500	39.2500	39.2500	39.2500	+4.918%	10	135	-85.478%
2025-07-29	37.4100	37.4100	37.4100	37.4100	-2.324%	2	130	-84.763%
2025-07-23	38.3000	38.3000	38.3000	38.3000	+4.417%	1	128	-85.117%
2025-07-22	36.1500	36.6800	36.1500	36.6800	+3.295%	21	129	-84.460%
2025-07-10	35.5100	35.5100	35.5100	35.5100	+7.443%	1	150	-83.948%
2025-07-09	33.1500	33.1500	33.0500	33.0500	-3.079%	10	149	-82.753%
2025-06-30	34.1000	34.1000	34.1000	34.1000	-1.729%	1	140	-83.284%
2025-06-26	34.7000	34.7000	34.7000	34.7000	-14.532%	2	139	-83.573%
2025-06-17	40.6000	40.6000	40.6000	40.6000	+4.076%	1	137	-85.961%
2025-06-16	39.0100	39.0100	39.0100	39.0100	+1.615%	1	137	-85.388%
2025-06-12	38.3900	38.3900	38.3900	38.3900	-6.366%	1	136	-85.152%
2025-06-06	41.0000	41.0000	41.0000	41.0000	-0.413%	2	136	-86.098%
2025-06-03	41.1700	41.1700	41.1700	41.1700	-16.744%	1	135	-86.155%
2025-05-22	49.4500	49.4500	49.4500	49.4500	-8.747%	4	136	-88.473%
2025-05-12	54.1900	54.1900	54.1900	54.1900	-9.169%	6	132	-89.481%
2025-05-09	59.4300	59.7800	59.4300	59.6600	+12.248%	48	135	-90.446%
2025-05-06	53.1500	53.1500	53.1500	53.1500	+3.204%	1	135	-89.276%
2025-05-05	51.5000	51.5000	51.5000	51.5000	-1.341%	7	134	-88.932%
2025-05-02	52.1500	52.2000	52.1500	52.2000	-3.010%	4	134	-89.080%
2025-05-01	53.5000	54.0100	53.2100	53.8200	-3.979%	35	133	-89.409%
2025-04-29	56.0500	56.0500	56.0500	56.0500	-11.871%	7	149	-89.831%
2025-04-24	63.6500	63.6500	63.6000	63.6000	-14.193%	15	142	-91.038%
2025-04-22	73.8500	74.1200	73.8500	74.1200	-5.580%	2	152	-92.310%
2025-04-21	76.5700	78.5000	76.5700	78.5000	+19.957%	2	152	-92.739%
2025-04-15	64.9500	65.4400	64.9100	65.4400	-11.925%	31	151	-91.290%
2025-04-11	74.3000	74.3000	74.3000	74.3000	-20.373%	2	131	-92.328%
2025-04-07	92.3000	93.3100	92.3000	93.3100	-4.679%	6	131	-93.891%
2025-04-04	97.8900	97.8900	97.8900	97.8900	+34.096%	2	134	-94.177%
2025-04-01	73.0000	73.0000	73.0000	73.0000	+2.817%	1	133	-92.192%
2025-03-20	66.8000	71.0000	66.4400	71.0000	-2.513%	11	133	-91.972%
2025-03-17	72.8300	72.8300	72.8300	72.8300	-23.977%	1	136	-92.174%
2025-03-10	95.8000	95.8000	95.8000	95.8000	+13.709%	1	136	-94.050%
2025-03-07	84.2500	84.2500	84.2500	84.2500	+22.706%	2	137	-93.234%
2025-03-05	71.9300	71.9300	68.0000	68.6600	+7.449%	12	137	-91.698%
2025-02-28	61.8500	63.9000	61.8000	63.9000	+37.834%	130	126	-91.080%
2025-02-18	46.3600	46.3600	46.3600	46.3600	-12.197%	1	69	-87.705%
2025-02-07	53.3700	53.4700	52.8000	52.8000	-3.650%	40	69	-89.205%
2025-02-05	54.8000	54.8000	54.8000	54.8000	-8.514%	20	74	-89.599%
2025-01-29	60.0400	60.0400	59.1900	59.9000	-16.725%	3	57	-90.484%
2025-01-17	71.9300	71.9300	71.9300	71.9300	+5.069%	32	41	-92.076%
2025-01-16	68.4800	68.4800	68.4600	68.4600	-2.714%	2	41	-91.674%
2025-01-15	70.3700	70.3700	70.3700	70.3700	-8.729%	4	40	-91.900%
2025-01-02	77.2000	77.2000	77.1000	77.1000	+6.935%	10	38	-92.607%
2024-12-10	72.1000	72.1000	72.1000	72.1000	+1.179%	1	38	-92.094%
2024-12-09	71.2600	71.2600	71.2600	71.2600	+0.225%	10	37	-92.001%
2024-11-26	71.1000	71.1000	71.1000	71.1000	-5.578%	1	27	-91.983%
2024-11-13	75.3000	75.3000	75.3000	75.3000	-16.657%	7	26	-92.430%
2024-11-06	90.5000	90.5000	90.3500	90.3500	-15.434%	12	33	-93.691%
2024-10-04	106.8300	106.8400	106.8300	106.8400	-16.869%	12	42	-94.665%
2024-09-06	128.5200	128.5200	128.5200	128.5200	+6.824%	4	48	-95.565%
2024-09-04	120.3100	120.3100	120.3100	120.3100	+7.564%	2	48	-95.262%
2024-08-29	111.9600	112.0600	111.8500	111.8500	-6.993%	20	46	-94.904%
2024-08-28	120.2600	120.2600	120.2600	120.2600	-17.641%	3	26	-95.260%
2024-08-01	146.0200	146.0200	146.0200	146.0200	+25.609%	1	29	-96.096%
2024-07-22	116.2500	116.2500	116.2500	116.2500	+12.536%	1	30	-95.097%
2024-07-19	103.3000	103.3000	103.3000	103.3000	+36.514%	6	29	-94.482%
2024-07-10	73.8600	75.6700	73.8600	75.6700	+5.522%	25	26	-92.467%
2024-07-09	71.2800	71.7400	70.0000	71.7100	-2.196%	20	4	-92.051%
2024-06-26	73.3200	73.3200	73.3200	73.3200	-4.779%	1	21	-92.226%
2024-06-21	77.0000	77.0000	77.0000	77.0000	-12.000%	2	20	-92.597%
2024-05-21	87.5000	87.5000	87.5000	87.5000	0.000%	20	20	-93.486%

.dark-mode .FSXmkW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FSXmkW{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P360CRWD Dec 18 2026 360.00 Put (CRWD261218P00360000)option OPRA

CRWD20261218P360
CRWD Dec 18 2026 360.00 Put (CRWD261218P00360000)
option OPRA