Dark

CRWD20261218P450
CRWD Dec 18 2026 450.00 Put (CRWD261218P00450000)
option OPRA

Inactive

Jun 30, 2026

13.64-8.395%(-1.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	13.6400	13.6400	13.6400	13.6400	-8.395%	5	369	0.000%
2026-06-29	14.8900	14.8900	14.8900	14.8900	-9.758%	3	367	-8.395%
2026-06-25	16.5000	16.5000	16.5000	16.5000	+6.796%	1	370	-17.333%
2026-06-18	17.1500	17.1500	15.4500	15.4500	-9.384%	6	371	-11.715%
2026-06-17	17.0500	17.0500	17.0500	17.0500	-16.829%	1	371	-20.000%
2026-06-11	20.5000	20.5000	20.5000	20.5000	-10.206%	2	371	-33.463%
2026-06-09	22.8300	22.8300	22.8300	22.8300	+13.300%	1	373	-40.254%
2026-06-08	20.0000	21.4000	20.0000	20.1500	+0.750%	11	373	-32.308%
2026-06-05	18.5000	20.0000	18.5000	20.0000	+20.846%	30	381	-31.800%
2026-06-03	16.5500	16.5500	16.5500	16.5500	+0.303%	1	391	-17.583%
2026-06-02	19.3500	19.3500	16.5000	16.5000	-5.983%	6	392	-17.333%
2026-06-01	20.4500	20.4500	17.5500	17.5500	-6.897%	8	388	-22.279%
2026-05-29	18.8000	19.7000	18.8000	18.8500	-14.629%	33	384	-27.639%
2026-05-28	22.3900	22.4000	22.0800	22.0800	-8.836%	11	391	-38.225%
2026-05-27	23.8900	24.2200	23.8900	24.2200	+14.407%	2	394	-43.683%
2026-05-22	21.8500	21.8500	21.1700	21.1700	-9.530%	3	396	-35.569%
2026-05-21	23.1100	24.5600	23.0000	23.4000	-3.306%	36	391	-41.709%
2026-05-20	25.3500	25.3500	24.1500	24.2000	-7.774%	15	391	-43.636%
2026-05-19	26.2400	26.2400	26.2400	26.2400	-10.229%	2	380	-48.018%
2026-05-18	29.2300	29.2300	29.2300	29.2300	-2.110%	1	380	-53.336%
2026-05-15	30.7500	30.7500	29.8600	29.8600	-6.688%	6	380	-54.320%
2026-05-14	32.4100	33.0000	32.0000	32.0000	-8.571%	40	382	-57.375%
2026-05-13	36.1500	36.1500	34.9500	35.0000	-3.448%	3	353	-61.029%
2026-05-12	37.2000	37.2000	36.2500	36.2500	-4.480%	3	353	-62.372%
2026-05-11	39.0700	39.0700	37.8700	37.9500	-6.642%	33	353	-64.058%
2026-05-08	43.7700	43.7700	40.6500	40.6500	-12.675%	36	382	-66.445%
2026-05-07	47.3800	47.3800	46.5500	46.5500	-20.766%	28	348	-70.698%
2026-05-04	59.7000	59.7000	58.7500	58.7500	-7.041%	2	371	-76.783%
2026-05-01	64.0000	64.3000	63.2000	63.2000	-0.284%	7	373	-78.418%
2026-04-27	63.3800	63.3800	63.3800	63.3800	-16.109%	2	373	-78.479%
2026-04-17	75.0000	76.4500	75.0000	75.5500	-16.009%	5	371	-81.946%
2026-04-14	88.0000	90.0500	88.0000	89.9500	+0.223%	3	369	-84.836%
2026-04-13	89.8600	89.9200	89.7500	89.7500	-13.577%	13	368	-84.802%
2026-04-10	103.8500	103.8500	103.8500	103.8500	+12.526%	1	357	-86.866%
2026-04-09	86.4000	92.2900	86.4000	92.2900	+28.448%	7	357	-85.221%
2026-04-08	69.2000	71.8500	69.2000	71.8500	-22.742%	3	359	-81.016%
2026-04-01	93.0000	93.0000	93.0000	93.0000	-8.057%	2	357	-85.333%
