Dark

CRWD20261218P460
CRWD Dec 18 2026 460.00 Put (CRWD261218P00460000)
option OPRA

Inactive

Jun 29, 2026

16.26-13.557%(-2.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	16.7400	16.7400	16.2600	16.2600	-13.557%	4	121	0.000%
2026-06-25	18.8100	18.8100	18.8100	18.8100	+10.647%	1	120	-13.557%
2026-06-22	17.0000	17.0000	17.0000	17.0000	-27.660%	1	120	-4.353%
2026-06-08	21.3600	23.6000	20.0000	23.5000	+10.849%	13	121	-30.809%
2026-06-05	21.1000	21.2000	21.1000	21.2000	+2.070%	3	115	-23.302%
2026-06-04	23.0900	23.0900	20.7700	20.7700	+15.389%	9	118	-21.714%
2026-06-03	18.0000	18.0000	18.0000	18.0000	-2.067%	1	113	-9.667%
2026-06-02	18.3800	18.3800	18.3800	18.3800	-4.767%	1	114	-11.534%
2026-06-01	19.3000	19.3000	19.3000	19.3000	-6.311%	1	114	-15.751%
2026-05-29	22.4000	22.4000	20.6000	20.6000	-18.254%	5	113	-21.068%
2026-05-28	25.2000	25.2000	25.2000	25.2000	+8.621%	1	113	-35.476%
2026-05-22	24.4200	24.4200	23.2000	23.2000	-12.453%	2	113	-29.914%
2026-05-20	26.5000	26.5000	26.5000	26.5000	-8.966%	1	113	-38.642%
2026-05-19	28.8800	29.1100	28.8800	29.1100	-9.708%	2	114	-44.143%
2026-05-18	31.4000	32.2400	31.4000	32.2400	-1.225%	3	114	-49.566%
2026-05-15	33.6000	33.6000	32.6400	32.6400	-8.954%	3	114	-50.184%
2026-05-14	35.4000	35.8500	35.4000	35.8500	-13.510%	3	117	-54.644%
2026-05-11	41.3700	42.0000	41.3700	41.4500	-6.116%	4	114	-60.772%
2026-05-08	47.0000	47.0000	44.1500	44.1500	-13.938%	11	113	-63.171%
2026-05-07	55.0000	55.0000	50.9500	51.3000	-15.902%	7	123	-68.304%
2026-05-05	61.0000	61.0000	61.0000	61.0000	-1.613%	1	126	-73.344%
2026-05-04	62.9800	62.9800	62.0000	62.0000	-17.223%	4	126	-73.774%
2026-04-30	74.9000	74.9000	74.9000	74.9000	+8.551%	2	129	-78.291%
2026-04-29	69.0000	69.0000	69.0000	69.0000	0.000%	3	129	-76.435%
2026-04-28	69.0000	69.0000	69.0000	69.0000	+5.103%	5	126	-76.435%
2026-04-22	65.1500	65.6500	65.1500	65.6500	-5.061%	2	126	-75.232%
2026-04-21	68.0000	69.1500	68.0000	69.1500	-16.364%	4	126	-76.486%
2026-04-20	82.6800	82.6800	82.6800	82.6800	+0.915%	2	126	-80.334%
2026-04-17	79.7000	82.0100	79.5000	81.9300	-7.528%	4	126	-80.154%
2026-04-15	88.5000	88.6000	88.5000	88.6000	-7.361%	2	129	-81.648%
2026-04-14	95.6400	95.6400	95.6400	95.6400	+0.886%	1	128	-82.999%
2026-04-13	94.8500	94.8500	94.5500	94.8000	+1.990%	12	127	-82.848%
2026-04-09	92.7500	92.9500	92.7500	92.9500	+18.634%	8	118	-82.507%
2026-04-08	74.2500	78.3500	74.2500	78.3500	-22.156%	5	122	-79.247%
2026-04-02	100.6500	100.6500	100.6500	100.6500	-8.200%	4	117	-83.845%
2026-03-30	109.5100	109.6400	109.5100	109.6400	+6.498%	23	117	-85.170%
