Dark

CRWD20261218P470
CRWD Dec 18 2026 470.00 Put (CRWD261218P00470000)
option OPRA

Inactive

Jun 30, 2026

16.00-22.481%(-4.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	16.0000	16.0000	16.0000	16.0000	-22.481%	1	305	0.000%
2026-06-17	20.6400	20.6400	20.6400	20.6400	-26.809%	1	305	-22.481%
2026-06-09	26.2000	29.2000	26.2000	28.2000	+8.880%	5	305	-43.262%
2026-06-08	23.5600	25.9500	23.5600	25.9000	+7.827%	10	305	-38.224%
2026-06-04	22.8500	25.0700	22.8500	24.0200	+6.095%	5	301	-33.389%
2026-06-01	24.1500	24.1500	22.6400	22.6400	-19.143%	3	299	-29.329%
2026-05-28	28.0000	28.0000	28.0000	28.0000	-4.762%	22	300	-42.857%
2026-05-27	30.3000	30.3000	29.4000	29.4000	-0.440%	2	302	-45.578%
2026-05-20	29.5300	29.5300	29.5300	29.5300	-4.619%	2	302	-45.818%
2026-05-19	31.5500	31.5500	30.9600	30.9600	-11.289%	6	306	-48.320%
2026-05-18	34.5600	34.9000	34.5600	34.9000	-8.877%	4	306	-54.155%
2026-05-14	41.0000	41.0000	38.2800	38.3000	-7.711%	69	306	-58.225%
2026-05-13	41.9200	42.0500	41.5000	41.5000	-6.363%	31	330	-61.446%
2026-05-12	44.0000	44.3200	44.0000	44.3200	-2.593%	2	330	-63.899%
2026-05-11	48.5300	48.5300	45.5000	45.5000	-6.186%	5	330	-64.835%
2026-05-08	56.3000	56.3000	48.5000	48.5000	-10.599%	34	328	-67.010%
2026-05-07	57.5000	57.5000	54.2500	54.2500	-19.630%	59	336	-70.507%
2026-05-06	69.5000	71.0000	67.0000	67.5000	+5.799%	10	345	-76.296%
2026-05-05	65.5000	66.0000	63.0000	63.8000	-6.052%	9	341	-74.922%
2026-05-04	67.0000	67.9100	67.0000	67.9100	-5.484%	4	334	-76.439%
2026-05-01	76.0000	76.0000	71.4500	71.8500	-8.471%	26	308	-77.731%
2026-04-30	80.5000	80.5000	77.5000	78.5000	+3.289%	5	308	-79.618%
2026-04-29	76.0000	76.0000	76.0000	76.0000	+3.401%	1	306	-78.947%
2026-04-27	77.5000	77.5000	73.5000	73.5000	-4.545%	59	305	-78.231%
2026-04-24	80.5000	82.1000	77.0000	77.0000	-2.532%	12	296	-79.221%
2026-04-23	76.0000	82.0000	76.0000	79.0000	+12.857%	12	289	-79.747%
2026-04-22	71.5000	71.5000	70.0000	70.0000	-8.497%	11	279	-77.143%
2026-04-21	74.0000	76.5000	73.5000	76.5000	-9.467%	9	264	-79.085%
2026-04-20	84.5000	84.5000	84.5000	84.5000	-3.429%	1	264	-81.065%
2026-04-17	87.7500	87.7500	87.0000	87.5000	-5.405%	4	263	-81.714%
2026-04-16	93.5000	93.5000	90.9000	92.5000	-3.141%	89	260	-82.703%
2026-04-15	95.0000	98.5000	95.0000	95.5000	-7.729%	6	329	-83.246%
2026-04-14	102.0000	103.5000	102.0000	103.5000	+2.475%	3	323	-84.541%
2026-04-13	105.0000	105.0000	101.0000	101.0000	-12.931%	4	320	-84.158%
2026-04-10	126.0000	126.0000	116.0000	116.0000	+10.476%	15	316	-86.207%
2026-04-09	91.0000	106.0000	91.0000	105.0000	+27.273%	20	306	-84.762%
2026-04-08	81.0000	83.3000	80.5000	82.5000	-8.840%	9	298	-80.606%
2026-04-07	101.8000	101.8000	90.5000	90.5000	-12.136%	37	290	-82.320%
2026-04-06	103.0000	103.0000	103.0000	103.0000	0.000%	1	314	-84.466%
2026-04-02	103.0000	103.0000	103.0000	103.0000	-1.905%	1	312	-84.466%
2026-04-01	105.5100	105.5100	105.0000	105.0000	-2.326%	2	312	-84.762%
2026-03-31	110.0000	110.0000	107.5000	107.5000	-11.523%	4	312	-85.116%
2026-03-27	121.5000	121.5000	121.5000	121.5000	+14.085%	2	308	-86.831%
2026-03-26	106.0000	106.5000	106.0000	106.5000	+2.899%	2	310	-84.977%
