Dark

CRWD20261218P390
CRWD Dec 18 2026 390.00 Put (CRWD261218P00390000)
option OPRA

Inactive

Jun 16, 2026

9.66-9.635%(-1.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	9.6600	9.6600	9.6600	9.6600	-9.635%	1	251	0.000%
2026-06-04	13.4000	13.4000	10.5000	10.6900	+11.354%	22	252	-9.635%
2026-06-02	9.6000	9.6000	9.6000	9.6000	-0.104%	10	232	+0.625%
2026-06-01	11.9000	11.9000	9.6100	9.6100	-28.176%	3	240	+0.520%
2026-05-27	14.2500	14.2500	13.3800	13.3800	+13.390%	5	243	-27.803%
2026-05-22	11.8000	11.8000	11.8000	11.8000	-5.976%	1	245	-18.136%
2026-05-21	12.5500	12.5500	12.5500	12.5500	-4.780%	1	245	-23.028%
2026-05-20	13.0000	13.1800	13.0000	13.1800	-28.525%	17	245	-26.707%
2026-05-15	18.4400	18.4400	18.4400	18.4400	-2.947%	1	254	-47.614%
2026-05-13	19.0000	19.0000	19.0000	19.0000	-10.714%	1	254	-49.158%
2026-05-12	21.2800	21.2800	21.2800	21.2800	-13.566%	10	244	-54.605%
2026-05-08	24.6200	24.6200	24.6200	24.6200	-5.015%	1	244	-60.764%
2026-05-07	26.5100	26.5100	25.9200	25.9200	-19.000%	3	245	-62.731%
2026-05-05	32.0000	32.0000	32.0000	32.0000	-12.088%	1	245	-69.813%
2026-05-01	36.4000	36.4000	36.4000	36.4000	-6.691%	2	245	-73.462%
2026-04-30	39.0100	39.0100	39.0100	39.0100	-1.065%	1	245	-75.237%
2026-04-29	39.4300	39.4300	39.4300	39.4300	+4.728%	2	245	-75.501%
2026-04-27	38.5200	38.5200	37.6500	37.6500	+4.583%	2	243	-74.343%
2026-04-22	36.0000	36.0800	35.9400	36.0000	-7.216%	300	245	-73.167%
2026-04-21	38.8000	38.8000	38.8000	38.8000	-16.072%	1	413	-75.103%
2026-04-17	45.6900	46.2300	45.6500	46.2300	-7.835%	14	413	-79.104%
2026-04-16	49.8800	50.1600	49.8800	50.1600	-5.358%	2	410	-80.742%
2026-04-15	53.2500	53.3500	53.0000	53.0000	-4.332%	3	411	-81.774%
2026-04-14	55.4000	55.4000	55.4000	55.4000	-3.231%	31	410	-82.563%
2026-04-13	57.1000	57.3300	56.5100	57.2500	-15.610%	36	441	-83.127%
2026-04-10	69.0000	69.0000	67.7100	67.8400	+19.018%	201	458	-85.761%
2026-04-09	48.9500	57.0000	48.9500	57.0000	+26.949%	208	464	-83.053%
2026-04-08	42.2500	44.9000	42.2500	44.9000	-18.140%	145	271	-78.486%
2026-04-06	55.8900	55.8900	54.8000	54.8500	-5.022%	3	155	-82.388%
2026-04-02	59.6500	59.6500	57.7500	57.7500	-0.943%	3	150	-83.273%
2026-04-01	57.5000	58.3000	57.5000	58.3000	-7.357%	2	150	-83.431%
2026-03-30	63.2600	63.2600	62.9300	62.9300	-10.826%	4	151	-84.650%
2026-03-27	70.5600	70.5700	70.5600	70.5700	+18.109%	5	150	-86.311%
2026-03-26	58.9000	59.7500	58.5500	59.7500	+1.357%	6	154	-83.833%
2026-03-25	56.5000	59.6000	56.5000	58.9500	+3.186%	3	155	-83.613%
