Dark

CRWD20261218P500
CRWD Dec 18 2026 500.00 Put (CRWD261218P00500000)
option OPRA

Inactive

Jun 30, 2026

21.63-3.004%(-0.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	21.6300	21.6300	21.6300	21.6300	-3.004%	1	295	0.000%
2026-06-29	24.7000	24.7000	22.2000	22.3000	-19.928%	18	296	-3.004%
2026-06-25	27.8500	27.8500	27.8500	27.8500	+2.692%	1	289	-22.334%
2026-06-22	24.4600	27.1200	24.4600	27.1200	+0.259%	3	289	-20.243%
2026-06-17	27.8500	27.8500	27.0500	27.0500	-3.393%	4	288	-20.037%
2026-06-16	28.0000	28.0000	28.0000	28.0000	+2.677%	1	288	-22.750%
2026-06-15	29.7500	30.1000	27.2700	27.2700	-9.100%	6	289	-20.682%
2026-06-11	32.9900	32.9900	30.0000	30.0000	-12.943%	2	289	-27.900%
2026-06-10	34.4600	34.4600	34.4600	34.4600	-13.634%	1	290	-37.232%
2026-06-09	32.5900	39.9000	32.3400	39.9000	+17.181%	5	289	-45.789%
2026-06-08	30.7300	34.0500	30.5500	34.0500	+9.839%	9	286	-36.476%
2026-06-05	28.4700	31.0000	28.4700	31.0000	+16.148%	7	285	-30.226%
2026-06-04	31.6000	31.6000	26.6900	26.6900	+3.410%	4	280	-18.958%
2026-06-03	26.5000	26.5300	25.7300	25.8100	+3.034%	44	280	-16.195%
2026-06-02	26.3000	26.3000	25.0500	25.0500	-3.949%	22	258	-13.653%
2026-06-01	24.9500	27.6500	24.9500	26.0800	-10.286%	11	255	-17.063%
2026-05-29	29.5500	30.1100	28.9000	29.0700	-12.016%	14	252	-25.593%
2026-05-28	34.2600	34.3000	33.0400	33.0400	-10.217%	9	253	-34.534%
2026-05-27	35.8700	37.4200	35.8700	36.8000	+13.231%	4	254	-41.223%
2026-05-26	30.0000	32.5000	30.0000	32.5000	-3.988%	81	252	-33.446%
2026-05-22	33.3000	33.9300	33.1000	33.8500	-6.024%	13	251	-36.100%
2026-05-21	35.4000	37.0000	35.4000	36.0200	-11.193%	7	247	-39.950%
2026-05-19	40.4900	41.6500	40.0000	40.5600	-2.640%	15	247	-46.672%
2026-05-18	43.9400	44.4000	41.6600	41.6600	-8.780%	16	240	-48.080%
2026-05-15	46.8100	46.8100	45.5000	45.6700	-5.932%	6	240	-52.638%
2026-05-14	49.1800	49.2500	48.5500	48.5500	-8.517%	10	238	-55.448%
2026-05-13	53.0700	53.0700	53.0700	53.0700	-5.888%	1	236	-59.243%
2026-05-12	57.7500	57.7500	56.3900	56.3900	-2.776%	10	236	-61.642%
2026-05-11	58.0000	58.0000	58.0000	58.0000	-5.951%	1	236	-62.707%
2026-05-08	61.6700	61.6700	61.6700	61.6700	-10.115%	50	236	-64.926%
2026-05-07	69.5700	69.5700	68.6100	68.6100	-21.409%	9	236	-68.474%
2026-05-06	87.3000	87.3000	87.3000	87.3000	+10.241%	1	236	-75.223%
2026-05-05	80.0000	80.0000	79.1900	79.1900	-7.380%	10	236	-72.686%
2026-05-04	85.5000	85.5000	85.5000	85.5000	-4.799%	1	231	-74.702%
2026-05-01	90.6200	90.6200	89.6000	89.8100	-6.817%	20	231	-75.916%
2026-04-27	96.3800	96.3800	96.3800	96.3800	-0.135%	20	231	-77.558%
2026-04-23	96.5100	96.5100	96.5100	96.5100	+11.315%	14	216	-77.588%
2026-04-22	86.7000	86.7000	86.7000	86.7000	-4.725%	1	216	-75.052%
2026-04-21	90.6900	91.0000	90.6900	91.0000	-23.272%	6	215	-76.231%
2026-04-15	118.4500	118.6000	118.4500	118.6000	-11.920%	2	215	-81.762%
2026-04-13	134.6500	134.6500	134.6500	134.6500	-5.905%	1	214	-83.936%
2026-04-10	142.4400	144.1500	142.1600	143.1000	+19.549%	4	214	-84.885%
2026-04-09	120.5000	120.5000	119.7000	119.7000	-5.674%	2	213	-81.930%
2026-04-01	126.8000	126.9000	126.8000	126.9000	+17.467%	2	212	-82.955%