2026-03-24	102.5000	105.5000	102.5000	103.5000	+11.892%	11	309	-84.541%
2026-03-23	95.0000	95.0000	92.2500	92.5000	-5.612%	7	301	-82.703%
2026-03-20	95.0000	99.5000	95.0000	98.0000	+15.294%	7	298	-83.673%
2026-03-19	82.0000	87.0000	82.0000	85.0000	+4.938%	4	292	-81.176%
2026-03-18	81.0000	81.0000	81.0000	81.0000	-5.814%	1	289	-80.247%
2026-03-17	88.3500	88.3500	86.0000	86.0000	-1.714%	2	288	-81.395%
2026-03-16	82.5000	87.5000	82.5000	87.5000	+2.941%	5	287	-81.714%
2026-03-13	80.0000	85.0000	80.0000	85.0000	+1.553%	3	284	-81.176%
2026-03-12	83.7000	83.7000	80.5700	83.7000	+0.843%	44	281	-80.884%
2026-03-11	82.5400	83.0000	82.4000	83.0000	-3.037%	43	285	-80.723%
2026-03-10	88.5000	88.5000	85.6000	85.6000	-6.754%	93	288	-81.308%
2026-03-09	89.0000	91.8000	88.3000	91.8000	+0.879%	4	362	-82.571%
2026-03-06	91.0000	91.0000	89.8000	91.0000	-1.622%	9	361	-82.418%
2026-03-05	90.0000	94.0500	90.0000	92.5000	-7.500%	6	354	-82.703%
2026-03-04	112.0000	112.0000	99.5000	100.0000	-10.992%	9	350	-84.000%
2026-03-03	118.5000	118.5000	112.3500	112.3500	-1.878%	4	341	-85.759%
2026-03-02	118.0000	118.0000	114.5000	114.5000	-8.400%	4	339	-86.026%
2026-02-27	125.0000	130.0000	125.0000	125.0000	+4.603%	17	335	-87.200%
2026-02-26	127.0000	127.0000	118.0000	119.5000	-8.918%	10	337	-86.611%
2026-02-25	140.0000	140.0000	131.0000	131.2000	-5.612%	8	325	-87.805%
2026-02-24	139.0000	139.0000	139.0000	139.0000	-1.418%	1	325	-88.489%
2026-02-23	140.8000	143.0000	139.5000	141.0000	+23.360%	6	324	-88.652%
2026-02-20	93.0000	114.3000	91.0000	114.3000	+17.835%	11	318	-86.002%
2026-02-18	104.0000	104.0000	97.0000	97.0000	-2.806%	4	314	-83.505%
2026-02-17	99.0000	105.0000	99.0000	99.8000	+8.478%	4	310	-83.968%
2026-02-13	94.3500	94.3500	92.0000	92.0000	-7.908%	6	300	-82.609%
2026-02-12	102.0000	103.0000	99.9000	99.9000	+1.939%	15	300	-83.984%
2026-02-11	102.0000	103.0000	98.0000	98.0000	-1.478%	6	297	-83.673%
2026-02-10	104.0000	105.0000	97.7000	99.4700	-3.380%	28	291	-83.915%
2026-02-09	104.0000	104.0000	102.9500	102.9500	-6.409%	7	272	-84.458%
2026-02-06	118.1500	120.5800	110.0000	110.0000	-8.333%	11	267	-85.455%
2026-02-05	102.0000	120.0000	102.0000	120.0000	+21.212%	9	266	-86.667%
2026-02-04	102.5000	105.3600	98.0000	99.0000	+4.211%	9	257	-83.838%
2026-02-03	92.0000	98.0000	92.0000	95.0000	+15.854%	6	250	-83.158%
2026-01-30	82.0000	82.0000	81.8200	82.0000	-2.381%	8	246	-80.488%
2026-01-29	80.0000	87.6000	80.0000	84.0000	+19.149%	21	242	-80.952%
2026-01-28	65.5000	70.5000	65.0000	70.5000	+3.676%	12	229	-77.305%
2026-01-27	65.5000	68.3000	65.5000	68.0000	-4.225%	148	219	-76.471%
2026-01-26	72.0000	72.2500	71.0000	71.0000	-6.332%	30	191	-77.465%
2026-01-23	77.0000	77.0000	75.4700	75.8000	-3.746%	45	169	-78.892%
2026-01-22	80.3500	80.4000	78.7500	78.7500	-6.584%	9	147	-79.683%
2026-01-21	82.0000	84.3000	79.0000	84.3000	+3.436%	54	149	-81.020%
2026-01-20	81.5000	81.5000	81.5000	81.5000	+0.617%	1	145	-80.368%
2026-01-16	81.0000	81.0000	81.0000	81.0000	+4.584%	1	145	-80.247%
2026-01-15	72.6000	78.0000	72.3000	77.4500	+6.607%	93	145	-79.342%
2026-01-13	72.6000	72.6500	72.6000	72.6500	+1.043%	2	99	-77.977%
