Dark

CRWD20261218P430
CRWD Dec 18 2026 430.00 Put (CRWD261218P00430000)
option OPRA

Inactive

Jun 15, 2026

14.40-13.357%(-2.22)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	14.4000	14.4000	14.4000	14.4000	-13.357%	21	775	0.000%
2026-06-11	18.0000	18.0000	16.6200	16.6200	-11.360%	3	775	-13.357%
2026-06-09	18.7500	18.7500	18.7500	18.7500	+7.759%	12	775	-23.200%
2026-06-08	15.1200	17.4500	15.1200	17.4000	+15.385%	10	775	-17.241%
2026-06-05	15.0800	15.0800	15.0800	15.0800	-3.704%	5	775	-4.509%
2026-06-04	15.6600	15.6600	15.6600	15.6600	+3.846%	10	775	-8.046%
2026-06-01	15.0800	15.0800	15.0800	15.0800	-7.824%	1	775	-4.509%
2026-05-29	16.3600	16.3600	16.3600	16.3600	-18.200%	3	776	-11.980%
2026-05-27	20.0000	20.0000	20.0000	20.0000	+3.093%	1	776	-28.000%
2026-05-20	21.5500	21.5500	19.4000	19.4000	-15.579%	10	776	-25.773%
2026-05-19	22.9800	22.9800	22.9800	22.9800	-11.274%	1	784	-37.337%
2026-05-15	25.9000	25.9000	25.9000	25.9000	-2.448%	1	784	-44.402%
2026-05-14	26.8500	26.8500	26.5500	26.5500	-11.500%	2	785	-45.763%
2026-05-13	28.9000	30.0000	28.9000	30.0000	-3.599%	2	787	-52.000%
2026-05-12	31.1200	31.1200	31.1200	31.1200	-1.830%	1	787	-53.728%
2026-05-11	34.5400	34.5400	31.7000	31.7000	-9.299%	24	787	-54.574%
2026-05-08	36.7300	36.7300	34.9500	34.9500	-9.923%	13	798	-58.798%
2026-05-07	41.0200	41.0200	38.8000	38.8000	-20.165%	29	798	-62.887%
2026-05-06	48.0800	48.6000	48.0000	48.6000	-2.761%	3	799	-70.370%
2026-05-04	49.9800	49.9800	49.9800	49.9800	-5.035%	1	799	-71.188%
2026-05-01	55.0000	55.0000	52.2800	52.6300	-8.310%	48	766	-72.639%
2026-04-30	59.0500	59.0500	57.4000	57.4000	+5.573%	2	766	-74.913%
2026-04-27	54.3700	54.3700	54.3700	54.3700	+8.091%	1	766	-73.515%
2026-04-22	50.3000	50.3000	50.3000	50.3000	-6.852%	1	765	-71.372%
2026-04-21	54.4300	54.4300	54.0000	54.0000	-17.431%	3	764	-73.333%
2026-04-17	65.4000	65.4000	65.4000	65.4000	-9.040%	1	764	-77.982%
2026-04-15	72.2000	72.2000	71.9000	71.9000	-7.524%	2	764	-79.972%
2026-04-13	78.2000	78.2000	77.7500	77.7500	-0.892%	2	765	-81.479%
2026-04-09	74.3500	78.4500	74.3500	78.4500	+31.849%	4	765	-81.644%
2026-04-08	59.0000	59.5000	59.0000	59.5000	-13.265%	5	766	-75.798%
2026-04-07	68.7000	68.7000	68.6000	68.6000	-12.556%	2	768	-79.009%
2026-04-06	78.4500	78.4500	78.4500	78.4500	-1.172%	2	769	-81.644%
2026-04-02	80.0500	80.0500	77.8000	79.3800	-0.464%	10	766	-81.859%
2026-04-01	79.1500	79.7500	79.1500	79.7500	-3.333%	7	766	-81.944%
2026-03-31	83.0000	83.1000	82.5000	82.5000	-13.021%	112	766	-82.545%
2026-03-27	94.8500	94.8500	94.8500	94.8500	+17.461%	1	662	-84.818%
2026-03-26	80.6000	81.7000	80.6000	80.7500	+2.879%	12	663	-82.167%
2026-03-25	78.4800	78.4900	78.4800	78.4900	+14.970%	7	663	-81.654%
