Dark

CRWD20261218P420
CRWD Dec 18 2026 420.00 Put (CRWD261218P00420000)
option OPRA

Inactive

Jul 1, 2026

10.00-9.910%(-1.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.0000	10.0000	10.0000	10.0000	-9.910%	3	427	0.000%
2026-06-30	11.1000	11.1000	11.1000	11.1000	-9.240%	3	424	-9.910%
2026-06-17	12.2300	12.2300	12.2300	12.2300	-12.643%	10	419	-18.234%
2026-06-12	14.0000	14.0000	14.0000	14.0000	-13.313%	2	419	-28.571%
2026-06-10	16.1500	16.1500	16.1500	16.1500	+10.390%	1	419	-38.080%
2026-06-04	14.9500	14.9500	14.2200	14.6300	+18.270%	13	420	-31.647%
2026-06-02	13.2500	13.2500	12.3700	12.3700	-4.479%	9	416	-19.159%
2026-06-01	12.9500	12.9500	12.9500	12.9500	-25.575%	40	417	-22.780%
2026-05-27	17.4000	17.4000	17.4000	17.4000	+9.710%	1	418	-42.529%
2026-05-26	15.8600	15.8600	15.8600	15.8600	-3.762%	2	417	-36.948%
2026-05-22	16.4800	16.4800	16.4800	16.4800	-11.872%	1	417	-39.320%
2026-05-20	19.6100	19.6100	18.7000	18.7000	-4.592%	2	417	-46.524%
2026-05-19	19.6000	19.6000	19.6000	19.6000	-6.711%	2	421	-48.980%
2026-05-18	23.3500	23.3500	21.0100	21.0100	-9.244%	12	421	-52.404%
2026-05-15	23.4400	23.4400	23.1500	23.1500	-5.894%	2	421	-56.803%
2026-05-14	24.4000	24.6900	24.4000	24.6000	-9.791%	18	422	-59.350%
2026-05-13	27.2700	27.2700	27.2700	27.2700	-6.610%	2	417	-63.330%
2026-05-11	30.4800	30.4800	29.2000	29.2000	-7.653%	2	417	-65.753%
2026-05-08	31.5000	31.9800	31.4900	31.6200	-8.876%	44	418	-68.374%
2026-05-07	36.7000	37.2000	34.6500	34.7000	-21.935%	23	377	-71.182%
2026-05-06	44.3700	44.4500	43.7000	44.4500	+6.671%	23	382	-77.503%
2026-05-05	41.6700	41.6700	41.6700	41.6700	-7.194%	1	392	-76.002%
2026-05-04	45.2000	45.2000	44.9000	44.9000	-15.443%	5	393	-77.728%
2026-04-30	53.3500	53.3500	52.9500	53.1000	+14.563%	6	393	-81.168%
2026-04-22	46.3000	46.3500	46.3000	46.3500	-10.521%	10	399	-78.425%
2026-04-21	51.8000	51.8000	51.8000	51.8000	-13.291%	1	408	-80.695%
2026-04-17	59.9500	59.9500	59.7400	59.7400	-5.549%	4	408	-83.261%
2026-04-16	62.6000	63.2500	62.5000	63.2500	-4.887%	4	406	-84.190%
2026-04-15	66.5500	66.5500	66.5000	66.5000	-5.914%	2	402	-84.962%
2026-04-14	70.6800	70.6800	70.6800	70.6800	-0.099%	1	401	-85.852%
2026-04-13	70.7500	70.7500	70.7500	70.7500	-21.520%	10	401	-85.866%
2026-04-10	88.4500	90.1500	88.4500	90.1500	+25.000%	2	401	-88.907%
2026-04-09	69.0000	72.1200	68.9000	72.1200	+26.749%	7	400	-86.134%
2026-04-08	54.1000	56.9000	54.0000	56.9000	-12.743%	6	400	-82.425%
2026-04-07	65.7000	66.5400	65.2100	65.2100	-15.640%	4	400	-84.665%
2026-03-31	77.3000	77.3000	77.3000	77.3000	-10.811%	1	397	-87.063%
