Dark

CRWD20261218P370
CRWD Dec 18 2026 370.00 Put (CRWD261218P00370000)
option OPRA

Inactive

Jun 29, 2026

5.84-16.092%(-1.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.8300	5.8400	5.8300	5.8400	-16.092%	2	370	0.000%
2026-06-26	6.9600	6.9600	6.9600	6.9600	-7.200%	2	371	-16.092%
2026-06-18	7.9000	7.9000	7.5000	7.5000	+0.806%	40	409	-22.133%
2026-06-15	7.4400	7.4400	7.4400	7.4400	-24.082%	7	409	-21.505%
2026-06-09	9.8000	9.8000	9.8000	9.8000	+12.000%	1	416	-40.408%
2026-06-08	8.1700	8.7500	8.1700	8.7500	+11.893%	43	415	-33.257%
2026-06-05	7.8000	7.8200	7.8000	7.8200	+30.988%	2	433	-25.320%
2026-06-02	6.6800	6.6800	5.9700	5.9700	-28.929%	8	433	-2.178%
2026-06-01	9.7200	9.7200	8.4000	8.4000	-22.078%	4	433	-30.476%
2026-05-27	10.5000	10.7800	10.5000	10.7800	+18.462%	3	435	-45.826%
2026-05-26	9.4200	9.4200	9.1000	9.1000	-10.433%	22	433	-35.824%
2026-05-22	10.1600	10.1600	10.1600	10.1600	+3.147%	1	414	-42.520%
2026-05-21	10.1000	10.1000	9.8500	9.8500	-22.745%	3	413	-40.711%
2026-05-18	12.7500	12.7500	12.7500	12.7500	-9.253%	5	413	-54.196%
2026-05-15	14.0500	14.0500	14.0500	14.0500	-4.096%	2	418	-58.434%
2026-05-14	14.7700	14.7700	14.6500	14.6500	-5.666%	12	420	-60.137%
2026-05-13	15.5000	15.5300	15.5000	15.5300	-20.359%	12	420	-62.395%
2026-05-08	19.8800	19.8800	19.5000	19.5000	-6.475%	15	420	-70.051%
2026-05-07	21.9500	22.8600	20.8500	20.8500	-22.491%	7	425	-71.990%
2026-05-06	26.8500	26.9000	26.8500	26.9000	+5.573%	4	426	-78.290%
2026-05-05	25.0000	25.4900	25.0000	25.4800	-6.461%	115	426	-77.080%
2026-05-04	27.1900	27.2400	27.1900	27.2400	-8.283%	3	526	-78.561%
2026-05-01	32.1000	32.1000	29.7000	29.7000	-3.100%	3	522	-80.337%
2026-04-27	30.6500	30.6500	30.6500	30.6500	+4.075%	1	522	-80.946%
2026-04-22	29.4500	29.4500	29.4500	29.4500	-6.061%	4	522	-80.170%
2026-04-21	31.3500	31.3500	31.3500	31.3500	-18.782%	1	527	-81.372%
2026-04-17	38.6000	38.6000	38.6000	38.6000	-32.541%	10	527	-84.870%
2026-04-10	54.0500	60.6000	54.0500	57.2200	+18.960%	117	531	-89.794%
2026-04-09	46.4000	48.6000	46.3000	48.1000	+33.797%	22	415	-87.859%
2026-04-08	34.7500	35.9500	34.7500	35.9500	-14.200%	5	411	-83.755%
2026-04-07	41.9000	41.9000	41.9000	41.9000	-21.018%	2	413	-86.062%
2026-03-30	53.2000	53.2000	53.0500	53.0500	-9.208%	2	413	-88.992%
2026-03-27	58.4300	58.4300	58.4300	58.4300	+19.172%	1	413	-90.005%
2026-03-26	49.2000	49.2000	49.0300	49.0300	+19.294%	8	414	-88.089%
2026-03-23	42.7600	42.7600	41.1000	41.1000	-7.119%	26	406	-85.791%
2026-03-20	44.5500	44.5500	44.2000	44.2500	+15.990%	31	402	-86.802%
2026-03-11	38.1500	38.1500	38.1500	38.1500	-2.554%	1	394	-84.692%
2026-03-10	39.1000	39.1500	39.1000	39.1500	-4.044%	2	393	-85.083%
2026-03-09	40.8000	40.8000	40.8000	40.8000	-4.158%	1	392	-85.686%
2026-03-06	42.5700	42.5700	42.5700	42.5700	-10.473%	4	392	-86.281%
2026-03-04	47.5500	47.5500	47.5500	47.5500	-11.171%	1	390	-87.718%
2026-03-03	53.5300	53.5300	53.5300	53.5300	-15.926%	1	389	-89.090%
2026-02-27	63.7900	63.7900	63.6700	63.6700	+6.170%	10	389	-90.828%
