Dark

CRWD20261218P440
CRWD Dec 18 2026 440.00 Put (CRWD261218P00440000)
option OPRA

Inactive

Jun 25, 2026

15.15+3.413%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	15.1500	15.1500	15.1500	15.1500	+3.413%	1	672	0.000%
2026-06-22	14.6500	14.6500	14.6500	14.6500	-23.857%	5	673	+3.413%
2026-06-08	19.3500	19.3500	19.2400	19.2400	+13.176%	12	673	-21.258%
2026-06-04	17.0000	17.0000	17.0000	17.0000	+9.395%	1	677	-10.882%
2026-06-02	15.5400	15.5400	15.5400	15.5400	-5.359%	1	677	-2.510%
2026-06-01	16.6900	16.6900	16.3400	16.4200	-8.114%	44	678	-7.734%
2026-05-29	17.8700	17.8700	17.8700	17.8700	-10.873%	3	718	-15.221%
2026-05-22	19.6000	20.0500	19.6000	20.0500	-4.886%	20	733	-24.439%
2026-05-21	21.0800	21.0800	21.0800	21.0800	-1.725%	1	733	-28.131%
2026-05-20	21.4500	21.4500	21.4500	21.4500	-20.994%	8	733	-29.371%
2026-05-15	28.1000	28.1000	26.9900	27.1500	-7.148%	6	740	-44.199%
2026-05-14	29.2400	29.2400	29.2400	29.2400	-11.125%	4	742	-48.187%
2026-05-13	32.9000	32.9000	32.9000	32.9000	-4.444%	1	741	-53.951%
2026-05-11	35.9200	35.9200	34.4300	34.4300	-8.771%	2	741	-55.998%
2026-05-08	41.0700	41.0700	37.7400	37.7400	-11.616%	41	741	-59.857%
2026-05-07	43.9600	43.9600	42.0900	42.7000	-13.772%	5	713	-64.520%
2026-05-05	49.5200	49.5200	49.5200	49.5200	-20.831%	1	712	-69.406%
2026-04-23	59.9300	62.5500	59.9300	62.5500	+6.432%	2	711	-75.779%
2026-04-21	58.7700	58.7700	58.7700	58.7700	-17.516%	1	712	-74.222%
2026-04-20	71.2500	71.2500	71.2500	71.2500	-7.647%	2	711	-78.737%
2026-04-15	77.2500	77.2500	77.1500	77.1500	-8.100%	2	713	-80.363%
2026-04-14	82.5600	84.1000	82.5600	83.9500	+2.067%	3	713	-81.954%
2026-04-13	82.2500	82.2500	82.2500	82.2500	+2.110%	3	712	-81.581%
2026-04-09	80.7000	80.7000	80.5500	80.5500	+20.584%	8	712	-81.192%
2026-04-08	64.0000	66.8000	64.0000	66.8000	-12.565%	6	716	-77.320%
2026-04-07	76.5000	76.5000	76.4000	76.4000	-6.659%	4	715	-80.170%
2026-04-06	84.5500	84.5500	81.8500	81.8500	-2.849%	3	714	-81.491%
2026-04-02	85.1500	85.1500	84.2500	84.2500	-2.149%	3	710	-82.018%
2026-04-01	86.3000	86.3000	86.1000	86.1000	-2.436%	3	710	-82.404%
2026-03-31	89.1000	89.1500	88.2500	88.2500	+1.007%	20	709	-82.833%
2026-03-26	87.5000	87.5000	87.3400	87.3700	-2.706%	20	705	-82.660%
2026-03-25	89.7500	89.8000	89.7500	89.8000	+7.352%	2	710	-83.129%
2026-03-24	83.6500	83.6500	83.6500	83.6500	+24.851%	3	711	-81.889%
2026-03-13	67.0000	67.0000	67.0000	67.0000	-0.549%	1	708	-77.388%
2026-03-12	66.0000	68.7400	66.0000	67.3700	-0.207%	13	708	-77.512%
2026-03-11	67.8600	67.8600	67.5000	67.5100	-7.266%	12	715	-77.559%
2026-03-06	74.8100	74.8100	72.8000	72.8000	-1.100%	3	715	-79.190%
2026-03-05	73.6100	73.6100	73.6100	73.6100	-10.122%	15	714	-79.419%
2026-03-04	81.9000	81.9000	81.9000	81.9000	-10.325%	15	721	-81.502%
2026-03-03	92.8000	92.8000	91.3300	91.3300	-14.099%	3	707	-83.412%
2026-02-27	106.3200	106.3200	106.3200	106.3200	+1.810%	1	708	-85.751%
2026-02-26	104.4300	104.4300	104.4300	104.4300	-6.759%	13	709	-85.493%