2026-03-27	86.6700	86.6700	86.6700	86.6700	+14.190%	1	396	-88.462%
2026-03-26	76.0500	76.1000	75.4500	75.9000	-2.279%	66	396	-86.825%
2026-03-25	77.6700	77.6700	77.6700	77.6700	+20.981%	1	365	-87.125%
2026-03-23	64.0000	64.3500	64.0000	64.2000	+11.073%	5	365	-84.424%
2026-03-12	57.4500	57.8000	57.4500	57.8000	-0.773%	2	363	-82.699%
2026-03-11	58.2500	58.2500	58.2500	58.2500	-5.561%	1	364	-82.833%
2026-03-10	61.6800	61.6800	61.6800	61.6800	-1.940%	2	363	-83.787%
2026-03-05	62.9000	62.9000	62.9000	62.9000	-21.620%	45	371	-84.102%
2026-03-03	85.7500	85.7500	80.2500	80.2500	-3.708%	17	412	-87.539%
2026-03-02	83.3300	83.3400	83.3300	83.3400	-4.809%	15	425	-88.001%
2026-02-26	87.5500	87.5500	87.5500	87.5500	-15.008%	1	412	-88.578%
2026-02-24	103.0100	103.0100	103.0100	103.0100	+10.124%	1	412	-90.292%
2026-02-23	93.5400	93.5400	93.5400	93.5400	+25.137%	1	411	-89.309%
2026-02-20	74.7500	74.7500	74.7500	74.7500	+10.889%	1	411	-86.622%
2026-02-18	73.9900	73.9900	67.4100	67.4100	-7.658%	12	410	-85.165%
2026-02-17	73.0000	73.0000	73.0000	73.0000	+12.446%	1	400	-86.301%
2026-02-13	64.9000	65.2600	64.9000	64.9200	-7.058%	45	399	-84.596%
2026-02-12	69.8500	69.8500	69.8500	69.8500	-3.455%	10	399	-85.684%
2026-02-11	72.3500	72.3500	72.3500	72.3500	+4.176%	10	390	-86.178%
2026-02-10	70.6000	70.6000	69.1000	69.4500	-18.961%	95	390	-85.601%
2026-02-06	87.6500	87.6500	85.7000	85.7000	+12.615%	3	408	-88.331%
2026-02-05	70.4000	77.0700	70.4000	76.1000	+11.551%	14	409	-86.859%
2026-02-04	68.2200	68.2200	68.2200	68.2200	+1.548%	1	408	-85.342%
2026-02-03	65.0000	68.3500	65.0000	67.1800	+19.325%	14	407	-85.115%
2026-02-02	56.3000	56.3000	56.3000	56.3000	-4.056%	1	402	-82.238%
2026-01-29	56.1000	58.6800	56.1000	58.6800	+20.493%	4	402	-82.958%
2026-01-26	48.5000	48.8000	48.5000	48.7000	-6.436%	20	402	-79.466%
2026-01-23	52.2500	52.2500	52.0500	52.0500	-1.792%	62	399	-80.788%
2026-01-22	53.0000	53.0000	53.0000	53.0000	-7.504%	1	372	-81.132%
2026-01-20	57.0700	57.4300	57.0100	57.3000	+10.939%	29	371	-82.548%
2026-01-15	51.6500	51.6500	51.6500	51.6500	+0.780%	1	374	-80.639%
2026-01-14	51.2500	51.2500	51.2500	51.2500	+6.482%	1	374	-80.488%
2026-01-09	47.9000	48.2000	47.9000	48.1300	-0.352%	4	373	-79.223%
2026-01-08	48.3000	48.3000	48.3000	48.3000	+8.175%	2	371	-79.296%
2026-01-07	45.0500	45.0500	44.6500	44.6500	-12.963%	2	371	-77.604%
2026-01-06	51.2900	51.3000	51.2900	51.3000	+15.177%	100	370	-80.507%
2025-12-29	44.5400	44.5400	44.5400	44.5400	-0.691%	100	369	-77.548%