2026-01-09	71.9000	71.9000	71.9000	71.9000	-1.100%	1	99	-77.747%
2026-01-08	72.7000	72.7000	72.7000	72.7000	+8.507%	1	99	-77.992%
2026-01-07	67.0000	67.0000	67.0000	67.0000	-10.248%	1	99	-76.119%
2026-01-06	74.2400	74.6500	74.2400	74.6500	+1.248%	10	98	-78.567%
2026-01-05	73.7300	73.7300	73.7300	73.7300	-4.852%	1	99	-78.299%
2026-01-02	76.5800	77.4900	76.5800	77.4900	+15.605%	10	99	-79.352%
2025-12-30	67.4600	67.4600	67.0100	67.0300	-1.034%	4	89	-76.130%
2025-12-29	67.7300	67.7300	67.7300	67.7300	+1.712%	1	89	-76.377%
2025-12-26	66.5900	66.5900	66.5900	66.5900	+4.520%	1	89	-75.972%
2025-12-22	63.7100	63.7100	63.7100	63.7100	-1.500%	7	89	-74.886%
2025-12-19	64.7000	64.7000	64.6800	64.6800	+6.821%	5	82	-75.263%
2025-12-03	60.5000	60.6700	60.5000	60.5500	+4.487%	20	77	-73.576%
2025-11-14	57.9500	57.9500	57.9500	57.9500	-3.336%	2	77	-72.390%
2025-11-07	60.2000	60.2000	59.9500	59.9500	+6.521%	2	76	-73.311%
2025-10-30	56.2800	56.2800	56.2800	56.2800	-0.495%	2	76	-71.571%
2025-10-29	56.5600	56.5600	56.5600	56.5600	+4.239%	1	76	-71.711%
2025-10-28	54.2600	54.2600	54.2600	54.2600	-9.717%	1	76	-70.512%
2025-10-27	60.1000	60.1000	60.1000	60.1000	-6.894%	1	75	-73.378%
2025-10-23	64.1000	64.5500	64.1000	64.5500	-3.005%	2	75	-75.213%
2025-10-13	66.9700	66.9700	66.5500	66.5500	+2.669%	8	75	-75.958%
2025-10-09	64.8200	64.8200	64.8200	64.8200	-5.026%	1	68	-75.316%
2025-10-03	68.0600	68.2500	68.0600	68.2500	-2.999%	2	67	-76.557%
2025-09-24	70.3600	70.3600	70.3600	70.3600	-0.985%	1	66	-77.260%
2025-09-23	68.1500	71.0600	68.1500	71.0600	+8.027%	3	66	-77.484%
2025-09-22	65.7800	65.7800	65.7800	65.7800	+2.318%	10	65	-75.676%
2025-09-19	64.2900	64.2900	64.2900	64.2900	-3.497%	2	55	-75.113%
2025-09-18	68.1200	68.1200	66.6200	66.6200	-24.166%	3	55	-75.983%
2025-09-11	88.0500	88.0500	87.8500	87.8500	+6.150%	2	55	-81.787%
2025-08-29	82.7600	82.7600	82.7600	82.7600	-4.621%	1	56	-80.667%
2025-08-06	86.7700	86.7700	86.7700	86.7700	+3.298%	1	56	-81.560%
2025-07-15	84.0000	84.0000	84.0000	84.0000	+13.284%	3	56	-80.952%
2025-07-09	74.1500	74.1500	74.1500	74.1500	-0.537%	1	53	-78.422%
2025-07-03	74.5500	74.5500	74.5500	74.5500	-0.851%	5	54	-78.538%
2025-06-30	75.2200	75.2200	75.1900	75.1900	-8.249%	5	55	-78.721%
2025-06-23	82.0500	82.0500	81.9500	81.9500	-5.533%	2	50	-80.476%
2025-06-11	86.7500	86.7500	86.7500	86.7500	-6.378%	1	48	-81.556%
2025-05-28	92.4000	92.6600	92.4000	92.6600	-10.732%	2	47	-82.733%
2025-05-02	103.9500	103.9500	103.8000	103.8000	-8.019%	4	47	-84.586%
2025-02-21	112.8000	112.8500	112.8000	112.8500	+4.298%	4	47	-85.822%
2025-02-11	108.1000	108.2000	108.1000	108.2000	+0.558%	8	47	-85.213%
2025-02-10	107.7000	107.7000	107.5500	107.6000	-6.026%	4	39	-85.130%
2025-02-05	114.6000	114.6000	114.5000	114.5000	-17.537%	2	35	-86.026%
2024-12-12	138.9500	139.2000	138.7000	138.8500	-1.664%	62	33	-88.477%
2024-12-09	141.3000	141.4000	141.2000	141.2000	0.000%	4	2	-88.669%

.dark-mode .knK75S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .knK75S{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P470CRWD Dec 18 2026 470.00 Put (CRWD261218P00470000)option OPRA

CRWD20261218P470
CRWD Dec 18 2026 470.00 Put (CRWD261218P00470000)
option OPRA