Dark

CRWD20261218P380
CRWD Dec 18 2026 380.00 Put (CRWD261218P00380000)
option OPRA

Inactive

Jun 30, 2026

7.00-2.778%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	7.0000	7.0000	7.0000	7.0000	-2.778%	1	327	0.000%
2026-06-29	7.0000	7.2000	7.0000	7.2000	-10.000%	2	327	-2.778%
2026-06-24	8.0000	8.0000	8.0000	8.0000	+1.266%	1	327	-12.500%
2026-06-23	7.9000	7.9000	7.9000	7.9000	-2.709%	1	328	-11.392%
2026-06-18	8.1200	8.1200	8.1200	8.1200	-2.286%	1	329	-13.793%
2026-06-15	8.2900	8.4200	8.2900	8.3100	-26.133%	6	329	-15.764%
2026-06-10	11.2500	11.2500	11.2500	11.2500	0.000%	4	332	-37.778%
2026-06-09	11.5000	12.0500	11.0000	11.2500	+21.359%	9	332	-37.778%
2026-06-05	8.7500	9.2700	8.7500	9.2700	-7.300%	2	332	-24.488%
2026-06-04	9.6500	10.0000	9.6500	10.0000	+23.457%	2	331	-30.000%
2026-06-03	9.0000	9.0000	8.1000	8.1000	-6.250%	4	331	-13.580%
2026-06-02	8.8000	8.8000	8.6400	8.6400	-9.053%	5	331	-18.981%
2026-06-01	9.5000	9.5000	9.5000	9.5000	-2.564%	2	330	-26.316%
2026-05-29	9.5000	9.7500	9.5000	9.7500	-18.614%	2	330	-28.205%
2026-05-27	12.9500	12.9500	11.9800	11.9800	+15.637%	4	330	-41.569%
2026-05-26	10.4300	10.4300	10.3200	10.3600	-1.239%	4	327	-32.432%
2026-05-22	10.7700	10.7700	10.4900	10.4900	-9.177%	2	326	-33.270%
2026-05-21	11.2900	11.5500	11.2500	11.5500	-2.941%	6	329	-39.394%
2026-05-20	11.9000	11.9000	11.9000	11.9000	-5.330%	1	329	-41.176%
2026-05-19	12.5700	12.5700	12.5700	12.5700	-15.010%	1	328	-44.312%
2026-05-18	14.7900	14.7900	14.7900	14.7900	-8.137%	1	328	-52.671%
2026-05-14	17.3000	17.3000	16.1000	16.1000	-9.296%	15	328	-56.522%
2026-05-13	17.7000	17.7500	17.7000	17.7500	+0.282%	3	328	-60.563%
2026-05-12	19.1000	19.1000	17.7000	17.7000	-15.714%	8	328	-60.452%
2026-05-08	23.9500	23.9500	21.0000	21.0000	-12.427%	13	328	-66.667%
2026-05-07	23.9800	23.9800	23.9800	23.9800	-20.332%	1	338	-70.809%
2026-05-06	29.7500	30.1000	29.5000	30.1000	+7.885%	9	339	-76.744%
2026-05-05	30.5000	30.5000	27.9000	27.9000	-8.555%	18	339	-74.910%
2026-05-04	33.3000	33.3000	30.5100	30.5100	-7.405%	9	340	-77.057%
2026-05-01	35.5500	35.5500	32.9500	32.9500	-9.478%	3	343	-78.756%
2026-04-30	34.9400	36.4000	34.9400	36.4000	+8.333%	15	343	-80.769%
2026-04-27	33.6000	33.6000	33.6000	33.6000	-8.447%	1	348	-79.167%
2026-04-23	36.4500	36.7000	36.4500	36.7000	+12.993%	2	348	-80.926%
2026-04-22	33.6500	33.6500	32.4500	32.4800	-6.046%	10	348	-78.448%
2026-04-21	37.7000	37.7000	34.3000	34.5700	-13.575%	3	341	-79.751%
2026-04-20	40.0000	40.0000	40.0000	40.0000	-4.077%	1	341	-82.500%
2026-04-17	41.6500	42.0500	40.3500	41.7000	-6.187%	14	341	-83.213%
2026-04-16	43.9000	44.4500	43.9000	44.4500	-11.806%	2	331	-84.252%
2026-04-14	50.6500	51.3600	50.0700	50.4000	-0.297%	67	329	-86.111%
2026-04-13	57.0500	57.0500	50.5500	50.5500	-18.468%	8	331	-86.152%
2026-04-10	62.0000	62.0000	62.0000	62.0000	+19.576%	1	338	-88.710%
