Dark

CRWD20261218P400
CRWD Dec 18 2026 400.00 Put (CRWD261218P00400000)
option OPRA

Inactive

Jun 29, 2026

8.65-8.947%(-0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.8000	8.8000	8.6500	8.6500	-8.947%	2	611	0.000%
2026-06-25	9.5000	9.5000	9.5000	9.5000	-5.473%	1	610	-8.947%
2026-06-24	10.0500	10.0500	10.0500	10.0500	+10.440%	12	610	-13.930%
2026-06-22	8.9500	9.1000	8.9500	9.1000	-10.433%	61	598	-4.945%
2026-06-17	10.1600	10.1600	10.1600	10.1600	-11.652%	2	601	-14.862%
2026-06-11	12.1000	12.5000	11.5000	11.5000	-13.858%	3	601	-24.783%
2026-06-10	13.3500	13.3500	13.3500	13.3500	+12.185%	1	600	-35.206%
2026-06-09	11.9000	11.9000	11.9000	11.9000	-14.695%	2	599	-27.311%
2026-06-08	12.0000	13.9500	12.0000	13.9500	+26.588%	4	598	-37.993%
2026-06-05	11.4000	11.4000	11.0200	11.0200	+8.893%	2	602	-21.506%
2026-06-04	10.1200	10.1200	10.1200	10.1200	-0.099%	1	603	-14.526%
2026-06-03	10.1300	10.1300	10.1300	10.1300	+0.596%	1	603	-14.610%
2026-06-02	10.0000	10.6900	10.0000	10.0700	-11.511%	30	603	-14.101%
2026-06-01	11.3800	11.3800	11.3800	11.3800	-3.149%	1	601	-23.989%
2026-05-29	12.0000	12.0000	11.7500	11.7500	-15.831%	15	601	-26.383%
2026-05-28	13.9600	13.9600	13.9600	13.9600	-5.676%	4	601	-38.037%
2026-05-27	13.9700	14.8000	13.9700	14.8000	+15.175%	11	601	-41.554%
2026-05-26	12.8500	12.8500	12.8500	12.8500	-0.388%	2	591	-32.685%
2026-05-22	14.4000	14.4000	12.9000	12.9000	-9.155%	22	572	-32.946%
2026-05-21	14.0000	14.2000	14.0000	14.2000	-8.974%	2	571	-39.085%
2026-05-19	15.8500	16.4000	15.6000	15.6000	-8.612%	4	571	-44.551%
2026-05-18	18.5000	18.5000	16.9700	17.0700	-7.730%	35	559	-49.326%
2026-05-15	21.0700	21.0700	18.5000	18.5000	-7.035%	5	559	-53.243%
2026-05-14	20.5000	20.5500	19.9000	19.9000	-10.117%	6	560	-56.533%
2026-05-13	22.5000	22.5000	22.1400	22.1400	-1.556%	2	556	-60.930%
2026-05-12	23.7000	23.7000	21.8500	22.4900	-5.105%	16	556	-61.538%
2026-05-11	25.0000	25.0000	23.7000	23.7000	-10.734%	105	556	-63.502%
2026-05-08	26.7500	26.7500	25.7700	26.5500	-8.826%	5	659	-67.420%
2026-05-07	32.0000	32.0000	29.0800	29.1200	-20.977%	12	661	-70.295%
2026-05-06	39.6600	39.6600	36.6100	36.8500	+8.510%	13	660	-76.526%
2026-05-05	35.6500	35.6500	33.9600	33.9600	-8.092%	114	665	-74.529%
2026-05-04	38.0000	38.0000	36.9500	36.9500	-7.970%	6	568	-76.590%
2026-05-01	40.1500	40.1500	40.1500	40.1500	-7.275%	3	571	-78.456%
2026-04-30	43.3000	43.3000	43.3000	43.3000	+3.267%	6	571	-80.023%
2026-04-29	41.9300	41.9300	41.9300	41.9300	+1.648%	2	571	-79.370%