2026-03-30	101.1500	101.1500	101.1500	101.1500	-5.335%	12	357	-86.515%
2026-03-27	106.8500	106.8500	106.8500	106.8500	+14.658%	2	369	-87.234%
2026-03-26	93.1900	93.1900	93.1900	93.1900	+6.955%	1	368	-85.363%
2026-03-20	83.0000	87.1300	83.0000	87.1300	+16.796%	12	367	-84.345%
2026-03-19	74.6000	74.6000	74.6000	74.6000	-2.611%	1	360	-81.716%
2026-03-16	75.0500	77.2000	74.4500	76.6000	+6.079%	80	360	-82.193%
2026-03-13	74.6500	74.6500	72.2100	72.2100	-5.546%	28	340	-81.111%
2026-03-09	76.8800	76.8900	76.2500	76.4500	-3.824%	17	348	-82.158%
2026-03-06	79.6800	79.6800	79.4900	79.4900	-4.402%	10	350	-82.841%
2026-03-05	79.1300	83.1500	79.1300	83.1500	-9.913%	23	350	-83.596%
2026-03-04	98.0000	98.0000	92.3000	92.3000	-6.151%	3	343	-85.222%
2026-03-03	99.1000	99.1000	98.3500	98.3500	-5.659%	2	342	-86.131%
2026-03-02	104.2100	104.2500	104.2100	104.2500	-1.808%	12	342	-86.916%
2026-02-26	113.6000	114.9300	106.1700	106.1700	-12.975%	48	342	-87.153%
2026-02-25	122.0000	122.0000	122.0000	122.0000	-0.668%	1	378	-88.820%
2026-02-24	122.8000	122.8200	122.8000	122.8200	-2.096%	2	378	-88.894%
2026-02-23	114.5300	125.4500	114.5300	125.4500	+37.630%	7	380	-89.127%
2026-02-18	91.1500	91.1500	91.1500	91.1500	+13.909%	3	385	-85.036%
2026-02-13	80.2400	80.2400	80.0200	80.0200	-12.027%	2	385	-82.954%
2026-02-12	87.9500	90.9600	87.0100	90.9600	+5.706%	159	385	-85.004%
2026-02-10	85.9500	86.2000	85.9500	86.0500	-8.350%	22	543	-84.149%
2026-02-09	97.4700	97.4700	93.8900	93.8900	+3.517%	6	542	-85.472%
2026-02-05	90.7000	90.7000	90.7000	90.7000	+1.397%	1	536	-84.961%
2026-02-04	89.4500	89.4500	89.4500	89.4500	+5.483%	1	535	-84.751%
2026-02-03	78.7500	84.8000	78.7500	84.8000	+14.672%	68	535	-83.915%
2026-02-02	73.9500	73.9500	73.9500	73.9500	+1.831%	1	546	-81.555%
2026-01-29	73.1000	73.6500	72.6200	72.6200	+25.228%	37	552	-81.217%
2026-01-27	57.4900	58.2500	55.2400	57.9900	-6.918%	16	526	-76.479%
2026-01-26	62.5000	62.5300	61.9000	62.3000	-7.813%	37	528	-78.106%
2026-01-23	66.3700	67.5800	65.7800	67.5800	-0.618%	129	518	-79.817%
2026-01-22	68.2000	68.2000	68.0000	68.0000	-6.012%	2	415	-79.941%
2026-01-21	72.2500	72.5000	72.2500	72.3500	-0.536%	12	415	-81.147%
2026-01-20	70.0000	72.7400	70.0000	72.7400	+11.650%	16	415	-81.248%
2026-01-14	64.0400	65.9000	64.0400	65.1500	+6.194%	5	403	-79.064%
2026-01-13	61.2400	62.2000	61.2400	61.3500	-0.065%	22	403	-77.767%
2026-01-09	61.3400	61.3900	61.3400	61.3900	+8.751%	2	403	-77.781%
2026-01-07	56.4500	56.4500	56.4500	56.4500	-11.934%	23	404	-75.837%
2026-01-06	66.2100	66.2100	64.1000	64.1000	-2.584%	13	390	-78.721%
2026-01-02	61.8500	67.2500	61.8500	65.8000	+13.039%	115	379	-79.271%