2025-12-26	44.5900	44.8500	44.5900	44.8500	+1.196%	2	271	-77.703%
2025-12-22	44.3200	44.3200	44.3200	44.3200	-4.586%	1	271	-77.437%
2025-12-18	46.5000	46.5000	46.4500	46.4500	+10.595%	2	270	-78.471%
2025-12-15	40.9000	42.0000	40.9000	42.0000	-8.217%	2	270	-76.190%
2025-12-01	45.5700	45.7600	45.5700	45.7600	+0.837%	2	269	-78.147%
2025-11-28	44.7000	45.5200	44.7000	45.3800	-5.948%	34	268	-77.964%
2025-11-24	48.1000	48.2500	48.1000	48.2500	-5.854%	2	250	-79.275%
2025-11-21	52.6500	52.9000	50.8000	51.2500	+13.260%	60	249	-80.488%
2025-11-18	44.9500	45.4500	44.7500	45.2500	+9.564%	6	245	-77.901%
2025-11-07	41.8000	41.8000	41.3000	41.3000	-1.667%	2	246	-75.787%
2025-11-05	42.0000	42.0000	42.0000	42.0000	-12.953%	3	247	-76.190%
2025-10-20	48.1000	48.2500	48.1000	48.2500	-8.270%	2	247	-79.275%
2025-10-17	52.6500	52.6500	52.6000	52.6000	+6.911%	2	247	-80.989%
2025-10-15	49.2000	49.2000	49.2000	49.2000	-2.574%	2	247	-79.675%
2025-10-14	47.1400	50.5000	47.1400	50.5000	+12.925%	55	247	-80.198%
2025-10-13	47.9300	47.9300	44.7200	44.7200	-12.003%	45	261	-77.639%
2025-10-10	48.6000	51.1500	48.6000	50.8200	+10.961%	123	281	-80.323%
2025-10-09	45.8000	45.8000	45.8000	45.8000	+2.346%	5	281	-78.166%
2025-10-08	44.7500	44.7500	44.7500	44.7500	-2.293%	1	286	-77.654%
2025-10-06	45.8000	45.8000	45.8000	45.8000	+1.104%	5	287	-78.166%
2025-10-02	45.3000	45.3000	45.3000	45.3000	-0.374%	1	282	-77.925%
2025-09-18	47.0500	47.0500	45.4700	45.4700	-23.128%	7	282	-78.007%
2025-09-16	59.1500	59.1500	59.1500	59.1500	-0.084%	10	284	-83.094%
2025-09-15	59.4500	59.4500	59.2000	59.2000	-3.646%	45	292	-83.108%
2025-09-12	60.9000	62.0700	60.9000	61.4400	-3.396%	7	247	-83.724%
2025-09-09	64.8000	64.8000	63.6000	63.6000	+1.760%	9	245	-84.277%
2025-09-08	62.6500	62.8500	62.3200	62.5000	-8.626%	24	248	-84.000%
2025-09-05	68.9000	68.9000	68.4000	68.4000	+0.736%	2	251	-85.380%
2025-09-04	67.9000	67.9000	67.9000	67.9000	+9.164%	1	251	-85.272%
2025-08-29	57.5800	62.6300	57.5800	62.2000	+4.538%	3	251	-83.923%
2025-08-28	60.9500	60.9500	59.5000	59.5000	-15.722%	4	251	-83.193%
2025-08-22	70.7000	70.7500	70.5900	70.6000	+0.284%	8	250	-85.836%
2025-08-18	73.1800	73.1800	70.4000	70.4000	-0.424%	4	250	-85.795%
2025-08-15	70.7200	70.8600	70.6100	70.7000	+0.569%	18	248	-85.856%
2025-08-14	70.4000	70.4500	70.3000	70.3000	+2.225%	4	249	-85.775%
2025-08-13	69.2300	69.4000	68.7700	68.7700	-5.275%	16	247	-85.459%
2025-08-08	72.6000	72.6000	72.6000	72.6000	+14.151%	2	249	-86.226%
2025-08-06	63.7000	63.7000	63.5500	63.6000	+16.228%	5	248	-84.277%