2026-03-09	108.0300	108.0300	108.0300	108.0300	-4.567%	1	211	-79.978%
2026-03-05	113.5000	113.5000	113.2000	113.2000	-25.477%	2	211	-80.892%
2026-02-27	151.9000	151.9000	151.9000	151.9000	-7.038%	1	211	-85.760%
2026-02-25	163.4000	163.4000	163.4000	163.4000	-0.850%	1	212	-86.763%
2026-02-24	164.8000	164.8000	164.8000	164.8000	-2.033%	1	212	-86.875%
2026-02-23	165.7500	168.2200	165.7500	168.2200	+23.600%	11	211	-87.142%
2026-02-20	136.0000	136.1000	136.0000	136.1000	+17.785%	2	211	-84.107%
2026-02-19	115.6000	115.6000	115.5500	115.5500	-0.559%	2	212	-81.281%
2026-02-18	116.2000	116.2000	116.2000	116.2000	-3.368%	1	212	-81.386%
2026-02-12	120.9500	120.9500	120.2500	120.2500	+1.864%	23	213	-82.012%
2026-02-10	126.0000	126.0000	118.0500	118.0500	-6.123%	99	212	-81.677%
2026-02-04	125.7500	125.7500	125.7500	125.7500	+7.617%	1	173	-82.799%
2026-02-03	116.5000	117.1500	116.5000	116.8500	+38.942%	12	173	-81.489%
2026-01-28	81.7000	84.4000	81.6500	84.1000	+0.900%	4	173	-74.281%
2026-01-27	82.3500	83.8500	82.0000	83.3500	-5.979%	75	176	-74.049%
2026-01-26	89.2000	89.5500	88.6500	88.6500	-5.591%	77	160	-75.601%
2026-01-23	93.9000	93.9000	93.9000	93.9000	-2.034%	2	135	-76.965%
2026-01-22	97.3000	97.3000	95.8500	95.8500	-5.983%	28	135	-77.433%
2026-01-21	98.6000	102.1500	98.6000	101.9500	+0.791%	10	135	-78.784%
2026-01-20	99.6500	101.3000	99.6500	101.1500	+6.027%	16	135	-78.616%
2026-01-16	99.0900	99.4000	95.0000	95.4000	-0.209%	20	136	-77.327%
2026-01-15	89.8000	95.8000	88.7700	95.6000	+2.301%	40	136	-77.374%
2026-01-14	87.4500	94.8000	86.8500	93.4500	+5.952%	84	142	-76.854%
2026-01-13	88.9500	89.5000	88.0500	88.2000	+1.965%	94	155	-75.476%
2026-01-09	86.5000	86.5000	86.5000	86.5000	-4.145%	5	181	-74.994%
2026-01-08	88.9200	90.2400	88.9200	90.2400	+10.250%	11	186	-76.031%
2026-01-07	88.5000	88.5000	81.3500	81.8500	-9.056%	25	185	-73.574%
2026-01-05	92.5000	92.5000	89.5000	90.0000	+7.784%	3	178	-75.967%
2025-12-29	83.5000	83.5000	83.5000	83.5000	-2.122%	1	178	-74.096%
2025-12-18	85.3100	85.3100	85.3100	85.3100	+16.655%	10	178	-74.645%
2025-12-08	73.1500	73.1800	73.1300	73.1300	+0.219%	10	168	-70.423%
2025-12-05	73.4100	73.4200	72.9700	72.9700	-2.797%	10	168	-70.358%
2025-12-03	74.0000	75.0700	74.0000	75.0700	-8.451%	11	168	-71.187%
2025-12-01	82.0000	82.0000	82.0000	82.0000	+1.965%	1	157	-73.622%
2025-11-28	80.4200	80.4200	80.4200	80.4200	-1.927%	1	156	-73.104%
2025-11-26	82.0000	82.0000	82.0000	82.0000	-2.148%	1	154	-73.622%
2025-11-24	83.8000	83.8000	83.8000	83.8000	-8.515%	2	154	-74.189%
2025-11-21	91.6000	91.6000	91.6000	91.6000	+21.084%	3	152	-76.386%
2025-11-19	77.9000	77.9000	75.6000	75.6500	+5.142%	77	152	-71.408%
2025-11-13	71.9500	71.9500	71.9500	71.9500	+5.809%	3	90	-69.937%
2025-11-12	68.0000	68.0000	68.0000	68.0000	+0.354%	9	87	-68.191%
2025-11-11	67.7600	67.7600	67.7600	67.7600	-12.000%	1	78	-68.079%
2025-11-06	77.0000	77.0000	77.0000	77.0000	+2.872%	1	78	-71.909%
2025-11-05	74.0000	74.8500	74.0000	74.8500	+10.610%	2	77	-71.102%
2025-10-28	67.6700	67.6700	67.6700	67.6700	-15.959%	1	76	-68.036%
2025-10-23	80.5200	80.5200	80.5200	80.5200	-4.143%	1	77	-73.137%
2025-10-22	84.0000	84.0000	84.0000	84.0000	+0.719%	1	78	-74.250%