2025-12-31	58.2100	58.2100	58.2100	58.2100	+0.989%	3	274	-76.568%
2025-12-26	57.6400	57.6400	57.6400	57.6400	-1.571%	3	274	-76.336%
2025-12-24	58.5600	58.5600	58.5600	58.5600	-0.068%	2	269	-76.708%
2025-12-23	58.5500	58.6000	58.5500	58.6000	+3.570%	2	269	-76.724%
2025-12-22	56.5800	56.5800	56.5800	56.5800	+8.912%	1	268	-75.893%
2025-12-12	51.9500	51.9500	51.9500	51.9500	+6.020%	1	267	-73.744%
2025-12-11	47.2800	49.0000	47.2800	49.0000	-4.203%	2	267	-72.163%
2025-12-10	51.9500	51.9500	51.0500	51.1500	+6.341%	167	265	-73.333%
2025-12-09	48.1000	48.1000	48.1000	48.1000	-4.601%	1	101	-71.642%
2025-12-08	50.4200	50.4200	50.4200	50.4200	-3.280%	1	101	-72.947%
2025-12-05	50.1000	52.5000	48.5500	52.1300	-0.038%	44	101	-73.835%
2025-12-03	57.2100	57.2100	51.6500	52.1500	-5.026%	41	138	-73.845%
2025-12-02	54.9100	54.9100	54.9100	54.9100	-6.932%	1	133	-75.159%
2025-11-26	59.0000	59.0000	59.0000	59.0000	-13.414%	50	183	-76.881%
2025-11-21	68.0500	69.0000	68.0500	68.1400	+21.679%	8	183	-79.982%
2025-11-20	52.0500	56.0000	52.0500	56.0000	+15.655%	11	190	-75.643%
2025-11-12	47.0300	48.4200	47.0300	48.4200	-11.803%	11	179	-71.830%
2025-11-07	54.8500	54.9000	54.8500	54.9000	+7.542%	2	178	-75.155%
2025-10-27	50.0000	51.6000	50.0000	51.0500	-7.501%	32	151	-73.281%
2025-10-23	55.1900	55.1900	55.1900	55.1900	-6.899%	1	151	-75.285%
2025-10-21	59.2800	59.2800	59.2800	59.2800	-0.520%	1	151	-76.991%
2025-10-20	59.5900	59.5900	59.5900	59.5900	-9.231%	1	152	-77.110%
2025-10-17	65.7500	65.7500	65.6000	65.6500	+3.110%	5	153	-79.223%
2025-10-15	63.6700	63.6700	63.6700	63.6700	+3.093%	1	152	-78.577%
2025-10-14	61.7600	61.7600	61.7600	61.7600	+1.296%	10	153	-77.915%
2025-10-10	60.8100	61.0600	60.0000	60.9700	+7.626%	22	163	-77.628%
2025-10-09	57.0500	57.0500	56.6500	56.6500	+0.408%	2	168	-75.922%
2025-10-06	56.6900	56.6900	56.4200	56.4200	-3.291%	11	168	-75.824%
2025-10-02	58.3000	58.3400	58.3000	58.3400	-7.573%	9	173	-76.620%
2025-09-26	62.6000	63.1200	62.6000	63.1200	+14.141%	5	182	-78.390%
2025-09-19	55.3000	55.3000	55.3000	55.3000	-0.985%	6	187	-75.335%
2025-09-18	60.0800	60.0800	55.8500	55.8500	-21.482%	25	181	-75.577%
2025-09-17	71.8700	71.8700	71.1300	71.1300	-9.446%	3	182	-80.824%
2025-09-08	78.5500	78.5500	78.5500	78.5500	-6.655%	2	183	-82.635%
2025-09-04	86.1500	86.1500	84.1500	84.1500	-1.058%	13	182	-83.791%
2025-09-03	85.0500	85.0500	85.0500	85.0500	+13.932%	5	189	-83.962%
2025-08-28	74.6500	74.6500	74.6500	74.6500	-13.147%	5	189	-81.728%
2025-08-26	86.0000	86.2500	85.9500	85.9500	-0.058%	7	189	-84.130%
2025-08-25	86.4600	86.4600	86.0000	86.0000	+5.625%	15	184	-84.140%