2026-04-27	41.1000	41.2500	41.1000	41.2500	+7.004%	2	571	-79.030%
2026-04-22	40.5000	40.5000	38.5500	38.5500	-9.993%	9	572	-77.562%
2026-04-21	41.4200	43.1000	41.3300	42.8300	-14.340%	38	559	-79.804%
2026-04-20	50.0000	50.0000	50.0000	50.0000	-0.537%	1	559	-82.700%
2026-04-17	49.9800	50.2700	49.9800	50.2700	-4.701%	2	558	-82.793%
2026-04-16	54.3000	54.3000	52.7500	52.7500	-5.635%	2	557	-83.602%
2026-04-15	56.2000	56.6000	55.9000	55.9000	-6.864%	4	555	-84.526%
2026-04-13	59.6000	60.0200	59.6000	60.0200	-17.792%	14	556	-85.588%
2026-04-10	75.7300	77.8000	73.0100	73.0100	+16.073%	12	563	-88.152%
2026-04-09	49.4600	63.8500	49.4600	62.9000	+32.143%	91	563	-86.248%
2026-04-08	47.9900	47.9900	47.6000	47.6000	-23.962%	9	551	-81.828%
2026-04-02	65.0000	65.0000	62.6000	62.6000	-0.792%	3	544	-86.182%
2026-04-01	63.2500	63.2500	63.1000	63.1000	-4.870%	3	544	-86.292%
2026-03-31	66.3300	66.3300	66.3300	66.3300	-1.879%	1	543	-86.959%
2026-03-30	69.2900	69.2900	67.6000	67.6000	-11.053%	4	544	-87.204%
2026-03-27	76.6500	76.6500	75.0600	76.0000	+17.921%	37	544	-88.618%
2026-03-26	64.6000	64.6000	64.4500	64.4500	-3.083%	3	530	-86.579%
2026-03-25	66.5000	66.5000	66.5000	66.5000	+5.723%	1	528	-86.992%
2026-03-24	62.9000	62.9000	62.9000	62.9000	+15.923%	1	529	-86.248%
2026-03-23	54.5700	54.5700	54.2600	54.2600	-6.222%	6	530	-84.058%
2026-03-20	58.4000	58.4000	57.8600	57.8600	+14.870%	6	530	-85.050%
2026-03-13	48.3400	50.3700	48.3400	50.3700	+2.067%	2	529	-82.827%
2026-03-11	49.7000	49.7000	49.3500	49.3500	-4.490%	2	531	-82.472%
2026-03-09	51.6700	51.6700	51.6700	51.6700	-4.403%	1	531	-83.259%
2026-03-05	54.0500	54.0500	54.0500	54.0500	-13.727%	1	531	-83.996%
2026-03-04	68.0600	68.0600	62.2700	62.6500	-7.144%	52	530	-86.193%
2026-03-03	74.0000	74.0000	67.4700	67.4700	-19.159%	7	529	-87.179%
2026-02-27	83.4600	83.4600	83.4600	83.4600	+11.622%	1	530	-89.636%
2026-02-26	74.3500	74.7700	74.3500	74.7700	-9.829%	4	531	-88.431%
2026-02-25	89.5800	89.5800	81.9900	82.9200	-6.831%	36	530	-89.568%
2026-02-24	86.6500	89.0000	86.6500	89.0000	-1.657%	13	530	-90.281%
2026-02-23	90.5000	90.5000	90.5000	90.5000	+32.698%	20	521	-90.442%
2026-02-20	68.2000	68.2000	68.2000	68.2000	+19.106%	1	503	-87.317%
2026-02-19	57.3000	57.3000	57.2600	57.2600	-3.163%	2	502	-84.893%
2026-02-18	59.1500	59.1500	57.5000	59.1300	-7.392%	40	500	-85.371%
2026-02-17	63.8500	63.8500	63.8500	63.8500	+18.022%	10	480	-86.453%
2026-02-13	55.2200	55.2200	54.1000	54.1000	-10.133%	23	473	-84.011%