2026-03-23	69.9900	69.9900	68.1500	68.2700	+12.471%	26	656	-78.907%
2026-03-18	60.7000	60.7000	60.7000	60.7000	-3.864%	1	631	-76.277%
2026-03-17	62.1500	63.1400	62.1500	63.1400	-6.459%	35	630	-77.194%
2026-03-09	67.2000	67.5000	67.2000	67.5000	+0.746%	2	660	-78.667%
2026-03-06	67.0000	67.0000	67.0000	67.0000	-5.899%	2	659	-78.507%
2026-03-05	67.9700	71.2000	67.9700	71.2000	-6.439%	6	659	-79.775%
2026-03-04	76.1000	76.1000	76.1000	76.1000	-12.074%	15	654	-81.078%
2026-03-03	88.1500	88.1500	86.5500	86.5500	-7.025%	16	666	-83.362%
2026-02-26	93.0900	93.0900	93.0900	93.0900	-14.392%	3	652	-84.531%
2026-02-24	108.5700	108.7400	108.5600	108.7400	-4.555%	3	652	-86.757%
2026-02-23	107.3600	113.9300	107.3600	113.9300	+40.032%	15	653	-87.361%
2026-02-20	72.0000	83.0000	70.6300	81.3600	+10.694%	9	658	-82.301%
2026-02-19	73.5000	73.5000	73.5000	73.5000	+0.616%	1	657	-80.408%
2026-02-18	73.3000	73.3000	73.0500	73.0500	+4.283%	2	657	-80.287%
2026-02-13	70.1000	70.1000	70.0500	70.0500	-9.262%	2	657	-79.443%
2026-02-11	77.7500	78.1000	77.2000	77.2000	+2.591%	5	657	-81.347%
2026-02-10	75.0500	75.2500	74.5500	75.2500	-5.047%	6	656	-80.864%
2026-02-09	79.4500	79.5500	79.2500	79.2500	-8.960%	6	654	-81.830%
2026-02-06	87.3500	87.3500	87.0500	87.0500	-8.078%	2	654	-83.458%
2026-02-05	80.0000	94.7000	80.0000	94.7000	+26.859%	13	655	-84.794%
2026-02-04	74.9200	74.9200	74.3600	74.6500	+1.981%	5	654	-80.710%
2026-02-03	69.0800	73.2500	69.0800	73.2000	+17.780%	25	665	-80.328%
2026-02-02	63.4400	63.4600	62.1500	62.1500	+0.762%	12	659	-76.830%
2026-01-30	61.6800	61.6800	61.6800	61.6800	-5.224%	1	652	-76.654%
2026-01-29	65.0500	65.0800	65.0500	65.0800	+31.475%	2	652	-77.873%
2026-01-28	49.2500	49.5200	49.2000	49.5000	+2.591%	44	650	-70.909%
2026-01-27	49.5500	49.5500	48.2500	48.2500	-7.567%	5	628	-70.155%
2026-01-26	52.8000	53.0000	52.2000	52.2000	-6.284%	42	626	-72.414%
2026-01-23	55.7000	55.7000	55.7000	55.7000	-10.306%	1	609	-74.147%
2026-01-21	62.1000	62.1000	62.1000	62.1000	+2.747%	2	609	-76.812%
2026-01-16	60.0500	60.4400	60.0000	60.4400	+7.163%	3	609	-76.175%
2026-01-06	56.3500	56.7500	56.3000	56.4000	+4.444%	19	609	-74.468%
2026-01-05	54.0000	54.0000	54.0000	54.0000	+9.533%	1	600	-73.333%
2025-12-29	48.8500	49.3000	48.8500	49.3000	+2.580%	2	600	-70.791%
2025-12-22	48.0600	48.0600	48.0600	48.0600	+0.125%	1	600	-70.037%
2025-12-19	48.0000	48.0000	48.0000	48.0000	-4.762%	5	599	-70.000%
2025-12-18	50.4000	50.4000	50.4000	50.4000	+3.811%	20	599	-71.429%
2025-12-17	48.5500	48.5500	48.5500	48.5500	+11.995%	1	599	-70.340%
2025-12-04	43.5000	43.5000	43.3500	43.3500	-2.584%	121	599	-66.782%
2025-12-03	50.0000	50.0000	44.4700	44.5000	-2.796%	12	479	-67.640%