2025-08-13	81.4200	81.4200	81.4200	81.4200	-3.759%	1	174	-83.247%
2025-08-07	84.6000	84.6000	84.6000	84.6000	+6.148%	3	173	-83.877%
2025-08-05	79.7000	79.7000	79.7000	79.7000	+4.456%	3	170	-82.886%
2025-08-04	76.5000	76.5000	76.3000	76.3000	+2.210%	6	167	-82.123%
2025-07-24	74.6500	74.6500	74.6500	74.6500	+4.333%	5	167	-81.728%
2025-07-22	71.5500	71.5500	71.5500	71.5500	+2.010%	10	162	-80.936%
2025-07-21	69.2000	70.1400	69.2000	70.1400	+8.207%	15	152	-80.553%
2025-07-09	64.8200	64.8200	64.8200	64.8200	-0.811%	1	159	-78.957%
2025-07-08	65.3300	65.3500	65.3300	65.3500	+1.807%	2	158	-79.128%
2025-07-03	64.3000	64.3000	64.1900	64.1900	-4.974%	6	164	-78.751%
2025-07-01	67.5500	67.5500	67.5500	67.5500	-0.851%	6	168	-79.808%
2025-06-30	66.0300	68.1300	66.0300	68.1300	-0.540%	31	162	-79.979%
2025-06-27	68.5000	68.5000	68.5000	68.5000	-4.196%	5	133	-80.088%
2025-06-25	71.5000	71.5000	71.5000	71.5000	-1.311%	1	128	-80.923%
2025-06-17	72.4500	72.4500	72.4500	72.4500	-4.230%	4	127	-81.173%
2025-06-16	75.6500	75.6500	75.6500	75.6500	-0.657%	1	130	-81.970%
2025-06-13	76.1500	76.1500	76.1500	76.1500	-1.245%	2	130	-82.088%
2025-06-11	77.1100	77.1100	77.1100	77.1100	-3.371%	1	130	-82.311%
2025-06-10	79.8000	79.8000	79.8000	79.8000	-5.259%	1	131	-82.907%
2025-06-04	87.7200	87.7200	84.2300	84.2300	-0.964%	17	133	-83.806%
2025-05-29	85.0500	85.0500	85.0500	85.0500	+2.101%	3	133	-83.962%
2025-05-28	82.6500	83.5100	82.4800	83.3000	+2.840%	16	130	-83.625%
2025-05-27	81.0000	81.0000	81.0000	81.0000	-9.810%	1	119	-83.160%
2025-05-19	89.8100	89.8100	89.8100	89.8100	-30.109%	1	118	-84.812%
2025-04-11	128.5000	128.5000	128.5000	128.5000	+5.328%	8	117	-89.385%
2025-04-10	124.1800	124.8200	122.0000	122.0000	+3.390%	7	113	-88.820%
2025-04-09	126.8900	126.8900	118.0000	118.0000	-13.686%	4	116	-88.441%
2025-04-08	136.7100	136.7100	136.7100	136.7100	-12.472%	1	113	-90.023%
2025-04-04	160.7700	160.7700	156.1900	156.1900	+14.803%	4	112	-91.267%
2025-04-03	136.0500	136.0500	136.0500	136.0500	+7.473%	1	110	-89.974%
2025-04-01	127.5300	127.5300	126.4900	126.5900	-8.856%	4	109	-89.225%
2025-03-31	138.8900	138.8900	138.8900	138.8900	+8.432%	1	105	-90.179%
2025-03-28	128.1000	128.1000	128.0900	128.0900	-4.096%	4	104	-89.351%
2025-03-14	136.1600	137.0200	133.2600	133.5600	-7.244%	16	104	-89.787%
2025-03-07	148.1700	149.8100	143.9900	143.9900	+64.522%	20	96	-90.527%
2025-02-13	94.6700	94.6700	87.5200	87.5200	-7.435%	10	88	-84.415%
2025-02-12	94.5500	94.5500	94.5500	94.5500	-1.315%	1	94	-85.574%
2025-02-11	96.9600	97.0600	95.8100	95.8100	-1.125%	6	95	-85.763%
2025-02-10	98.7000	98.7000	95.9400	96.9000	-2.505%	8	96	-85.924%