2026-03-24	57.1300	57.1300	57.1300	57.1300	+12.861%	5	154	-83.091%
2026-03-23	50.7700	50.7700	50.5600	50.6200	+7.246%	16	149	-80.917%
2026-03-10	47.2000	47.2000	47.2000	47.2000	-4.124%	1	149	-79.534%
2026-03-09	48.0000	49.2300	48.0000	49.2300	-4.333%	21	148	-80.378%
2026-03-05	49.8300	51.4600	49.8300	51.4600	-17.966%	63	176	-81.228%
2026-03-03	62.7300	62.7300	62.7300	62.7300	-7.885%	1	194	-84.601%
2026-03-02	67.8600	68.1000	67.8600	68.1000	-8.896%	2	194	-85.815%
2026-02-27	76.1800	76.1800	74.7500	74.7500	-10.307%	5	192	-87.077%
2026-02-25	83.3400	83.3400	83.3400	83.3400	+2.371%	18	192	-88.409%
2026-02-24	83.1100	83.1100	81.4100	81.4100	+9.895%	43	192	-88.134%
2026-02-23	74.0800	74.0800	74.0800	74.0800	+14.321%	16	194	-86.960%
2026-02-20	51.0000	64.8000	51.0000	64.8000	+21.054%	6	194	-85.093%
2026-02-18	53.5300	53.5300	53.5300	53.5300	+5.291%	5	192	-81.954%
2026-02-13	52.8100	54.9400	50.3700	50.8400	-11.813%	82	132	-80.999%
2026-02-12	57.0000	57.6500	57.0000	57.6500	-11.403%	46	132	-83.244%
2026-02-06	67.0300	70.0000	65.0700	65.0700	-7.768%	36	106	-85.154%
2026-02-05	66.1500	70.5500	66.1500	70.5500	+29.807%	16	70	-86.308%
2026-02-04	54.4800	54.4800	54.3500	54.3500	+4.319%	2	63	-82.226%
2026-02-03	52.1000	52.1000	52.1000	52.1000	+14.229%	2	63	-81.459%
2026-02-02	44.9500	45.6100	44.9500	45.6100	+32.974%	3	62	-78.820%
2026-01-27	34.5000	34.5000	34.3000	34.3000	-14.570%	2	62	-71.837%
2026-01-23	40.1500	40.1500	40.1500	40.1500	-0.496%	1	61	-75.940%
2026-01-16	40.5000	40.5000	40.3500	40.3500	+7.400%	2	61	-76.059%
2026-01-12	37.5700	37.5700	37.5700	37.5700	-4.693%	1	61	-74.288%
2026-01-06	39.6000	39.6000	39.4200	39.4200	+0.818%	2	61	-75.495%
2026-01-02	39.1000	39.1000	39.1000	39.1000	-5.647%	1	61	-75.294%
2025-11-21	41.7000	41.9300	41.2000	41.4400	+20.500%	16	61	-76.689%
2025-11-19	34.3900	34.3900	34.3900	34.3900	+16.973%	5	66	-71.910%
2025-11-12	29.4000	29.4000	29.4000	29.4000	+0.788%	1	66	-67.143%
2025-11-11	29.0600	29.1700	29.0600	29.1700	-10.850%	2	66	-66.884%
2025-11-06	32.5400	32.8500	32.5400	32.7200	+9.249%	4	66	-70.477%
2025-10-30	29.9500	29.9500	29.9500	29.9500	+0.503%	1	66	-67.746%
2025-10-28	29.8000	29.8000	29.8000	29.8000	-18.801%	15	65	-67.584%
2025-10-20	36.7000	36.7000	36.7000	36.7000	-11.138%	1	72	-73.678%
2025-10-17	41.4000	41.4000	41.3000	41.3000	+5.116%	2	71	-76.610%
2025-10-16	39.2900	39.2900	39.2900	39.2900	+1.525%	1	70	-75.414%
2025-10-07	36.5300	38.7000	36.5300	38.7000	+8.161%	20	80	-75.039%