2026-02-26	64.7800	64.7800	59.7500	59.9700	-9.342%	28	379	-90.262%
2026-02-25	68.8200	68.8200	66.1500	66.1500	-7.560%	5	374	-91.172%
2026-02-23	61.7400	71.5600	61.6800	71.5600	+30.227%	15	374	-91.839%
2026-02-20	51.3600	54.9500	51.3600	54.9500	+22.356%	8	378	-89.372%
2026-02-19	42.5000	44.9100	42.5000	44.9100	-2.581%	26	380	-86.996%
2026-02-18	46.1000	46.1000	46.1000	46.1000	-2.061%	1	379	-87.332%
2026-02-17	47.7300	47.8500	47.0600	47.0700	+9.465%	25	379	-87.593%
2026-02-13	44.0000	44.0000	43.0000	43.0000	-9.891%	4	381	-86.419%
2026-02-12	48.0500	48.0500	47.2500	47.7200	+4.079%	12	381	-87.762%
2026-02-11	48.0500	48.0500	45.8500	45.8500	-1.504%	2	371	-87.263%
2026-02-10	46.5500	46.5500	46.5500	46.5500	-2.859%	5	370	-87.454%
2026-02-09	47.9200	47.9200	47.9200	47.9200	-9.585%	1	367	-87.813%
2026-02-06	57.0500	58.9900	53.0000	53.0000	-9.772%	260	366	-88.981%
2026-02-05	54.5000	58.7400	54.5000	58.7400	+54.579%	41	126	-90.058%
2026-01-29	38.0000	38.0000	38.0000	38.0000	+13.772%	1	85	-84.632%
2026-01-16	34.6500	34.6500	33.0000	33.4000	+9.329%	37	58	-82.515%
2026-01-15	30.5500	30.5500	30.5500	30.5500	+5.418%	4	58	-80.884%
2026-01-14	28.9800	28.9800	28.9800	28.9800	-3.721%	1	58	-79.848%
2026-01-12	30.1000	30.1000	30.1000	30.1000	+1.176%	1	58	-80.598%
2026-01-09	29.7500	29.7500	29.7500	29.7500	-4.032%	20	58	-80.370%
2026-01-08	31.0500	31.0500	31.0000	31.0000	+7.266%	22	63	-81.161%
2026-01-07	28.8100	28.9000	28.8000	28.9000	-4.146%	9	58	-79.792%
2026-01-05	30.1500	30.1500	30.1500	30.1500	-9.731%	3	55	-80.630%
2026-01-02	33.4000	33.4000	33.4000	33.4000	+21.014%	1	55	-82.515%
2025-12-30	27.6100	27.6100	27.6000	27.6000	-0.361%	2	55	-78.841%
2025-12-26	27.6000	27.7000	27.5000	27.7000	-5.461%	7	53	-78.917%
2025-12-18	29.3000	29.3000	29.3000	29.3000	+15.264%	3	50	-80.068%
2025-12-12	25.1400	25.4200	25.1400	25.4200	-1.473%	10	50	-77.026%
2025-12-04	25.3000	25.8000	25.3000	25.8000	-11.945%	5	51	-77.364%
2025-11-18	29.6500	29.6500	29.3000	29.3000	+21.325%	2	51	-80.068%
2025-11-12	24.1500	24.1500	24.1500	24.1500	-4.545%	1	50	-75.818%
2025-11-10	25.3000	25.3000	25.3000	25.3000	-26.984%	1	51	-76.917%
2025-10-17	34.7500	34.7500	34.6500	34.6500	+11.236%	2	52	-83.146%
2025-10-13	31.1500	31.1500	31.1500	31.1500	+4.425%	1	51	-81.252%
2025-10-03	29.8300	29.8300	29.8300	29.8300	-3.774%	44	51	-80.422%
2025-09-24	31.0000	31.0000	31.0000	31.0000	-21.039%	1	73	-81.161%
2025-09-15	39.2600	39.2600	39.2600	39.2600	+2.054%	1	73	-85.125%
2025-09-12	38.4700	38.4700	38.4700	38.4700	-1.359%	3	74	-84.819%
2025-09-11	39.0000	39.0000	39.0000	39.0000	-3.346%	1	77	-85.026%
2025-09-10	40.1500	40.4000	40.1500	40.3500	+3.144%	4	78	-85.527%
2025-08-28	39.1200	39.1200	39.1200	39.1200	-18.500%	3	79	-85.072%
2025-08-22	48.0000	48.0000	48.0000	48.0000	-3.128%	3	82	-87.833%
2025-08-20	47.1300	49.5500	47.1300	49.5500	+0.405%	2	79	-88.214%
2025-08-19	45.6500	49.3500	45.6500	49.3500	+7.987%	2	80	-88.166%
2025-08-12	45.7000	45.7000	45.7000	45.7000	-7.863%	1	79	-87.221%
2025-08-07	45.5000	49.6000	45.5000	49.6000	+15.349%	3	78	-88.226%