2026-02-12	60.9000	62.4800	60.2000	60.2000	+1.092%	15	473	-85.631%
2026-02-11	62.0000	62.3000	59.4500	59.5500	+0.337%	65	465	-85.474%
2026-02-10	59.6500	60.1000	59.2000	59.3500	-4.274%	107	434	-85.425%
2026-02-09	67.2500	67.2500	62.0000	62.0000	-17.586%	7	400	-86.048%
2026-02-06	72.5200	75.2300	72.5200	75.2300	-0.752%	3	394	-88.502%
2026-02-05	62.3000	75.8000	62.3000	75.8000	+25.872%	9	391	-88.588%
2026-02-04	60.2000	60.2200	60.2000	60.2200	+7.825%	2	395	-85.636%
2026-02-03	54.1000	55.8600	54.1000	55.8500	+11.924%	28	393	-84.512%
2026-02-02	48.6500	49.9000	48.6500	49.9000	+5.053%	5	376	-82.665%
2026-01-30	47.5000	47.5000	47.5000	47.5000	-2.223%	60	379	-81.789%
2026-01-29	50.0000	50.0000	48.4600	48.5800	+28.519%	12	439	-82.194%
2026-01-28	38.1500	38.1500	37.8000	37.8000	+0.666%	11	428	-77.116%
2026-01-27	37.0000	37.7000	37.0000	37.5500	-5.535%	13	432	-76.964%
2026-01-26	40.7500	40.9000	39.7500	39.7500	-7.773%	66	442	-78.239%
2026-01-23	43.1000	43.1000	43.1000	43.1000	-3.687%	1	411	-79.930%
2026-01-22	45.1000	45.4500	44.6000	44.7500	-6.125%	21	410	-80.670%
2026-01-21	48.2000	48.6000	47.6700	47.6700	+5.816%	197	407	-81.854%
2026-01-20	45.0500	45.0500	45.0500	45.0500	+2.807%	1	426	-80.799%
2026-01-16	45.9500	46.4700	43.8200	43.8200	-2.405%	3	426	-80.260%
2026-01-15	41.8500	44.9000	41.7400	44.9000	+3.959%	7	426	-80.735%
2026-01-14	43.1900	43.1900	43.1900	43.1900	+5.470%	1	424	-79.972%
2026-01-13	40.5500	41.0000	40.5500	40.9500	+5.108%	9	424	-78.877%
2026-01-09	38.9600	38.9600	38.9600	38.9600	-6.120%	70	424	-77.798%
2026-01-08	39.0000	41.5000	39.0000	41.5000	+11.739%	14	410	-79.157%
2026-01-07	39.0000	39.0000	37.1400	37.1400	-11.571%	7	402	-76.710%
2026-01-06	42.6500	43.1000	42.0000	42.0000	-0.261%	9	408	-79.405%
2026-01-05	40.7000	42.1100	40.1900	42.1100	-2.748%	203	326	-79.459%
2026-01-02	40.0000	44.0000	40.0000	43.3000	+13.947%	184	326	-80.023%
2025-12-31	38.0000	38.0000	38.0000	38.0000	+2.703%	1	209	-77.237%
2025-12-26	37.0000	37.0000	37.0000	37.0000	+2.069%	1	209	-76.622%
2025-12-19	39.0000	39.0000	36.2500	36.2500	-11.585%	5	208	-76.138%
2025-12-17	39.0000	41.0000	39.0000	41.0000	+23.049%	3	204	-78.902%
2025-12-08	35.6000	35.6000	33.0500	33.3200	-0.537%	13	201	-74.040%
2025-12-05	33.5000	33.5000	33.5000	33.5000	-8.345%	2	201	-74.179%
2025-12-03	37.6500	37.6500	36.5500	36.5500	+2.726%	3	200	-76.334%
2025-12-02	36.3000	36.3000	35.5800	35.5800	-7.392%	20	198	-75.689%
2025-11-28	38.4200	38.4200	38.4200	38.4200	-1.613%	1	198	-77.486%