2025-10-03	35.7800	35.7800	35.7800	35.7800	+5.235%	2	80	-73.002%
2025-09-22	34.0000	34.0000	34.0000	34.0000	-5.687%	2	80	-71.588%
2025-09-18	39.9300	39.9300	35.8500	36.0500	-22.138%	24	78	-73.204%
2025-09-15	46.1000	46.3000	46.1000	46.3000	-6.446%	2	58	-79.136%
2025-08-29	49.4900	49.4900	49.4900	49.4900	+7.892%	1	58	-80.481%
2025-08-28	50.2200	50.2200	45.8700	45.8700	-19.314%	3	58	-78.940%
2025-08-07	53.3000	56.8500	53.3000	56.8500	+12.910%	4	58	-83.008%
2025-08-06	50.3500	50.3500	50.3500	50.3500	+6.561%	2	57	-80.814%
2025-07-30	47.1500	47.2500	47.1500	47.2500	-0.380%	2	56	-79.556%
2025-07-29	47.4300	47.4300	47.4300	47.4300	+2.685%	1	56	-79.633%
2025-07-28	46.1900	46.1900	46.1900	46.1900	-1.134%	1	55	-79.086%
2025-07-22	46.7200	46.7200	46.7200	46.7200	-15.820%	1	56	-79.324%
2025-05-27	55.3500	55.7600	55.3500	55.5000	-24.695%	8	55	-82.595%
2025-05-09	74.1500	74.1600	73.3500	73.7000	+19.546%	46	51	-86.893%
2025-05-05	61.6500	61.6500	61.6500	61.6500	-45.888%	30	41	-84.331%
2025-04-04	113.9300	113.9300	113.9300	113.9300	+19.674%	2	11	-91.521%
2025-04-03	95.2000	95.2000	95.2000	95.2000	-7.886%	1	11	-89.853%
2025-03-07	101.8000	103.3500	101.8000	103.3500	+57.498%	4	11	-90.653%
2025-02-07	65.6200	65.6200	65.6200	65.6200	-12.320%	2	12	-85.279%
2025-01-29	74.8400	74.8400	74.8400	74.8400	-2.868%	1	13	-87.092%
2025-01-24	77.1500	77.1500	77.0500	77.0500	-3.470%	4	12	-87.463%
2025-01-22	79.8200	79.8200	79.8200	79.8200	-6.589%	1	12	-87.898%
2025-01-16	84.8000	85.4500	84.8000	85.4500	-7.821%	14	11	-88.695%
2025-01-02	92.6000	92.7000	92.6000	92.7000	+5.257%	6	4	-89.579%
2024-12-20	88.0700	88.0700	88.0700	88.0700	-4.115%	2	1	-89.031%
2024-12-19	91.8500	91.8500	91.8500	91.8500	+5.550%	2	3	-89.483%
2024-11-22	87.0200	87.0200	87.0200	87.0200	-23.127%	2	1	-88.899%
2024-10-18	113.2000	113.2000	113.2000	113.2000	+22.683%	2	1	-91.466%
2024-07-16	92.2700	92.2700	92.2700	92.2700	-0.828%	1	1	-89.531%
2024-07-10	92.8500	93.0400	92.8500	93.0400	+8.819%	2	2	-89.617%
2024-07-05	85.5000	85.5000	85.5000	85.5000	-1.441%	2	3	-88.702%
2024-07-03	86.7500	86.7500	86.7500	86.7500	-0.800%	1	1	-88.865%
2024-06-18	87.4500	87.4500	87.4500	87.4500	0.000%	1	0	-88.954%

.dark-mode .PPKgS7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PPKgS7{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P390CRWD Dec 18 2026 390.00 Put (CRWD261218P00390000)option OPRA

CRWD20261218P390
CRWD Dec 18 2026 390.00 Put (CRWD261218P00390000)
option OPRA