2025-08-06	42.9500	43.0000	42.9500	43.0000	+5.496%	6	76	-86.419%
2025-07-29	40.7600	40.7600	40.7600	40.7600	+5.843%	2	73	-85.672%
2025-07-10	38.5100	38.5100	38.5100	38.5100	+4.989%	1	71	-84.835%
2025-07-03	36.6800	36.6800	36.6800	36.6800	-8.414%	1	71	-84.079%
2025-07-01	40.0500	40.0500	40.0500	40.0500	-15.148%	1	71	-85.418%
2025-06-05	47.2000	47.2000	47.2000	47.2000	-2.921%	1	71	-87.627%
2025-05-28	48.6200	48.6200	48.6200	48.6200	+2.531%	1	72	-87.988%
2025-05-27	47.6000	48.1500	47.4200	47.4200	-13.703%	19	73	-87.685%
2025-05-16	54.9500	54.9500	54.9500	54.9500	-5.681%	4	63	-89.372%
2025-05-12	58.2200	58.4500	58.2200	58.2600	-9.309%	16	61	-89.976%
2025-05-09	63.9100	64.2400	63.9100	64.2400	+15.022%	8	59	-90.909%
2025-05-02	55.8500	55.8500	55.8500	55.8500	-4.952%	4	59	-89.543%
2025-05-01	57.6500	58.7600	57.2600	58.7600	-7.421%	24	59	-90.061%
2025-04-25	64.0500	64.0500	63.4700	63.4700	-18.156%	20	68	-90.799%
2025-04-16	71.0700	77.5500	71.0700	77.5500	+10.000%	6	63	-92.469%
2025-04-15	69.2300	70.5000	69.2300	70.5000	-21.097%	43	57	-91.716%
2025-04-08	89.3500	89.3500	89.3500	89.3500	+7.199%	3	16	-93.464%
2025-04-03	83.3500	83.3500	83.3500	83.3500	-19.038%	1	19	-92.993%
2025-03-10	102.9000	102.9500	102.9000	102.9500	+12.822%	9	19	-94.327%
2025-03-07	91.2500	91.2500	91.2500	91.2500	+58.696%	2	10	-93.600%
2025-02-21	57.5000	57.5000	57.5000	57.5000	+12.967%	2	10	-89.843%
2025-02-19	50.9500	50.9500	50.9000	50.9000	-6.691%	10	9	-88.527%
2025-02-13	54.5500	54.5500	54.5500	54.5500	-14.726%	8	18	-89.294%
2025-02-04	63.8700	63.9700	63.8600	63.9700	+1.782%	8	18	-90.871%
2025-01-31	62.8000	62.8500	62.8000	62.8500	-5.075%	4	10	-90.708%
2025-01-24	66.2100	66.2100	66.2100	66.2100	-18.461%	6	9	-91.180%
2025-01-02	81.0500	81.2000	81.0500	81.2000	+12.341%	2	6	-92.808%
2024-12-17	72.2800	72.2800	72.2800	72.2800	-6.735%	1	5	-91.920%
2024-11-22	77.5000	77.5000	77.5000	77.5000	-3.667%	2	6	-92.465%
2024-11-13	80.4500	80.4500	80.4500	80.4500	-27.372%	1	7	-92.741%
2024-10-04	110.7700	110.7700	110.7700	110.7700	-5.211%	2	6	-94.728%
2024-09-19	116.8600	116.8600	116.8600	116.8600	-14.074%	2	7	-95.003%
2024-09-06	136.0000	136.0000	136.0000	136.0000	+5.993%	4	9	-95.706%
2024-09-04	128.3100	128.3100	128.3100	128.3100	+0.486%	1	7	-95.449%
2024-08-28	127.6900	127.6900	127.6900	127.6900	-17.117%	1	6	-95.426%
2024-08-01	154.0600	154.0600	154.0600	154.0600	+4.511%	1	7	-96.209%
2024-07-31	147.4100	147.4100	147.4100	147.4100	+38.739%	3	6	-96.038%
2024-07-19	106.2500	106.2500	106.2500	106.2500	+23.834%	2	3	-94.504%
2024-07-17	85.1000	85.8000	85.1000	85.8000	+6.320%	2	2	-93.193%
2024-06-11	80.7000	80.7000	80.7000	80.7000	+2.152%	2	2	-92.763%
2024-06-10	81.2000	81.2000	79.0000	79.0000	0.000%	2	2	-92.608%

.dark-mode .R1JCj5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1JCj5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P370CRWD Dec 18 2026 370.00 Put (CRWD261218P00370000)option OPRA

CRWD20261218P370
CRWD Dec 18 2026 370.00 Put (CRWD261218P00370000)
option OPRA