2026-04-09	46.5000	51.8500	46.5000	51.8500	+26.773%	9	338	-86.500%
2026-04-08	38.3500	40.9000	38.3500	40.9000	-18.639%	5	339	-82.885%
2026-04-06	50.2700	50.2700	50.2700	50.2700	-6.125%	3	342	-86.075%
2026-04-01	53.5500	53.5500	53.5500	53.5500	-15.603%	1	340	-86.928%
2026-03-27	62.4500	66.4300	62.4500	63.4500	+18.156%	38	340	-88.968%
2026-03-26	54.1000	54.1000	53.3300	53.7000	+3.868%	13	332	-86.965%
2026-03-25	51.7000	51.7000	51.7000	51.7000	-0.863%	6	344	-86.460%
2026-03-24	47.5000	52.9100	47.5000	52.1500	+14.490%	4	343	-86.577%
2026-03-23	47.9500	47.9500	45.5500	45.5500	-6.082%	12	344	-84.632%
2026-03-20	48.5000	48.5000	48.5000	48.5000	+18.873%	9	353	-85.567%
2026-03-16	40.8000	40.8000	40.8000	40.8000	+2.230%	1	347	-82.843%
2026-03-13	39.9100	39.9100	39.9100	39.9100	-4.407%	3	347	-82.461%
2026-03-11	39.9500	41.9500	39.9500	41.7500	-7.016%	4	344	-83.234%
2026-03-09	45.4000	45.4000	44.9000	44.9000	-5.254%	4	344	-84.410%
2026-03-05	48.1500	48.1500	47.3900	47.3900	-5.785%	2	343	-85.229%
2026-03-04	56.6800	56.6800	50.3000	50.3000	-18.727%	26	344	-86.083%
2026-03-03	61.8900	61.8900	61.8900	61.8900	-11.421%	2	343	-88.690%
2026-02-27	69.8700	69.8700	69.8700	69.8700	+9.514%	1	342	-89.981%
2026-02-26	63.8600	63.8600	63.8000	63.8000	-17.143%	3	342	-89.028%
2026-02-24	75.4700	77.0000	75.4700	77.0000	-4.938%	20	341	-90.909%
2026-02-23	66.4600	81.0000	66.4600	81.0000	+46.341%	28	344	-91.358%
2026-02-20	47.6500	55.3500	47.6000	55.3500	+12.821%	3	346	-87.353%
2026-02-19	50.5000	50.5000	49.0500	49.0600	+1.155%	26	345	-85.732%
2026-02-18	53.0000	53.0000	48.5000	48.5000	-7.035%	2	338	-85.567%
2026-02-17	53.1200	53.1200	52.1700	52.1700	+13.611%	7	339	-86.582%
2026-02-13	45.9200	45.9200	45.9200	45.9200	-10.921%	5	337	-84.756%
2026-02-12	53.4200	53.4200	51.5500	51.5500	+2.792%	8	337	-86.421%
2026-02-11	50.1500	50.1500	50.1500	50.1500	-1.667%	2	330	-86.042%
2026-02-10	51.0000	51.0000	51.0000	51.0000	-12.446%	5	330	-86.275%
2026-02-06	60.7200	64.0000	58.2500	58.2500	-8.340%	26	325	-87.983%
2026-02-05	55.9400	63.5500	55.9400	63.5500	+29.694%	3	300	-88.985%
2026-02-04	53.5000	53.5000	49.0000	49.0000	+0.204%	121	299	-85.714%
2026-02-03	48.9000	48.9000	48.9000	48.9000	+25.385%	1	178	-85.685%
2026-01-30	39.0000	39.0000	39.0000	39.0000	-2.864%	2	177	-82.051%
2026-01-29	38.1100	43.1100	38.1100	40.1500	+30.146%	11	177	-82.565%
2026-01-27	28.5000	30.8500	28.5000	30.8500	-7.910%	4	168	-77.310%
2026-01-26	33.0000	33.5000	33.0000	33.5000	-4.694%	5	165	-79.104%
2026-01-23	35.1500	35.1500	35.1500	35.1500	-11.572%	2	164	-80.085%
2026-01-20	39.1500	39.7500	39.1100	39.7500	+7.287%	3	164	-82.390%
2026-01-16	38.5600	38.5600	36.9500	37.0500	+1.368%	3	164	-81.107%
2026-01-15	36.5500	36.5500	36.5500	36.5500	+11.705%	2	164	-80.848%
2026-01-08	32.7200	32.7200	32.7200	32.7200	-7.831%	15	162	-78.606%
2026-01-02	34.7500	35.5000	34.5900	35.5000	+16.776%	3	147	-80.282%
2025-12-26	30.4500	30.4500	30.4000	30.4000	+0.396%	8	144	-76.974%