2025-12-02	46.4900	46.4900	45.7800	45.7800	-11.962%	10	489	-68.545%
2025-11-24	52.0000	52.0000	52.0000	52.0000	-8.289%	1	481	-72.308%
2025-11-21	58.6500	58.6500	55.8500	56.7000	+6.379%	15	481	-74.603%
2025-11-20	53.3000	53.3000	53.3000	53.3000	+23.810%	1	481	-72.983%
2025-11-14	43.1000	43.1000	43.0500	43.0500	+2.867%	2	481	-66.551%
2025-11-10	42.0200	42.0200	41.8500	41.8500	-12.080%	8	480	-65.591%
2025-11-07	47.6000	47.6000	47.6000	47.6000	+3.478%	5	480	-69.748%
2025-11-06	47.0000	47.0000	46.0000	46.0000	+1.277%	24	480	-68.696%
2025-11-05	45.4200	45.4200	45.4200	45.4200	+7.758%	3	480	-68.296%
2025-10-30	42.2000	42.2000	42.1500	42.1500	-0.940%	2	480	-65.836%
2025-10-28	42.7500	42.7500	42.5500	42.5500	-3.950%	2	480	-66.157%
2025-10-27	43.2500	44.7000	43.2500	44.3000	-3.275%	11	485	-67.494%
2025-10-24	44.3000	45.8000	44.3000	45.8000	-15.028%	2	485	-68.559%
2025-10-20	53.9000	53.9000	53.9000	53.9000	-2.443%	5	485	-73.284%
2025-10-15	54.1500	55.2500	53.7000	55.2500	+4.442%	17	485	-73.937%
2025-10-14	54.8500	54.8500	52.9000	52.9000	+3.827%	7	484	-72.779%
2025-10-10	50.9500	50.9500	50.9500	50.9500	+3.980%	35	484	-71.737%
2025-10-09	49.0000	49.0000	49.0000	49.0000	-0.709%	1	484	-70.612%
2025-10-08	50.9500	50.9500	49.3500	49.3500	-9.366%	136	484	-70.821%
2025-10-07	51.2000	54.4500	51.2000	54.4500	+10.245%	10	597	-73.554%
2025-10-02	49.4000	49.4000	49.3900	49.3900	-0.222%	2	597	-70.844%
2025-10-01	50.8000	50.8000	49.5000	49.5000	-3.036%	7	598	-70.909%
2025-09-30	51.3500	51.3500	51.0500	51.0500	+0.295%	10	598	-71.792%
2025-09-29	51.8500	51.8500	50.9000	50.9000	-8.288%	16	598	-71.709%
2025-09-24	54.6000	55.5000	54.6000	55.5000	+8.611%	10	598	-74.054%
2025-09-23	51.1000	51.1000	51.1000	51.1000	+1.692%	5	600	-71.820%
2025-09-22	51.1000	51.1000	48.7300	50.2500	+5.700%	47	605	-71.343%
2025-09-19	48.3400	48.3400	47.5400	47.5400	-1.797%	2	605	-69.710%
2025-09-18	50.9500	50.9500	47.8000	48.4100	-25.865%	9	603	-70.254%
2025-09-17	66.7000	66.7000	65.3000	65.3000	+2.512%	10	609	-77.948%
2025-09-16	64.6500	64.6500	63.7000	63.7000	-1.164%	10	617	-77.394%
2025-09-15	64.6400	64.6400	63.7000	64.4500	-3.806%	24	625	-77.657%
2025-09-12	63.8000	67.0000	63.8000	67.0000	+1.056%	6	640	-78.507%
2025-09-11	65.9500	66.8200	65.9500	66.3000	-4.946%	20	638	-78.281%
2025-09-10	66.9500	70.1000	66.9500	69.7500	+0.072%	61	647	-79.355%
2025-09-09	69.5500	69.8500	68.6000	69.7000	+1.603%	23	669	-79.340%
2025-09-08	71.0000	71.0000	68.6000	68.6000	-6.271%	10	685	-79.009%
2025-09-05	73.1900	73.1900	73.1900	73.1900	-1.028%	1	695	-80.325%
2025-09-04	73.9500	73.9500	73.9500	73.9500	-0.270%	1	695	-80.527%
2025-09-03	73.5000	74.1500	73.5000	74.1500	-1.983%	451	696	-80.580%
2025-08-26	75.9500	76.0500	75.6500	75.6500	-2.135%	4	245	-80.965%
