Dark

CRWD20261218P510
CRWD Dec 18 2026 510.00 Put (CRWD261218P00510000)
option OPRA

Inactive

Jun 30, 2026

23.22-9.297%(-2.38)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	24.0500	24.0500	23.2200	23.2200	-9.297%	4	214	0.000%
2026-06-29	24.6700	25.6000	24.6700	25.6000	-13.514%	3	216	-9.297%
2026-06-25	29.6000	29.6000	29.6000	29.6000	-3.583%	2	215	-21.554%
2026-06-24	30.7000	30.7000	30.7000	30.7000	+4.957%	1	215	-24.365%
2026-06-22	29.0000	29.2500	29.0000	29.2500	-2.500%	6	215	-20.615%
2026-06-16	30.3000	30.3000	30.0000	30.0000	-0.166%	2	216	-22.600%
2026-06-15	30.0500	30.0500	30.0500	30.0500	-10.963%	1	216	-22.729%
2026-06-11	33.7500	33.7500	33.7500	33.7500	+5.733%	1	215	-31.200%
2026-06-05	31.9200	31.9200	31.9200	31.9200	+6.329%	2	216	-27.256%
2026-06-04	32.9400	32.9400	30.0200	30.0200	+6.795%	9	215	-22.652%
2026-06-03	28.7400	28.7400	27.7500	28.1100	+5.478%	43	218	-17.396%
2026-06-02	26.6500	26.6500	26.6500	26.6500	-6.524%	1	258	-12.871%
2026-06-01	29.6000	29.6000	28.5100	28.5100	-9.059%	3	258	-18.555%
2026-05-29	31.3500	31.3500	31.3500	31.3500	-11.039%	1	257	-25.933%
2026-05-26	35.2400	35.2400	35.2400	35.2400	-3.320%	2	257	-34.109%
2026-05-22	36.4500	36.4500	36.4500	36.4500	-6.586%	1	257	-36.296%
2026-05-21	39.0200	39.0200	39.0200	39.0200	-3.773%	1	257	-40.492%
2026-05-20	43.6000	43.6000	40.5500	40.5500	-5.916%	4	257	-42.737%
2026-05-19	42.8000	43.1000	42.7500	43.1000	-8.298%	3	259	-46.125%
2026-05-18	47.2300	47.2300	47.0000	47.0000	-4.394%	18	259	-50.596%
2026-05-15	49.2700	49.3900	49.1500	49.1600	-7.594%	5	259	-52.766%
2026-05-14	52.5000	53.2000	52.5000	53.2000	-6.667%	67	256	-56.353%
2026-05-13	59.0000	59.0000	57.0000	57.0000	-6.557%	29	272	-59.263%
2026-05-12	60.0000	61.0000	60.0000	61.0000	-2.400%	2	272	-61.934%
2026-05-11	67.0000	67.0000	62.5000	62.5000	-6.437%	4	272	-62.848%
2026-05-08	71.0000	71.0000	66.8000	66.8000	-8.493%	33	269	-65.240%
2026-05-07	79.0000	79.0000	73.0000	73.0000	-18.889%	87	281	-68.192%
2026-05-06	93.0000	93.0000	88.0000	90.0000	+5.882%	6	296	-74.200%
2026-05-05	88.0000	89.0000	84.0000	85.0000	-6.593%	10	290	-72.682%
2026-05-04	90.0000	91.0000	90.0000	91.0000	-5.464%	2	280	-74.484%
2026-05-01	98.0000	98.0000	96.0800	96.2600	-9.615%	21	277	-75.878%
2026-04-30	106.0000	106.5000	103.0000	106.5000	+10.938%	6	277	-78.197%
2026-04-28	96.0000	96.0000	96.0000	96.0000	-2.041%	1	271	-75.813%
2026-04-27	102.6300	102.6300	97.0000	98.0000	-2.970%	80	270	-76.306%
2026-04-24	104.5000	105.0000	100.3000	101.0000	-2.885%	8	270	-77.010%
2026-04-23	101.0000	104.5000	100.0000	104.0000	+11.828%	12	263	-77.673%
2026-04-22	97.7700	97.7700	93.0000	93.0000	-7.000%	11	253	-75.032%
2026-04-21	106.0000	106.0000	97.0000	100.0000	-9.091%	7	246	-76.780%
2026-04-20	112.0000	112.0000	110.0000	110.0000	-3.930%	2	239	-78.891%
2026-04-17	111.0000	116.0000	111.0000	114.5000	-4.979%	9	237	-79.721%
2026-04-16	116.5000	121.0000	116.5000	120.5000	-2.823%	85	231	-80.730%
2026-04-15	123.5000	126.5000	123.0000	124.0000	-6.061%	5	296	-81.274%
2026-04-14	126.0000	132.0000	126.0000	132.0000	+2.143%	5	291	-82.409%
2026-04-13	138.0000	138.0000	127.6000	129.2300	-12.386%	16	288	-82.032%