2026-03-25	102.9500	102.9500	102.9500	102.9500	+33.753%	1	140	-84.206%
2026-03-11	76.9000	76.9700	76.9000	76.9700	-6.974%	15	139	-78.875%
2026-03-10	82.7400	82.7400	82.7400	82.7400	+0.437%	2	139	-80.348%
2026-03-09	82.3700	82.3800	82.3700	82.3800	-3.863%	15	138	-80.262%
2026-03-06	85.6900	85.6900	85.6900	85.6900	-17.724%	1	133	-81.025%
2026-03-03	105.6000	105.6000	104.1500	104.1500	-13.926%	3	132	-84.388%
2026-02-27	121.0000	121.0000	121.0000	121.0000	+23.482%	2	135	-86.562%
2026-02-20	87.6700	97.9900	87.6700	97.9900	+8.697%	3	133	-83.406%
2026-02-18	90.1500	90.1500	90.1500	90.1500	+6.059%	1	133	-81.963%
2026-02-13	86.1100	86.1100	85.0000	85.0000	-7.809%	12	122	-80.871%
2026-02-10	92.0500	92.2000	92.0500	92.2000	-13.565%	12	122	-82.364%
2026-02-09	106.7800	106.7800	106.6700	106.6700	+2.135%	5	117	-84.757%
2026-02-06	104.4400	104.4400	104.4400	104.4400	+2.998%	9	117	-84.431%
2026-02-05	95.4000	101.4000	95.4000	101.4000	+5.956%	13	126	-83.964%
2026-02-04	96.3600	96.3600	95.7000	95.7000	+13.187%	6	126	-83.009%
2026-02-03	84.5500	84.5500	84.5500	84.5500	+10.163%	1	125	-80.769%
2026-02-02	76.7500	76.7500	76.7500	76.7500	+3.478%	5	125	-78.814%
2026-01-30	73.7500	75.7700	73.7500	74.1700	-4.235%	41	120	-78.077%
2026-01-29	77.4500	77.4500	77.4500	77.4500	+25.324%	12	150	-79.006%
2026-01-28	61.8000	61.8000	61.8000	61.8000	-7.082%	1	138	-73.689%
2026-01-26	68.4300	68.4300	66.5100	66.5100	-6.640%	44	137	-75.553%
2026-01-23	69.7400	71.2400	69.7400	71.2400	-8.561%	11	100	-77.176%
2026-01-21	77.8500	77.9100	77.8500	77.9100	+2.987%	3	110	-79.130%
2026-01-16	75.5500	75.6500	75.5500	75.6500	+6.926%	2	110	-78.506%
2026-01-14	70.9000	70.9000	70.7500	70.7500	+6.471%	2	110	-77.018%
2026-01-13	66.6000	66.6000	66.2500	66.4500	+1.080%	8	111	-75.530%
2026-01-09	65.7500	65.7900	65.7000	65.7400	-3.437%	14	111	-75.266%
2026-01-08	67.0000	68.0800	67.0000	68.0800	-4.072%	2	110	-76.116%
2026-01-06	70.9700	70.9700	70.9700	70.9700	-0.183%	1	110	-77.089%
2026-01-02	68.9800	71.7500	68.9800	71.1000	+13.778%	13	110	-77.131%
2025-12-30	59.9500	62.4900	59.9500	62.4900	+0.225%	32	103	-73.980%
2025-12-29	62.2000	62.3500	62.2000	62.3500	+1.813%	2	71	-73.921%
2025-12-23	61.2400	61.2400	61.2400	61.2400	-0.423%	5	70	-73.449%
2025-12-22	61.5000	61.5000	61.5000	61.5000	-3.469%	1	70	-73.561%
2025-12-18	63.7100	63.7100	63.7100	63.7100	+3.526%	5	69	-74.478%
2025-12-16	61.4600	61.5400	61.4600	61.5400	+13.021%	2	69	-73.578%
2025-12-05	54.4500	54.4500	54.4500	54.4500	-4.053%	1	70	-70.138%
2025-12-03	56.7500	56.7500	56.7500	56.7500	+10.905%	1	71	-71.348%