2025-12-22	30.4000	30.4500	30.2800	30.2800	-7.401%	7	136	-76.882%
2025-12-18	31.9500	32.7000	31.9000	32.7000	+5.484%	52	129	-78.593%
2025-12-15	30.8000	31.0000	30.8000	31.0000	-9.753%	2	85	-77.419%
2025-11-24	34.9000	34.9000	34.3500	34.3500	-10.987%	4	84	-79.622%
2025-11-21	38.4600	38.5900	38.4600	38.5900	+39.566%	9	82	-81.861%
2025-11-10	27.3500	27.6500	27.3500	27.6500	-8.292%	6	82	-74.684%
2025-11-07	30.4300	30.4300	30.1500	30.1500	+1.447%	16	80	-76.783%
2025-11-06	31.1000	31.1000	29.7200	29.7200	-0.834%	23	86	-76.447%
2025-10-24	29.9700	29.9700	29.9700	29.9700	-13.631%	1	102	-76.643%
2025-10-20	34.7000	34.7000	34.7000	34.7000	+8.302%	1	101	-79.827%
2025-10-06	32.0400	32.0400	32.0400	32.0400	-1.958%	1	101	-78.152%
2025-10-03	32.6800	32.6800	32.6800	32.6800	+5.419%	92	100	-78.580%
2025-10-02	31.0000	31.0000	31.0000	31.0000	-4.908%	2	192	-77.419%
2025-10-01	32.7500	32.7500	32.6000	32.6000	-9.444%	4	194	-78.528%
2025-09-24	36.0000	36.0000	36.0000	36.0000	+3.152%	1	194	-80.556%
2025-09-23	35.0000	35.0000	34.9000	34.9000	+4.962%	2	194	-79.943%
2025-09-22	33.2500	33.2500	33.2500	33.2500	0.000%	16	192	-78.947%
2025-09-18	36.4300	36.4300	33.2500	33.2500	-20.890%	2	192	-78.947%
2025-09-15	42.0300	42.0300	42.0300	42.0300	-9.418%	1	192	-83.345%
2025-09-10	44.2000	46.5000	44.2000	46.4000	-3.934%	15	192	-84.914%
2025-09-04	48.3000	48.3000	48.3000	48.3000	+3.316%	16	198	-85.507%
2025-08-29	46.7500	46.7500	46.7500	46.7500	-0.722%	2	198	-85.027%
2025-08-28	47.0900	47.0900	47.0900	47.0900	-7.612%	6	198	-85.135%
2025-08-25	50.9700	50.9700	50.9700	50.9700	-2.356%	5	198	-86.266%
2025-08-22	52.2000	52.2000	52.2000	52.2000	-2.265%	5	198	-86.590%
2025-08-20	53.4100	53.4100	53.4100	53.4100	+8.557%	2	193	-86.894%
2025-08-07	49.2000	49.2000	49.2000	49.2000	+5.806%	1	193	-85.772%
2025-08-06	46.7000	46.7000	46.4500	46.5000	+6.529%	8	193	-84.946%
2025-07-18	43.6500	43.6500	43.6500	43.6500	+0.460%	1	189	-83.963%
2025-07-11	43.4500	43.4500	43.4500	43.4500	+6.888%	1	188	-83.890%
2025-07-07	40.6500	40.6500	40.6500	40.6500	-2.705%	1	188	-82.780%
2025-06-27	42.0000	42.0000	41.7800	41.7800	+1.408%	2	187	-83.246%
2025-06-26	41.2000	41.2000	41.2000	41.2000	-6.278%	2	186	-83.010%
2025-06-23	43.9700	44.1000	43.9600	43.9600	-10.432%	12	187	-84.076%
2025-06-09	49.3600	49.3600	49.0800	49.0800	-3.765%	2	196	-85.738%
2025-06-05	51.0000	51.0000	51.0000	51.0000	+4.787%	2	197	-86.275%
2025-06-03	48.6700	48.6700	48.6700	48.6700	-3.337%	1	197	-85.617%
2025-06-02	50.3700	50.4600	49.9600	50.3500	-6.759%	18	197	-86.097%
2025-05-29	54.0000	54.0000	54.0000	54.0000	+3.707%	15	203	-87.037%
2025-05-28	52.0700	52.0700	52.0700	52.0700	+1.699%	1	203	-86.557%
2025-05-27	51.2000	51.2000	51.2000	51.2000	-11.572%	5	203	-86.328%
2025-05-13	57.9000	57.9000	57.9000	57.9000	-6.613%	1	203	-87.910%
2025-05-12	62.0000	62.0000	62.0000	62.0000	-9.753%	5	203	-88.710%