2025-11-26	38.9800	39.0500	38.9800	39.0500	-16.880%	11	188	-77.849%
2025-11-21	46.9800	46.9800	46.9800	46.9800	+39.407%	1	188	-81.588%
2025-11-14	33.7000	33.7000	33.7000	33.7000	+4.173%	1	187	-74.332%
2025-11-11	32.3500	32.3500	32.3500	32.3500	-6.665%	1	187	-73.261%
2025-11-07	34.6600	34.6600	34.6600	34.6600	-7.078%	13	187	-75.043%
2025-11-06	37.3000	37.3000	37.3000	37.3000	+14.699%	1	187	-76.810%
2025-10-28	32.5200	32.5200	32.5200	32.5200	-5.328%	2	186	-73.401%
2025-10-27	34.3500	34.3500	34.3500	34.3500	-19.855%	40	226	-74.818%
2025-10-16	42.8600	42.8600	42.8600	42.8600	+9.476%	1	226	-79.818%
2025-10-13	40.6800	41.4000	39.0000	39.1500	-2.052%	31	225	-77.905%
2025-10-10	39.9700	39.9700	39.9700	39.9700	+4.634%	36	219	-78.359%
2025-10-09	38.1000	38.2000	38.0900	38.2000	0.000%	51	255	-77.356%
2025-10-06	38.2000	38.2000	38.2000	38.2000	-2.202%	1	238	-77.356%
2025-10-03	39.0600	39.0600	39.0600	39.0600	+2.789%	2	237	-77.855%
2025-10-01	38.6000	38.6000	35.3700	38.0000	-5.000%	4	235	-77.237%
2025-09-29	40.0000	40.0000	40.0000	40.0000	-3.265%	10	234	-78.375%
2025-09-23	41.5000	41.6000	41.3100	41.3500	+8.388%	10	224	-79.081%
2025-09-22	38.1500	38.1500	38.1500	38.1500	+1.951%	20	222	-77.326%
2025-09-19	37.8900	37.8900	37.4200	37.4200	-4.051%	21	221	-76.884%
2025-09-18	39.0000	39.0000	39.0000	39.0000	-22.711%	4	201	-77.821%
2025-09-17	52.7400	52.7400	50.4600	50.4600	+0.518%	20	201	-82.858%
2025-09-16	51.4300	51.4300	50.2000	50.2000	-1.395%	80	198	-82.769%
2025-09-12	50.9100	50.9100	50.9100	50.9100	-8.600%	2	198	-83.009%
2025-09-10	53.7700	55.7000	53.7700	55.7000	+1.977%	4	196	-84.470%
2025-09-09	54.6200	54.6200	54.6200	54.6200	+2.766%	1	197	-84.163%
2025-09-08	53.1500	53.1500	53.1500	53.1500	-7.485%	1	197	-83.725%
2025-09-04	59.7500	59.7500	57.3500	57.4500	-1.795%	7	197	-84.943%
2025-09-03	58.5000	58.5000	58.5000	58.5000	+6.674%	1	191	-85.214%
2025-08-29	52.1000	54.9200	52.1000	54.8400	-0.652%	10	198	-84.227%
2025-08-28	55.2000	55.2000	55.2000	55.2000	-5.122%	6	198	-84.330%
2025-08-27	58.2000	58.2000	58.1800	58.1800	-2.807%	3	192	-85.132%
2025-08-22	59.3000	59.8600	59.3000	59.8600	-4.606%	30	191	-85.550%
2025-08-19	62.7500	62.7500	62.7500	62.7500	+1.210%	1	173	-86.215%
2025-08-18	62.0000	62.0000	62.0000	62.0000	-0.848%	1	174	-86.048%
2025-08-14	62.5300	62.5300	62.5300	62.5300	+4.217%	1	175	-86.167%
2025-08-11	60.0400	60.0400	60.0000	60.0000	+10.193%	9	175	-85.583%
2025-08-06	54.7000	54.7000	54.4500	54.4500	+5.217%	4	173	-84.114%