2025-07-08	54.8000	54.8000	54.5200	54.7200	-8.830%	4	245	-81.725%
2025-06-17	60.0200	60.0200	60.0200	60.0200	-2.723%	1	244	-83.339%
2025-06-12	61.7000	61.7000	61.7000	61.7000	-8.457%	1	245	-83.793%
2025-06-04	67.4000	67.4000	67.4000	67.4000	-0.853%	40	285	-85.163%
2025-05-27	67.6500	67.9800	67.6500	67.9800	-11.966%	24	285	-85.290%
2025-05-21	77.2200	77.2200	77.2200	77.2200	-2.042%	5	274	-87.050%
2025-05-15	78.8000	78.8300	78.8000	78.8300	+4.190%	2	269	-87.314%
2025-05-13	76.3100	76.3100	75.4600	75.6600	-6.639%	19	269	-86.783%
2025-05-08	81.0400	81.0400	81.0400	81.0400	-3.867%	1	275	-87.660%
2025-05-07	85.0300	85.1000	84.2500	84.3000	+8.008%	23	275	-88.138%
2025-05-06	78.3100	78.4200	76.0000	78.0500	+2.535%	63	254	-87.188%
2025-05-05	76.6700	77.1400	75.4000	76.1200	-2.348%	27	296	-86.863%
2025-05-02	80.3000	80.3000	77.4500	77.9500	-5.043%	318	305	-87.171%
2025-05-01	79.6700	82.1100	79.2700	82.0900	-5.361%	184	223	-87.818%
2025-04-25	86.7400	86.7400	86.7400	86.7400	-23.745%	4	80	-88.471%
2025-04-03	115.6000	115.6000	113.7500	113.7500	-2.461%	13	82	-91.209%
2025-03-12	116.6200	116.6200	116.6200	116.6200	-10.327%	1	69	-91.425%
2025-03-07	130.0500	130.0500	130.0500	130.0500	+84.861%	10	69	-92.311%
2025-02-19	71.7300	71.7600	70.3500	70.3500	-3.893%	9	71	-85.785%
2025-02-14	73.2000	73.2000	73.2000	73.2000	-3.887%	4	73	-86.339%
2025-02-13	75.4000	76.1600	75.4000	76.1600	-3.899%	2	73	-86.870%
2025-02-11	80.8500	81.6000	79.2500	79.2500	-2.773%	12	73	-87.382%
2025-02-10	82.2200	82.6500	81.5100	81.5100	-1.200%	10	75	-87.732%
2025-02-07	82.5000	82.5000	82.5000	82.5000	-2.655%	100	65	-87.879%
2025-02-06	84.7500	84.7500	84.7500	84.7500	-18.470%	1	15	-88.201%
2025-01-15	103.9000	103.9500	103.9000	103.9500	-7.616%	2	14	-90.380%
2025-01-14	112.2500	112.5200	112.2500	112.5200	-3.184%	2	13	-91.113%
2025-01-13	116.2200	116.2200	116.2200	116.2200	+2.804%	1	13	-91.396%
2025-01-10	113.1500	113.1500	113.0500	113.0500	+1.345%	4	12	-91.154%
2025-01-02	111.7000	111.7000	111.4000	111.5500	+2.105%	16	12	-91.035%
2024-12-27	109.2500	109.2500	109.2500	109.2500	+2.476%	2	4	-90.847%
2024-12-20	106.6100	106.6100	106.6100	106.6100	+5.190%	1	3	-90.620%
2024-12-18	101.3500	101.3500	101.3500	101.3500	+2.529%	1	2	-90.133%
2024-12-17	98.8500	98.8500	98.8500	98.8500	0.000%	1	1	-89.884%

.dark-mode .mdDv5R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mdDv5R{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P420CRWD Dec 18 2026 420.00 Put (CRWD261218P00420000)option OPRA

CRWD20261218P420
CRWD Dec 18 2026 420.00 Put (CRWD261218P00420000)
option OPRA