2025-08-20	77.3500	77.3500	77.3000	77.3000	+0.703%	2	245	-81.371%
2025-08-19	76.8000	76.9000	76.6400	76.7600	+1.871%	6	244	-81.240%
2025-08-14	75.2800	75.6500	75.1600	75.3500	+1.481%	17	245	-80.889%
2025-08-13	74.3700	74.7000	73.3600	74.2500	+15.925%	38	246	-80.606%
2025-07-30	63.8400	64.3000	63.8400	64.0500	+4.384%	64	239	-77.518%
2025-07-22	61.3600	61.3600	61.3600	61.3600	-1.192%	5	210	-76.532%
2025-07-21	62.1000	62.1000	62.1000	62.1000	+5.433%	1	206	-76.812%
2025-06-30	58.9000	58.9000	58.9000	58.9000	-5.609%	1	207	-75.552%
2025-06-25	62.4000	62.4000	62.4000	62.4000	-2.500%	1	207	-76.923%
2025-06-23	64.0000	64.0000	64.0000	64.0000	+1.314%	1	207	-77.500%
2025-06-17	63.1700	63.1700	63.1700	63.1700	-7.321%	1	207	-77.204%
2025-06-11	65.9500	68.1600	65.9500	68.1600	-4.323%	3	206	-78.873%
2025-06-05	71.2400	71.2400	71.2400	71.2400	-4.312%	3	208	-79.787%
2025-06-04	74.4500	74.4500	74.4500	74.4500	+1.986%	1	207	-80.658%
2025-05-27	73.0000	73.0000	73.0000	73.0000	-9.249%	1	207	-80.274%
2025-05-13	82.8000	82.8000	80.4400	80.4400	-10.870%	2	208	-82.098%
2025-05-07	90.2000	90.2500	90.2000	90.2500	+7.325%	2	208	-84.044%
2025-05-06	82.4800	84.0900	82.4800	84.0900	+3.636%	2	207	-82.875%
2025-05-05	81.8700	81.9800	80.7000	81.1400	-2.300%	27	208	-82.253%
2025-05-02	83.7100	84.6400	81.4900	83.0500	-2.179%	754	233	-82.661%
2025-05-01	84.9000	84.9000	84.9000	84.9000	-29.660%	1	37	-83.039%
2025-04-03	122.7000	122.7000	120.7000	120.7000	+10.582%	10	36	-88.070%
2025-03-06	109.5000	109.5000	109.1500	109.1500	+6.696%	5	26	-86.807%
2025-02-27	102.3000	102.3000	102.3000	102.3000	+5.247%	8	26	-85.924%
2025-02-26	97.0000	97.2000	97.0000	97.2000	+13.023%	4	26	-85.185%
2025-02-20	86.0000	86.0000	86.0000	86.0000	-20.628%	1	26	-83.256%
2025-01-16	108.7500	108.7500	108.3500	108.3500	-1.455%	2	25	-86.710%
2025-01-15	110.3000	110.3000	109.9500	109.9500	-6.822%	2	24	-86.903%
2025-01-14	117.8500	118.1500	117.8500	118.0000	-2.115%	33	23	-87.797%
2025-01-02	120.8000	120.8000	120.5500	120.5500	+14.919%	2	6	-88.055%
2024-12-17	104.9500	104.9500	104.9000	104.9000	-6.214%	2	5	-86.273%
2024-12-12	111.6500	111.8500	111.6500	111.8500	-35.755%	2	3	-87.126%
2024-08-28	173.9800	174.1000	173.9800	174.1000	+41.960%	2	2	-91.729%
2024-07-17	122.6400	122.6400	122.6400	122.6400	+6.118%	4	4	-88.258%
2024-07-12	115.5700	115.5700	115.5700	115.5700	+7.009%	4	4	-87.540%
2024-06-28	108.0000	108.0000	108.0000	108.0000	0.000%	4	2	-86.667%

.dark-mode .tVM2fS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tVM2fS{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P430CRWD Dec 18 2026 430.00 Put (CRWD261218P00430000)option OPRA

CRWD20261218P430
CRWD Dec 18 2026 430.00 Put (CRWD261218P00430000)
option OPRA