2026-02-25	112.1000	112.4900	111.9000	112.0000	-6.706%	76	683	-86.473%
2026-02-23	103.0700	123.2500	103.0700	120.0500	+37.028%	26	683	-87.380%
2026-02-20	76.3500	89.0000	76.3500	87.6100	+15.276%	9	684	-82.707%
2026-02-19	76.0000	76.0000	76.0000	76.0000	-2.875%	1	679	-80.066%
2026-02-18	78.2500	78.2500	78.2500	78.2500	-0.179%	10	679	-80.639%
2026-02-17	78.3900	78.3900	78.3900	78.3900	+5.052%	1	679	-80.674%
2026-02-13	79.3100	79.3100	74.6000	74.6200	-10.795%	20	689	-79.697%
2026-02-11	83.8000	83.8000	83.6500	83.6500	+4.172%	2	689	-81.889%
2026-02-10	85.4000	85.4000	80.2500	80.3000	-16.276%	61	688	-81.133%
2026-02-06	95.9100	95.9100	95.9100	95.9100	+3.185%	10	673	-84.204%
2026-02-05	92.9500	92.9500	92.9500	92.9500	+16.948%	1	673	-83.701%
2026-02-03	75.0300	79.9000	74.9000	79.4800	+13.543%	101	673	-80.939%
2026-02-02	69.0000	70.0000	67.5400	70.0000	+2.941%	11	636	-78.357%
2026-01-30	68.0000	68.0000	68.0000	68.0000	0.000%	2	629	-77.721%
2026-01-29	66.0200	70.2500	66.0200	68.0000	+25.926%	11	630	-77.721%
2026-01-28	52.7400	54.0000	52.7400	54.0000	+0.991%	6	621	-71.944%
2026-01-27	53.3200	53.4700	50.7500	53.4700	-5.763%	6	625	-71.666%
2026-01-26	56.7400	56.7400	56.7400	56.7400	-7.394%	2	623	-73.299%
2026-01-23	59.2800	61.5300	59.2800	61.2700	-2.514%	116	625	-75.273%
2026-01-22	63.6000	63.6000	62.8500	62.8500	-4.236%	19	700	-75.895%
2026-01-21	65.0200	67.6500	65.0200	65.6300	+0.459%	25	690	-76.916%
2026-01-20	66.5500	66.5500	65.3300	65.3300	+6.487%	7	691	-76.810%
2026-01-16	65.1500	65.3500	61.3500	61.3500	+6.418%	8	685	-75.306%
2026-01-15	57.3000	57.8500	57.1500	57.6500	+1.140%	8	685	-73.721%
2026-01-13	57.6000	57.6500	57.0000	57.0000	+2.041%	6	688	-73.421%
2026-01-09	56.5900	56.5900	55.8600	55.8600	-4.529%	6	688	-72.879%
2026-01-08	56.0600	58.5100	56.0600	58.5100	+12.217%	14	693	-74.107%
2026-01-07	53.4400	53.4400	52.1400	52.1400	-13.733%	2	691	-70.944%
2026-01-06	60.5600	60.5700	60.4400	60.4400	+4.028%	173	691	-74.934%
2026-01-05	57.4000	58.1000	57.2000	58.1000	-4.441%	45	497	-73.924%
2026-01-02	54.8500	61.0000	54.8500	60.8000	+15.043%	23	497	-75.082%
2025-12-29	53.1500	53.3500	52.5700	52.8500	-3.558%	325	486	-71.334%
2025-12-18	56.4500	56.4500	54.5000	54.8000	+11.905%	105	191	-72.354%
2025-12-15	48.9700	48.9700	48.9700	48.9700	+3.203%	17	106	-69.063%
2025-12-03	55.0000	55.0000	47.4500	47.4500	-5.100%	3	89	-68.072%
2025-12-02	50.0000	50.0000	50.0000	50.0000	-15.469%	2	89	-69.700%
2025-11-21	62.4500	62.8000	59.0500	59.1500	+23.229%	11	89	-74.387%
2025-11-17	46.5500	48.0000	46.5500	48.0000	+3.115%	21	98	-68.438%
2025-11-14	46.7500	46.7500	46.5500	46.5500	-2.696%	2	88	-67.454%
2025-11-13	47.8400	47.8400	47.8400	47.8400	+9.524%	1	89	-68.332%
2025-11-11	43.7800	43.7800	43.6800	43.6800	-12.640%	2	89	-65.316%
2025-11-06	50.0000	50.0000	50.0000	50.0000	+9.529%	1	89	-69.700%
2025-10-28	45.6500	45.6500	45.6500	45.6500	-4.697%	1	89	-66.813%
2025-10-27	47.8200	48.0000	47.4400	47.9000	-15.743%	49	89	-68.372%
2025-10-14	57.1500	57.1500	56.8500	56.8500	+3.364%	2	89	-73.351%
