Dark

CRWD20261218P410
CRWD Dec 18 2026 410.00 Put (CRWD261218P00410000)
option OPRA

Inactive

Jun 4, 2026

13.64-12.227%(-1.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	13.6400	13.6400	13.6400	13.6400	-12.227%	1	140	0.000%
2026-05-27	15.5300	15.5400	15.5300	15.5400	-22.300%	10	141	-12.227%
2026-05-18	20.0000	20.0000	20.0000	20.0000	-4.762%	1	132	-31.800%
2026-05-15	21.8000	21.8000	21.0000	21.0000	-5.192%	3	132	-35.048%
2026-05-14	22.6500	22.7000	22.1500	22.1500	-13.103%	11	132	-38.420%
2026-05-12	25.6000	25.6000	25.3100	25.4900	-5.558%	17	143	-46.489%
2026-05-11	28.4000	28.4000	26.9900	26.9900	-4.392%	11	143	-49.463%
2026-05-08	29.2500	29.2500	28.2300	28.2300	-10.862%	2	153	-51.683%
2026-05-07	33.4900	33.7000	31.3000	31.6700	-22.377%	86	153	-56.931%
2026-05-06	40.4800	40.8000	40.3500	40.8000	+9.091%	8	158	-66.569%
2026-05-05	37.4000	37.4000	37.4000	37.4000	-14.884%	10	159	-63.529%
2026-04-22	43.9400	43.9400	43.9400	43.9400	-23.649%	1	154	-68.958%
2026-04-16	57.5500	57.5500	57.5500	57.5500	-5.640%	2	153	-76.299%
2026-04-15	60.9900	60.9900	60.9900	60.9900	-6.010%	1	151	-77.636%
2026-04-13	66.3900	66.3900	64.8900	64.8900	-15.530%	7	151	-78.980%
2026-04-10	76.8200	76.8200	76.8200	76.8200	+13.054%	2	146	-82.244%
2026-04-09	63.5500	69.3500	63.5500	67.9500	+42.752%	18	147	-79.926%
2026-04-08	47.6000	47.6000	47.6000	47.6000	-18.563%	1	160	-71.345%
2026-04-07	58.7000	58.8000	58.4500	58.4500	-10.490%	4	160	-76.664%
2026-04-06	66.2000	66.2000	65.0500	65.3000	-3.900%	5	158	-79.112%
2026-04-01	68.1000	68.1000	67.9500	67.9500	-16.111%	2	153	-79.926%
2026-03-27	82.0000	82.0000	81.0000	81.0000	+15.385%	9	152	-83.160%
2026-03-26	69.4500	70.4500	69.4500	70.2000	-2.024%	19	149	-80.570%
2026-03-25	66.9800	71.6500	66.9800	71.6500	+3.841%	9	143	-80.963%
2026-03-24	69.0000	69.0000	69.0000	69.0000	+17.949%	1	145	-80.232%
2026-03-23	58.8900	59.8000	58.5000	58.5000	-6.773%	12	145	-76.684%
2026-03-20	61.0400	62.9000	60.9900	62.7500	+9.511%	32	143	-78.263%
2026-03-09	57.3000	57.3000	57.3000	57.3000	-2.551%	2	142	-76.195%
2026-03-06	58.7000	58.8000	58.7000	58.8000	-0.592%	2	141	-76.803%
2026-03-05	59.1500	59.1500	59.1500	59.1500	-20.975%	30	141	-76.940%
2026-03-03	74.8500	74.8500	74.8500	74.8500	-1.965%	1	141	-81.777%
2026-03-02	77.4800	77.5000	76.3500	76.3500	-14.213%	17	142	-82.135%
2026-02-27	85.0000	89.0000	85.0000	89.0000	+9.741%	3	143	-84.674%
2026-02-26	81.5000	81.5000	81.1000	81.1000	-9.233%	2	144	-83.181%
2026-02-25	89.5000	89.5000	88.4300	89.3500	-7.159%	18	141	-84.734%
2026-02-24	96.2400	96.2400	96.2400	96.2400	+39.884%	1	141	-85.827%
2026-02-20	70.6300	70.6300	68.8000	68.8000	+3.536%	2	141	-80.174%
2026-02-18	66.4500	66.4500	66.4500	66.4500	+0.545%	1	139	-79.473%