2026-04-10	155.5000	155.5000	147.5000	147.5000	+8.456%	14	285	-84.258%
2026-04-09	121.0000	136.0000	121.0000	136.0000	+23.636%	10	272	-82.926%
2026-04-08	100.0000	110.0000	100.0000	110.0000	-6.383%	9	266	-78.891%
2026-04-07	131.0000	131.0000	117.4500	117.5000	-10.305%	31	258	-80.238%
2026-04-06	127.6900	135.0000	127.6900	131.0000	-3.676%	4	279	-82.275%
2026-04-01	135.5000	136.0000	135.5000	136.0000	-0.585%	2	277	-82.926%
2026-03-31	139.0000	140.5000	136.8000	136.8000	-2.979%	5	275	-83.026%
2026-03-30	144.0000	144.0000	141.0000	141.0000	-7.237%	2	274	-83.532%
2026-03-27	155.0000	158.0000	152.0000	152.0000	+11.355%	7	274	-84.724%
2026-03-26	136.5000	136.5000	136.5000	136.5000	+1.111%	1	279	-82.989%
2026-03-24	132.2500	135.0000	132.2500	135.0000	+11.570%	35	279	-82.800%
2026-03-23	122.0000	123.0000	119.5000	121.0000	-5.469%	9	273	-80.810%
2026-03-20	124.0000	128.0000	124.0000	128.0000	+12.775%	2	266	-81.859%
2026-03-19	112.0000	114.0000	111.5000	113.5000	+6.075%	5	264	-79.542%
2026-03-18	107.0000	107.0000	107.0000	107.0000	-2.727%	1	259	-78.299%
2026-03-17	110.0000	110.0000	110.0000	110.0000	-4.348%	1	258	-78.891%
2026-03-16	109.5000	115.0000	109.5000	115.0000	+6.481%	6	257	-79.809%
2026-03-13	105.0000	108.0000	105.0000	108.0000	0.000%	2	251	-78.500%
2026-03-12	107.7200	108.0000	104.3200	108.0000	+0.935%	20	249	-78.500%
2026-03-11	106.8900	107.0000	106.5800	107.0000	-5.310%	29	246	-78.299%
2026-03-10	110.0000	114.0000	110.0000	113.0000	-2.165%	87	244	-79.451%
2026-03-09	116.0000	116.0000	114.0000	115.5000	-0.858%	5	278	-79.896%
2026-03-06	116.0000	120.0000	116.0000	116.5000	-1.771%	6	276	-80.069%
2026-03-05	117.0000	118.6000	116.0000	118.6000	-6.980%	4	270	-80.422%
2026-03-04	140.0000	144.0000	127.5000	127.5000	-9.574%	16	268	-81.788%
2026-03-03	146.0000	146.0000	141.0000	141.0000	-3.425%	2	253	-83.532%
2026-03-02	148.0000	148.0000	146.0000	146.0000	-7.595%	2	251	-84.096%
2026-02-27	158.0000	158.0000	158.0000	158.0000	+5.333%	1	249	-85.304%
2026-02-26	148.0000	151.8000	148.0000	150.0000	-7.975%	8	248	-84.520%
2026-02-25	169.0000	169.0000	162.0000	163.0000	-4.678%	7	239	-85.755%
2026-02-24	168.0000	171.0000	168.0000	171.0000	-2.564%	3	239	-86.421%
2026-02-23	167.0000	176.1000	167.0000	175.5000	+21.622%	7	236	-86.769%
2026-02-20	119.0000	144.3000	118.5000	144.3000	+17.796%	12	232	-83.909%
2026-02-19	122.5000	122.5000	122.5000	122.5000	-0.407%	1	227	-81.045%
2026-02-18	122.7000	123.0000	122.5000	123.0000	-3.150%	6	226	-81.122%
2026-02-17	130.2000	131.0000	127.0000	127.0000	+8.547%	5	222	-81.717%
2026-02-13	119.0000	120.0000	117.0000	117.0000	-7.874%	7	219	-80.154%
2026-02-12	132.0000	132.0000	127.0000	127.0000	+1.992%	6	219	-81.717%
2026-02-11	130.8500	132.0000	124.5200	124.5200	-1.953%	9	220	-81.352%
2026-02-10	133.0000	135.0000	124.0000	127.0000	-3.053%	17	218	-81.717%
2026-02-09	140.0000	140.0000	130.0000	131.0000	-5.755%	11	207	-82.275%
2026-02-06	141.0000	148.6500	138.5000	139.0000	-1.418%	10	200	-83.295%
2026-02-05	133.0000	141.0000	131.0000	141.0000	+11.905%	5	191	-83.532%
2026-02-04	130.0000	130.0000	125.0000	126.0000	+2.857%	9	186	-81.571%
2026-02-03	124.6000	124.6000	122.5000	122.5000	+10.360%	5	179	-81.045%