2025-10-10	55.0000	55.0000	55.0000	55.0000	+4.029%	35	89	-72.455%
2025-09-18	54.0000	54.0000	52.8700	52.8700	-19.870%	6	55	-71.345%
2025-09-17	65.9800	65.9800	65.9800	65.9800	-5.351%	1	59	-77.038%
2025-09-15	69.7100	69.7100	69.7100	69.7100	-2.503%	2	59	-78.267%
2025-09-12	69.1800	71.7700	69.1800	71.5000	-5.772%	11	59	-78.811%
2025-09-10	73.6200	75.8800	73.6200	75.8800	+1.716%	18	58	-80.034%
2025-09-09	74.6000	74.6000	74.6000	74.6000	-4.944%	1	65	-79.692%
2025-09-05	78.4800	78.4800	78.4800	78.4800	-1.407%	1	64	-80.696%
2025-09-02	79.6000	79.6000	79.6000	79.6000	+8.123%	1	64	-80.967%
2025-08-29	67.0200	73.9500	67.0200	73.6200	-9.279%	11	62	-79.421%
2025-08-26	81.1300	81.1500	80.5000	81.1500	-1.779%	12	62	-81.331%
2025-08-08	82.6200	82.6200	82.6200	82.6200	+4.318%	3	56	-81.663%
2025-08-07	79.2000	79.2000	79.2000	79.2000	+14.501%	3	53	-80.871%
2025-07-24	69.1700	69.1700	69.1700	69.1700	+6.579%	5	53	-78.097%
2025-07-21	64.9000	64.9000	64.9000	64.9000	+6.324%	1	48	-76.656%
2025-07-09	61.0400	61.0400	61.0400	61.0400	+1.530%	1	48	-75.180%
2025-07-03	60.0600	60.1200	60.0600	60.1200	-5.635%	2	48	-74.800%
2025-06-30	62.4500	63.7100	62.4500	63.7100	-10.582%	2	48	-76.220%
2025-06-20	71.2500	71.2500	71.2500	71.2500	+4.091%	16	48	-78.737%
2025-06-17	68.4500	68.4500	68.4500	68.4500	-4.064%	3	40	-77.867%
2025-06-13	70.9300	71.3500	70.9300	71.3500	-0.944%	8	38	-78.767%
2025-06-11	65.0100	72.0300	65.0100	72.0300	-7.488%	3	38	-78.967%
2025-05-27	77.8600	77.8600	77.8600	77.8600	-10.966%	1	37	-80.542%
2025-05-14	87.2500	87.4500	87.2500	87.4500	+1.923%	2	37	-82.676%
2025-05-05	85.8000	85.8000	85.8000	85.8000	-1.831%	1	36	-82.343%
2025-05-02	87.0900	87.7300	87.0900	87.4000	-2.889%	20	37	-82.666%
2025-05-01	90.0000	90.0000	90.0000	90.0000	-30.421%	1	35	-83.167%
2025-04-03	129.5000	129.5100	129.3500	129.3500	+11.557%	5	34	-88.288%
2025-03-06	115.7000	115.9500	115.7000	115.9500	+10.009%	5	30	-86.934%
2025-03-04	105.3500	105.4000	105.3500	105.4000	+24.015%	2	30	-85.626%
2025-02-20	84.9900	84.9900	84.9900	84.9900	+4.231%	6	29	-82.174%
2025-02-19	81.5400	81.5400	81.5400	81.5400	-9.117%	1	29	-81.420%
2025-02-11	91.2700	91.2700	89.6500	89.7200	-1.838%	11	29	-83.114%
2025-02-10	91.4000	91.4000	91.4000	91.4000	-0.997%	1	22	-83.425%
2025-02-07	92.3200	92.3200	92.3200	92.3200	-1.839%	2	21	-83.590%
2025-02-06	94.0500	94.0500	94.0500	94.0500	-2.387%	2	20	-83.892%
2025-02-05	96.2500	96.3500	96.2500	96.3500	-16.724%	4	18	-84.276%
2025-01-16	114.9500	115.7000	114.9500	115.7000	-0.772%	10	14	-86.906%
2025-01-15	116.9500	116.9500	116.6000	116.6000	-3.237%	2	5	-87.007%
2025-01-03	120.3500	120.5000	120.3500	120.5000	+8.363%	4	5	-87.427%
2024-12-17	111.3000	111.3000	111.1500	111.2000	0.000%	4	4	-86.376%

.dark-mode .BV3kqX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BV3kqX{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P440CRWD Dec 18 2026 440.00 Put (CRWD261218P00440000)option OPRA

CRWD20261218P440
CRWD Dec 18 2026 440.00 Put (CRWD261218P00440000)
option OPRA