2026-02-17	66.2700	66.2700	66.0900	66.0900	+10.481%	2	139	-79.361%
2026-02-13	59.8300	59.8300	59.8200	59.8200	-12.159%	2	138	-77.198%
2026-02-12	68.1000	68.1000	68.1000	68.1000	+6.157%	1	138	-79.971%
2026-02-10	64.1500	64.4000	64.0000	64.1500	-4.468%	70	139	-78.737%
2026-02-09	74.6500	74.6500	67.1500	67.1500	-10.035%	3	139	-79.687%
2026-02-06	78.8500	78.8500	74.6400	74.6400	-4.881%	3	139	-81.726%
2026-02-05	68.5000	78.4700	68.5000	78.4700	+19.382%	4	139	-82.618%
2026-02-04	65.7300	65.7300	65.7300	65.7300	+3.496%	1	139	-79.248%
2026-02-03	59.5100	63.5100	59.5100	63.5100	+17.177%	8	138	-78.523%
2026-02-02	54.2000	54.2000	54.2000	54.2000	+29.976%	1	135	-74.834%
2026-01-28	41.6000	41.7000	41.6000	41.7000	-6.292%	2	135	-67.290%
2026-01-26	44.8000	45.0500	44.3000	44.5000	-7.772%	28	136	-69.348%
2026-01-23	47.7500	48.2500	47.7500	48.2500	-8.095%	2	130	-71.731%
2026-01-21	52.7000	52.7000	52.5000	52.5000	+0.210%	2	131	-74.019%
2026-01-20	52.3700	52.3900	52.3700	52.3900	+13.891%	5	131	-73.964%
2026-01-15	46.0000	46.0000	46.0000	46.0000	+11.705%	1	132	-70.348%
2026-01-07	42.5000	42.5000	41.1800	41.1800	-10.381%	6	132	-66.877%
2026-01-06	45.8000	45.9500	45.8000	45.9500	+2.888%	2	127	-70.316%
2026-01-05	44.6000	44.6600	44.6000	44.6600	-2.913%	2	125	-69.458%
2026-01-02	46.0000	46.0000	46.0000	46.0000	+11.245%	1	125	-70.348%
2025-12-29	41.2000	41.3500	41.2000	41.3500	+11.456%	2	124	-67.013%
2025-12-04	37.1000	37.1000	37.1000	37.1000	-3.385%	3	124	-63.235%
2025-12-03	41.5500	41.5500	37.7500	38.4000	-21.311%	6	121	-64.479%
2025-11-21	48.7500	48.8000	48.7500	48.8000	+10.783%	2	117	-72.049%
2025-11-20	44.0500	44.0500	44.0500	44.0500	+7.439%	1	117	-69.035%
2025-11-18	41.5000	41.5000	41.0000	41.0000	+13.889%	10	116	-66.732%
2025-11-10	35.8200	36.5000	35.3200	36.0000	-10.891%	10	109	-62.111%
2025-11-07	40.4500	40.4500	40.4000	40.4000	+16.864%	2	110	-66.238%
2025-11-03	34.5700	34.5700	34.5700	34.5700	-2.675%	11	110	-60.544%
2025-10-31	35.5000	35.5200	35.5000	35.5200	+0.056%	34	110	-61.599%
2025-10-29	35.5000	35.5000	35.5000	35.5000	+0.198%	2	127	-61.577%
2025-10-28	35.1500	35.4300	35.1500	35.4300	-6.394%	100	129	-61.502%
2025-10-27	38.1500	38.1500	37.8500	37.8500	-22.279%	2	84	-63.963%
2025-10-17	48.7000	48.7000	48.7000	48.7000	+8.222%	2	84	-71.992%
2025-10-14	45.4500	45.4500	45.0000	45.0000	+4.408%	6	84	-69.689%
2025-10-10	43.1000	43.1000	43.1000	43.1000	+0.209%	1	84	-68.353%
2025-10-08	43.0100	43.0100	43.0100	43.0100	+4.166%	72	83	-68.286%
2025-10-02	42.0700	42.0700	41.2900	41.2900	-7.525%	2	155	-66.965%
2025-09-24	44.3300	44.6500	44.3300	44.6500	+4.886%	2	155	-69.451%
2025-09-18	42.5700	42.5700	42.5700	42.5700	-22.530%	1	155	-67.959%