2025-11-11	51.1500	51.1700	51.1500	51.1700	-3.689%	35	100	-68.224%
2025-11-10	53.3000	53.7000	53.1300	53.1300	+0.682%	27	100	-69.396%
2025-11-03	52.7700	52.7700	52.7700	52.7700	-2.278%	10	106	-69.187%
2025-10-31	52.6500	54.0000	52.6500	54.0000	+1.676%	4	106	-69.889%
2025-10-30	53.1100	53.1100	53.1100	53.1100	-1.757%	1	102	-69.384%
2025-10-27	54.4400	54.4400	54.0600	54.0600	-18.535%	35	68	-69.922%
2025-10-14	66.3600	66.3600	66.3600	66.3600	+5.635%	10	68	-75.497%
2025-10-13	62.8200	62.8200	62.8200	62.8200	-2.574%	1	58	-74.117%
2025-10-10	64.4800	64.4800	64.4800	64.4800	+6.932%	7	59	-74.783%
2025-09-19	60.3000	60.3000	60.3000	60.3000	-4.468%	1	64	-73.035%
2025-09-18	63.8500	64.4300	62.8800	63.1200	-18.302%	12	64	-74.240%
2025-08-29	77.2600	77.2600	77.2600	77.2600	-6.101%	1	64	-78.954%
2025-08-06	82.2800	82.2800	82.2800	82.2800	+4.152%	1	64	-80.238%
2025-07-15	79.0000	79.0000	79.0000	79.0000	+12.922%	3	64	-79.418%
2025-07-08	69.9600	69.9600	69.9600	69.9600	-2.982%	1	64	-76.758%
2025-07-07	72.1700	72.1700	72.1100	72.1100	+1.023%	10	63	-77.451%
2025-06-30	71.3800	71.3800	71.3800	71.3800	-6.875%	1	58	-77.221%
2025-06-25	76.6500	76.6500	76.6500	76.6500	-0.712%	1	59	-78.787%
2025-06-23	77.2000	77.2000	77.2000	77.2000	-0.644%	2	60	-78.938%
2025-06-17	77.7000	77.7000	77.7000	77.7000	-3.238%	1	58	-79.073%
2025-06-16	80.2500	80.3000	80.2500	80.3000	-1.690%	3	58	-79.751%
2025-06-11	80.1000	81.6800	80.1000	81.6800	-11.755%	3	58	-80.093%
2025-06-04	92.5600	92.5600	92.5600	92.5600	+8.005%	1	55	-82.433%
2025-06-02	85.7000	85.7000	85.7000	85.7000	-3.924%	1	55	-81.027%
2025-05-30	89.2000	89.2000	89.2000	89.2000	+0.112%	10	55	-81.771%
2025-05-29	89.1000	89.1000	89.1000	89.1000	-7.091%	1	50	-81.751%
2025-05-05	95.9000	95.9000	95.9000	95.9000	-2.292%	8	49	-83.045%
2025-05-02	98.4500	98.4500	98.1500	98.1500	+6.766%	4	41	-83.434%
2025-02-19	91.9300	91.9300	91.9300	91.9300	-10.137%	1	41	-82.313%
2025-02-11	102.1500	102.3000	102.1500	102.3000	+0.590%	6	40	-84.106%
2025-02-10	101.6000	101.7000	101.6000	101.7000	-27.305%	7	34	-84.012%
2025-01-02	140.0000	140.0000	139.9000	139.9000	+6.550%	2	27	-88.377%
2024-12-12	131.6500	131.8500	131.3000	131.3000	-2.088%	44	26	-87.616%
2024-12-09	134.1500	134.3000	134.1000	134.1000	0.000%	8	4	-87.875%

.dark-mode .CJ1HBm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJ1HBm{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P460CRWD Dec 18 2026 460.00 Put (CRWD261218P00460000)option OPRA

CRWD20261218P460
CRWD Dec 18 2026 460.00 Put (CRWD261218P00460000)
option OPRA