2025-07-14	51.7500	51.7500	51.7500	51.7500	-3.090%	5	172	-83.285%
2025-07-01	47.0000	53.4000	47.0000	53.4000	+12.896%	2	177	-83.801%
2025-06-30	47.3000	47.3000	47.3000	47.3000	-3.587%	1	175	-81.712%
2025-06-27	49.0600	49.0600	49.0600	49.0600	+1.890%	1	175	-82.369%
2025-06-26	48.3400	48.6700	48.1400	48.1500	-3.931%	8	174	-82.035%
2025-06-25	49.5000	50.1200	49.5000	50.1200	-3.523%	3	166	-82.741%
2025-06-23	52.0500	52.1000	51.9500	51.9500	-4.204%	20	163	-83.349%
2025-06-11	53.2000	54.2300	53.2000	54.2300	-3.762%	7	152	-84.049%
2025-06-06	56.3500	56.3500	56.3500	56.3500	-4.492%	2	153	-84.650%
2025-06-05	59.0000	59.0000	59.0000	59.0000	-0.840%	1	153	-85.339%
2025-06-04	59.5000	59.5000	59.5000	59.5000	+2.146%	1	153	-85.462%
2025-06-02	58.2500	58.2500	58.2500	58.2500	-1.338%	1	153	-85.150%
2025-05-28	59.0400	59.0400	59.0400	59.0400	-2.413%	10	153	-85.349%
2025-05-27	60.2300	60.5000	60.2300	60.5000	-11.923%	20	153	-85.702%
2025-05-21	68.6900	68.6900	68.6900	68.6900	+5.628%	5	148	-87.407%
2025-05-19	65.0300	65.0300	65.0300	65.0300	-2.635%	1	143	-86.698%
2025-05-16	66.7900	66.7900	66.7900	66.7900	-3.371%	10	143	-87.049%
2025-05-15	71.8200	71.8200	68.9600	69.1200	+1.304%	45	138	-87.486%
2025-05-13	68.2300	68.2300	68.2300	68.2300	-4.507%	5	100	-87.322%
2025-05-12	71.3600	71.4900	71.3600	71.4500	-9.580%	11	104	-87.894%
2025-05-09	79.0200	79.0200	79.0200	79.0200	+7.642%	10	96	-89.053%
2025-05-08	73.4100	73.4100	73.4100	73.4100	+1.144%	1	96	-88.217%
2025-05-01	72.5800	72.5800	72.5800	72.5800	-17.523%	20	96	-88.082%
2025-04-14	88.0000	88.0000	88.0000	88.0000	-24.786%	5	76	-90.170%
2025-04-09	117.0000	117.0000	117.0000	117.0000	+1.739%	5	76	-92.607%
2025-04-08	115.0000	115.0000	115.0000	115.0000	-8.795%	1	81	-92.478%
2025-04-07	126.0900	126.0900	126.0900	126.0900	+11.881%	2	80	-93.140%
2025-04-04	112.7000	112.7000	112.7000	112.7000	+11.419%	2	80	-92.325%
2025-04-03	102.3500	102.3500	101.1500	101.1500	-0.492%	10	81	-91.448%
2025-03-28	90.5400	101.6500	90.5400	101.6500	+15.054%	70	74	-91.490%
2025-03-21	87.5000	88.3500	87.5000	88.3500	-18.383%	60	74	-90.209%
2025-03-07	108.2500	108.2500	108.2500	108.2500	+29.734%	2	73	-92.009%
2025-02-28	83.4400	83.4400	83.4400	83.4400	+3.203%	2	74	-89.633%
2025-02-26	79.3700	80.8500	79.3700	80.8500	+4.796%	8	75	-89.301%
2025-02-24	77.1500	77.1500	77.1500	77.1500	+9.728%	1	73	-88.788%
2025-02-20	70.3100	70.3100	70.3100	70.3100	+11.656%	1	73	-87.697%
2025-02-18	62.9700	62.9700	62.9700	62.9700	-0.317%	1	72	-86.263%
2025-02-13	63.1700	63.1700	63.1700	63.1700	-11.576%	4	72	-86.307%