2025-05-09	69.4500	69.4500	68.6500	68.7000	+17.036%	54	198	-89.811%
2025-05-05	58.7000	58.7000	58.7000	58.7000	-2.313%	10	183	-88.075%
2025-05-02	59.5000	60.0900	59.5000	60.0900	-2.767%	10	173	-88.351%
2025-05-01	61.8000	62.7900	61.3600	61.8000	-5.505%	11	172	-88.673%
2025-04-30	64.3700	65.4000	64.3700	65.4000	-15.186%	2	169	-89.297%
2025-04-23	74.8900	77.1100	74.6600	77.1100	-8.170%	26	170	-90.922%
2025-04-17	81.8500	83.9700	81.8500	83.9700	+3.170%	4	169	-91.664%
2025-04-16	75.7000	81.3900	74.5000	81.3900	+7.163%	14	169	-91.399%
2025-04-15	75.2400	75.9500	74.6600	75.9500	-3.788%	91	159	-90.783%
2025-04-09	78.9400	78.9400	78.9400	78.9400	-19.433%	1	98	-91.133%
2025-04-08	94.6300	97.9800	94.6300	97.9800	+10.090%	39	98	-92.856%
2025-04-03	89.8500	89.8500	89.0000	89.0000	-18.640%	4	60	-92.135%
2025-03-10	109.3900	109.3900	109.3900	109.3900	+13.711%	21	61	-93.601%
2025-03-07	96.2000	96.2000	96.2000	96.2000	+27.249%	2	62	-92.723%
2025-02-25	75.3800	75.6000	75.1800	75.6000	+40.052%	36	63	-90.741%
2025-02-19	55.0000	55.0000	53.9800	53.9800	-32.744%	31	54	-87.032%
2025-01-15	80.1000	80.6200	80.1000	80.2600	-7.321%	50	49	-91.278%
2025-01-02	86.6000	86.7000	86.6000	86.6000	+3.218%	16	24	-91.917%
2024-12-27	83.5000	83.9000	83.5000	83.9000	+2.882%	4	16	-91.657%
2024-12-12	81.4500	81.6500	81.2500	81.5500	-0.367%	22	16	-91.416%
2024-11-22	81.8500	81.8500	81.8500	81.8500	-5.013%	2	8	-91.448%
2024-11-13	86.1700	86.1700	86.1700	86.1700	-5.099%	1	7	-91.877%
2024-11-12	90.8000	90.8000	90.8000	90.8000	-11.285%	1	7	-92.291%
2024-11-06	102.3500	102.3500	102.3500	102.3500	-24.459%	1	7	-93.161%
2024-08-28	135.4900	135.4900	135.4900	135.4900	-23.430%	6	7	-94.834%
2024-08-02	176.9500	176.9500	176.9500	176.9500	+13.321%	8	13	-96.044%
2024-07-31	156.1500	156.1500	156.1500	156.1500	+5.102%	1	17	-95.517%
2024-07-30	148.8200	148.8200	148.5700	148.5700	+5.819%	4	16	-95.288%
2024-07-25	140.4000	140.4000	140.4000	140.4000	+1.109%	1	16	-95.014%
2024-07-22	138.9200	139.1600	138.8600	138.8600	+16.768%	7	16	-94.959%
2024-07-19	116.1000	118.9300	116.0500	118.9200	+36.847%	22	13	-94.114%
2024-07-15	86.9000	86.9000	86.9000	86.9000	-1.250%	1	6	-91.945%
2024-07-12	88.0000	88.0000	88.0000	88.0000	+2.924%	10	6	-92.045%
2024-07-10	85.5000	85.5000	85.5000	85.5000	+6.476%	5	7	-91.813%
2024-07-05	80.3000	80.3000	80.3000	80.3000	-1.774%	2	3	-91.283%
2024-07-03	81.7500	81.7500	81.7500	81.7500	+2.188%	1	2	-91.437%
2024-07-01	80.0000	80.0000	80.0000	80.0000	-4.134%	1	2	-91.250%
2024-06-26	82.6800	83.4500	82.6800	83.4500	+0.579%	2	3	-91.612%
2024-06-10	82.9700	82.9700	82.9700	82.9700	0.000%	1	1	-91.563%

.dark-mode .Zs2QMK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zs2QMK{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P380CRWD Dec 18 2026 380.00 Put (CRWD261218P00380000)option OPRA

CRWD20261218P380
CRWD Dec 18 2026 380.00 Put (CRWD261218P00380000)
option OPRA