2025-02-07	99.3900	99.3900	99.3900	99.3900	-2.750%	2	100	-86.276%
2025-02-05	102.2000	102.2000	102.2000	102.2000	-2.070%	3	100	-86.654%
2025-02-04	106.2400	106.8500	104.3600	104.3600	-2.966%	8	97	-86.930%
2025-02-03	107.5500	107.5500	107.5500	107.5500	+2.176%	1	89	-87.318%
2025-01-31	105.2600	105.2600	105.2600	105.2600	-0.614%	2	88	-87.042%
2025-01-28	112.2200	112.2200	104.4900	105.9100	-14.173%	14	89	-87.121%
2025-01-15	126.1900	126.2500	123.4000	123.4000	-11.471%	7	76	-88.947%
2025-01-13	138.7800	139.3900	138.7800	139.3900	+11.816%	2	71	-90.215%
2025-01-07	124.6600	124.6600	124.6600	124.6600	+2.745%	1	69	-89.058%
2025-01-06	122.2500	122.2500	121.3300	121.3300	-5.396%	8	68	-88.758%
2025-01-03	128.2000	128.2500	128.2000	128.2500	-4.126%	4	63	-89.365%
2024-12-31	133.8700	133.8700	133.7700	133.7700	+8.404%	3	59	-89.803%
2024-12-26	123.4000	123.4000	123.4000	123.4000	-1.359%	5	59	-88.947%
2024-12-20	125.1000	125.1000	125.0600	125.1000	-5.670%	4	60	-89.097%
2024-12-19	129.4900	132.8000	129.4900	132.6200	-0.525%	6	56	-89.715%
2024-12-18	121.0500	133.6000	121.0500	133.3200	+12.222%	6	50	-89.769%
2024-12-17	117.9100	118.8000	117.9100	118.8000	+2.822%	3	44	-88.519%
2024-12-16	116.5200	117.2800	115.5400	115.5400	-4.457%	4	37	-88.195%
2024-12-13	123.0000	123.0000	120.9300	120.9300	-2.318%	4	37	-88.721%
2024-12-12	124.7500	125.1500	123.8000	123.8000	-3.394%	6	35	-88.982%
2024-12-10	128.1700	128.1700	128.1500	128.1500	+0.620%	2	35	-89.356%
2024-12-09	127.3600	127.3600	127.3600	127.3600	+0.680%	1	33	-89.290%
2024-11-25	122.9100	126.5000	122.9100	126.5000	+1.500%	3	32	-89.217%
2024-11-22	124.6300	124.6300	124.6300	124.6300	-10.060%	2	29	-89.056%
2024-11-18	137.7800	138.5700	137.7800	138.5700	-1.730%	2	28	-90.157%
2024-11-15	141.0100	141.0100	141.0100	141.0100	+4.498%	2	26	-90.327%
2024-11-14	134.9400	134.9400	134.9400	134.9400	+3.118%	1	25	-89.892%
2024-11-13	130.7500	130.8600	130.7500	130.8600	-4.454%	2	24	-89.577%
2024-11-12	139.8000	139.8000	136.9600	136.9600	-0.876%	2	22	-90.041%
2024-11-11	138.6500	138.8400	138.1700	138.1700	-28.033%	15	20	-90.128%
2024-09-04	191.9900	191.9900	191.9900	191.9900	-10.138%	1	5	-92.895%
2024-08-09	213.6500	213.6500	213.6500	213.6500	-8.234%	10	5	-93.616%
2024-08-05	230.9800	232.8200	230.9800	232.8200	+22.711%	6	10	-94.141%
2024-07-23	189.3800	189.7300	189.3800	189.7300	0.000%	5	5	-92.811%

.dark-mode .HQ8m3l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HQ8m3l{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P450CRWD Dec 18 2026 450.00 Put (CRWD261218P00450000)option OPRA

CRWD20261218P450
CRWD Dec 18 2026 450.00 Put (CRWD261218P00450000)
option OPRA