2025-10-20	83.4000	83.4000	83.4000	83.4000	-3.928%	3	78	-74.065%
2025-10-15	88.5000	88.5000	86.8100	86.8100	+9.650%	2	81	-75.084%
2025-10-13	82.6600	84.0000	78.7000	79.1700	-8.336%	7	81	-72.679%
2025-10-10	85.2200	86.3700	84.5500	86.3700	+6.695%	26	79	-74.957%
2025-10-06	80.9500	80.9500	80.9500	80.9500	-2.821%	1	102	-73.280%
2025-10-03	83.2700	83.3000	83.2700	83.3000	-4.253%	3	102	-74.034%
2025-09-23	87.0000	87.0000	87.0000	87.0000	+3.943%	50	101	-75.138%
2025-09-22	83.7000	83.7000	83.7000	83.7000	+5.349%	1	101	-74.158%
2025-09-19	79.3500	80.4000	79.3500	79.4500	-3.062%	63	102	-72.775%
2025-09-18	80.2500	81.9600	79.5500	81.9600	-20.735%	6	50	-73.609%
2025-09-12	103.7000	103.7000	103.4000	103.4000	-7.596%	2	47	-79.081%
2025-09-10	112.1000	112.1000	111.9000	111.9000	+3.181%	2	47	-80.670%
2025-09-08	110.1000	110.1000	108.3500	108.4500	-7.545%	16	48	-80.055%
2025-09-03	117.3000	117.3000	117.3000	117.3000	-0.043%	5	54	-81.560%
2025-08-26	117.3500	117.3500	117.3500	117.3500	-0.996%	2	54	-81.568%
2025-08-22	118.5300	118.5300	118.5300	118.5300	-0.604%	1	53	-81.751%
2025-08-08	119.5700	119.5700	119.2500	119.2500	+1.034%	3	53	-81.862%
2025-08-07	118.0300	118.0300	118.0300	118.0300	+25.072%	2	54	-81.674%
2025-07-21	94.3700	94.3700	94.3700	94.3700	-6.333%	3	56	-77.080%
2025-07-16	100.7500	100.7500	100.7500	100.7500	+2.181%	5	59	-78.531%
2025-07-14	98.6000	98.6000	98.6000	98.6000	+7.583%	1	54	-78.063%
2025-07-10	91.5100	92.5500	91.1600	91.6500	+0.869%	22	53	-76.399%
2025-06-30	90.5600	90.8600	90.5600	90.8600	-1.879%	2	32	-76.194%
2025-06-26	92.6000	92.6000	92.6000	92.6000	-1.468%	1	30	-76.641%
2025-06-25	93.9800	93.9800	93.9800	93.9800	-6.886%	3	29	-76.984%
2025-06-20	100.9300	100.9300	100.9300	100.9300	-0.316%	6	29	-78.569%
2025-06-16	101.2500	101.2500	101.2500	101.2500	-5.374%	1	26	-78.637%
2025-06-09	107.0000	107.0000	107.0000	107.0000	-7.319%	1	25	-79.785%
2025-06-04	115.4500	115.4500	115.4500	115.4500	+8.506%	1	24	-81.265%
2025-05-27	109.0500	109.0500	106.4000	106.4000	-12.211%	18	24	-79.671%
2025-05-02	121.3500	121.3500	121.2000	121.2000	-23.841%	4	6	-82.153%
2025-03-28	159.1400	159.1400	159.1400	159.1400	+24.318%	10	6	-86.408%
2025-02-20	128.0100	128.0100	128.0100	128.0100	+10.860%	1	11	-83.103%
2025-02-13	115.4700	115.4700	115.4700	115.4700	-9.007%	4	10	-81.268%
2025-02-11	127.0000	127.0000	126.9000	126.9000	+0.435%	3	7	-82.955%
2025-02-10	126.2500	126.3500	126.2500	126.3500	-25.864%	3	4	-82.881%
2025-01-14	170.8300	170.8300	170.4300	170.4300	-1.005%	2	1	-87.309%
2025-01-10	172.1900	172.1900	172.1600	172.1600	-17.666%	8	1	-87.436%
2024-10-09	209.1000	209.1000	209.1000	209.1000	-10.641%	1	1	-89.656%
2024-08-26	234.0000	234.0000	234.0000	234.0000	-16.195%	1	1	-90.756%
2024-08-05	279.2200	279.2200	279.2200	279.2200	+84.792%	1	1	-92.253%
2024-06-28	151.1000	151.1000	151.1000	151.1000	0.000%	2	1	-85.685%

.dark-mode .lT7GTv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lT7GTv{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P500CRWD Dec 18 2026 500.00 Put (CRWD261218P00500000)option OPRA

CRWD20261218P500
CRWD Dec 18 2026 500.00 Put (CRWD261218P00500000)
option OPRA