2025-09-15	54.9500	54.9500	54.9500	54.9500	-4.268%	2	155	-75.177%
2025-09-09	59.1100	59.1100	57.4000	57.4000	-11.214%	2	155	-76.237%
2025-08-26	64.8500	65.1500	64.6500	64.6500	-3.363%	6	155	-78.902%
2025-08-20	66.9000	66.9000	66.9000	66.9000	-0.164%	6	152	-79.611%
2025-08-18	67.0100	67.0100	67.0100	67.0100	+1.546%	1	152	-79.645%
2025-08-15	65.9900	65.9900	65.9900	65.9900	-1.124%	1	153	-79.330%
2025-08-08	66.7400	66.7400	66.7400	66.7400	+12.927%	3	152	-79.562%
2025-08-06	59.1500	59.1500	59.1000	59.1000	+6.988%	2	149	-76.920%
2025-07-18	55.3300	55.3300	55.1800	55.2400	+6.476%	3	148	-75.308%
2025-07-10	51.8800	51.8800	51.8800	51.8800	+7.079%	1	147	-73.709%
2025-07-03	48.4500	48.4500	48.4500	48.4500	-9.253%	1	147	-71.847%
2025-07-02	53.3900	53.3900	53.3900	53.3900	-5.084%	1	147	-74.452%
2025-06-17	56.2500	56.2500	56.2500	56.2500	-3.533%	2	146	-75.751%
2025-06-13	58.4000	58.4000	58.3100	58.3100	+1.409%	4	146	-76.608%
2025-06-11	57.0500	57.5000	57.0500	57.5000	-11.538%	7	147	-76.278%
2025-05-28	65.0000	65.0000	65.0000	65.0000	+2.767%	1	144	-79.015%
2025-05-27	63.2500	63.2500	63.2500	63.2500	-11.352%	1	145	-78.435%
2025-05-16	71.3500	71.3500	71.3500	71.3500	+1.234%	10	145	-80.883%
2025-05-13	70.4800	70.4800	70.4800	70.4800	-16.671%	10	140	-80.647%
2025-05-09	84.5800	84.5800	84.5800	84.5800	+5.094%	10	140	-83.873%
2025-05-07	80.4800	80.4800	80.4800	80.4800	+10.641%	10	135	-83.052%
2025-05-06	73.1100	73.4800	72.2700	72.7400	+3.236%	41	125	-81.248%
2025-05-05	72.3000	72.3000	70.4600	70.4600	-4.005%	3	130	-80.641%
2025-05-02	73.4000	73.4000	73.4000	73.4000	-3.128%	4	128	-81.417%
2025-05-01	74.3800	77.4000	74.3800	75.7700	-29.352%	103	128	-81.998%
2025-04-03	108.6500	109.7500	107.2500	107.2500	+4.787%	24	48	-87.282%
2025-03-28	102.3500	102.3500	102.3500	102.3500	-11.324%	8	34	-86.673%
2025-03-07	115.4200	115.4200	115.4200	115.4200	+35.390%	2	35	-88.182%
2025-02-26	85.3500	85.3500	85.2500	85.2500	+26.955%	2	35	-84.000%
2025-02-18	67.3000	67.3000	67.1500	67.1500	-31.199%	2	34	-79.687%
2025-01-15	97.7500	98.3500	97.6000	97.6000	-6.692%	8	34	-86.025%
2025-01-14	104.6000	104.9000	104.5500	104.6000	-0.523%	44	30	-86.960%
2025-01-02	105.1500	105.1500	105.1500	105.1500	+4.679%	12	9	-87.028%
2024-12-09	100.4500	100.4500	100.4500	100.4500	+0.350%	2	3	-86.421%
2024-11-25	100.1000	100.1000	100.1000	100.1000	-32.810%	1	2	-86.374%
2024-08-30	148.9800	148.9800	148.9800	148.9800	0.000%	2	0	-90.844%

.dark-mode .WH7XWh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WH7XWh{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P410CRWD Dec 18 2026 410.00 Put (CRWD261218P00410000)option OPRA

CRWD20261218P410
CRWD Dec 18 2026 410.00 Put (CRWD261218P00410000)
option OPRA