2026-02-02	110.0000	111.0000	110.0000	111.0000	+1.835%	2	174	-79.081%
2026-01-30	109.0000	109.0000	107.0000	109.0000	+1.869%	5	172	-78.697%
2026-01-29	106.5000	114.0000	106.5000	107.0000	+16.304%	13	171	-78.299%
2026-01-28	88.0000	92.0000	85.0000	92.0000	+1.657%	7	158	-74.761%
2026-01-27	90.0000	90.5000	88.0000	90.5000	-4.233%	6	151	-74.343%
2026-01-26	95.0000	96.0000	93.5000	94.5000	-6.436%	23	145	-75.429%
2026-01-23	100.5000	101.0000	99.0000	101.0000	-0.493%	4	127	-77.010%
2026-01-22	101.5000	101.5000	101.5000	101.5000	-2.404%	1	126	-77.123%
2026-01-21	104.0000	104.0000	104.0000	104.0000	-4.587%	1	126	-77.673%
2026-01-20	106.6000	109.0000	106.6000	109.0000	+6.863%	3	126	-78.697%
2026-01-16	101.0000	102.0000	101.0000	102.0000	-0.971%	2	125	-77.235%
2026-01-15	95.0800	103.0000	95.0800	103.0000	+8.080%	60	125	-77.456%
2026-01-13	95.3500	95.3500	94.6000	95.3000	-6.797%	35	77	-75.635%
2026-01-02	99.8000	102.2500	99.8000	102.2500	+13.991%	2	71	-77.291%
2025-12-30	89.7000	89.7000	89.7000	89.7000	+0.991%	1	72	-74.114%
2025-12-29	88.8200	88.8200	88.8200	88.8200	+0.955%	1	72	-73.857%
2025-12-22	87.9800	87.9800	87.9800	87.9800	+3.971%	1	72	-73.608%
2025-12-15	84.6200	84.6200	84.6200	84.6200	+13.053%	1	72	-72.560%
2025-12-09	75.7000	75.7000	72.3000	74.8500	-4.198%	33	71	-68.978%
2025-12-08	78.1500	78.1800	78.1300	78.1300	-2.944%	10	71	-70.280%
2025-12-04	80.5000	80.5000	80.5000	80.5000	-13.067%	1	71	-71.155%
2025-11-24	92.6000	92.6000	92.6000	92.6000	+9.911%	15	71	-74.924%
2025-11-19	84.3600	84.3700	84.2500	84.2500	-0.882%	10	71	-72.439%
2025-11-18	80.5000	85.0000	80.5000	85.0000	+6.250%	3	72	-72.682%
2025-11-17	78.0000	80.0000	78.0000	80.0000	-1.828%	2	73	-70.975%
2025-11-14	81.4900	81.4900	81.4900	81.4900	+13.512%	10	74	-71.506%
2025-11-10	72.7500	72.7500	71.7900	71.7900	-7.320%	17	66	-67.656%
2025-11-07	77.4600	77.4600	77.4600	77.4600	+3.987%	13	61	-70.023%
2025-10-30	74.4900	74.4900	74.4900	74.4900	-0.654%	1	48	-68.828%
2025-10-29	74.9800	74.9800	74.9800	74.9800	-10.150%	4	48	-69.032%
2025-10-23	83.2000	83.4500	83.2000	83.4500	-10.365%	2	48	-72.175%
2025-10-15	92.7500	93.1000	92.7500	93.1000	+3.663%	12	48	-75.059%
2025-10-10	89.8100	89.8100	89.8100	89.8100	+3.111%	5	36	-74.145%
2025-10-06	87.1000	87.1000	87.1000	87.1000	-24.589%	1	36	-73.341%
2025-09-08	115.4500	115.5000	115.4500	115.5000	+10.526%	2	35	-79.896%
2025-07-14	104.5000	104.5000	104.5000	104.5000	+2.041%	5	35	-77.780%
2025-07-11	102.4100	102.4100	102.4100	102.4100	+4.351%	10	30	-77.326%
2025-07-10	98.1400	98.1400	98.1400	98.1400	+3.633%	5	20	-76.340%
2025-06-30	94.7000	94.7000	94.7000	94.7000	-7.969%	4	17	-75.480%
2025-06-23	102.9000	102.9000	102.9000	102.9000	-10.444%	6	13	-77.434%
2025-05-30	115.2000	115.2000	114.9000	114.9000	-13.900%	4	7	-79.791%
2025-02-11	133.4000	133.4500	133.4000	133.4500	-19.994%	5	6	-82.600%
2025-01-16	166.8300	166.8300	166.8000	166.8000	0.000%	2	1	-86.079%

.dark-mode .yGj5xg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yGj5xg{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20261218P510CRWD Dec 18 2026 510.00 Put (CRWD261218P00510000)option OPRA

CRWD20261218P510
CRWD Dec 18 2026 510.00 Put (CRWD261218P00510000)
option OPRA