2025-02-07	71.4400	71.4400	71.4400	71.4400	-8.116%	2	68	-87.892%
2025-01-28	78.4000	78.4000	76.5500	77.7500	-6.719%	11	69	-88.875%
2025-01-22	83.4200	83.4200	83.3500	83.3500	-15.252%	2	69	-89.622%
2025-01-14	98.2000	98.4000	98.2000	98.3500	-0.556%	52	68	-91.205%
2025-01-02	99.0500	99.2500	98.8000	98.9000	-0.753%	23	47	-91.254%
2024-12-19	99.6500	99.6500	99.6500	99.6500	+13.367%	5	46	-91.320%
2024-12-17	88.5200	88.5200	87.9000	87.9000	-10.942%	6	48	-90.159%
2024-11-27	98.8500	98.8500	98.7000	98.7000	+3.862%	25	18	-91.236%
2024-11-25	94.5500	95.0300	94.5500	95.0300	-6.190%	2	18	-90.898%
2024-11-13	101.3000	101.3000	101.3000	101.3000	-3.505%	15	17	-91.461%
2024-11-12	104.9800	104.9800	104.9800	104.9800	-0.294%	2	7	-91.760%
2024-11-11	104.8700	105.2900	104.8700	105.2900	-4.073%	14	6	-91.785%
2024-11-08	111.2100	111.2100	109.7600	109.7600	-3.719%	28	20	-92.119%
2024-11-06	114.0000	114.0000	114.0000	114.0000	-5.824%	1	18	-92.412%
2024-10-10	122.8200	122.8200	120.5400	121.0500	-10.638%	10	18	-92.854%
2024-10-04	134.1000	135.4600	134.1000	135.4600	-0.835%	32	24	-93.614%
2024-10-03	137.2000	137.2000	136.6000	136.6000	-3.938%	20	34	-93.668%
2024-10-01	142.2000	142.2000	142.2000	142.2000	-5.515%	5	46	-93.917%
2024-09-04	150.5000	150.5000	150.5000	150.5000	+0.100%	2	51	-94.252%
2024-08-28	150.3500	150.3500	150.3500	150.3500	-19.693%	3	51	-94.247%
2024-08-05	187.2200	187.2200	187.2200	187.2200	+4.709%	2	51	-95.380%
2024-08-01	179.8000	179.8000	178.8000	178.8000	+21.196%	2	51	-95.162%
2024-07-23	147.5000	147.5300	147.5000	147.5300	-4.388%	2	53	-94.137%
2024-07-22	139.5000	154.3000	139.5000	154.3000	+17.652%	9	53	-94.394%
2024-07-19	131.1500	131.1500	131.1500	131.1500	+42.554%	6	52	-93.404%
2024-07-01	92.0000	92.0000	92.0000	92.0000	-2.128%	2	52	-90.598%
2024-06-13	94.0000	94.0000	94.0000	94.0000	+1.032%	1	52	-90.798%
2024-06-11	93.0400	93.0400	93.0400	93.0400	-27.369%	1	52	-90.703%
2024-06-04	128.1000	128.1000	128.1000	128.1000	+16.645%	1	51	-93.247%
2024-05-28	110.0000	110.3000	109.8200	109.8200	+1.827%	25	50	-92.123%
2024-05-24	107.8500	107.8500	107.8500	107.8500	-2.310%	30	10	-91.980%
2024-05-21	110.4000	110.4000	110.4000	110.4000	0.000%	10	10	-92.165%

.dark-mode .qDqDKy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDqDKy{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P400CRWD Dec 18 2026 400.00 Put (CRWD261218P00400000)option OPRA

CRWD20261218P400
CRWD Dec 18 2026 400.00 Put (CRWD261218P00400000)
option OPRA