Dark

CRWD20260918C300
CRWD Sep 18 2026 300.00 Call (CRWD260918C00300000)
option OPRA

EOD

Jul 21, 2026

1.83-29.885%(-0.78)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.8000	1.9600	1.7000	1.8300	-29.885%	21	1,336	0.000%
2026-07-20	3.2500	3.3000	2.6100	2.6100	-25.429%	47	1,333	-29.885%
2026-07-17	3.5100	3.6000	3.3500	3.5000	+10.063%	13	1,324	-47.714%
2026-07-16	2.3200	3.4000	2.3200	3.1800	-8.621%	1,123	1,321	-42.453%
2026-07-15	5.0000	5.0000	3.3500	3.4800	-21.798%	51	282	-47.414%
2026-07-14	1.6000	4.4500	1.6000	4.4500	+204.795%	342	273	-58.876%
2026-07-13	1.4000	1.4600	1.3900	1.4600	-40.650%	56	80	+25.342%
2026-07-09	1.8600	2.7700	1.8600	2.4600	+43.860%	11	24	-25.610%
2026-07-08	1.7100	1.7100	1.7100	1.7100	-38.929%	15	15	+7.018%
2026-07-07	2.8000	2.8000	2.8000	2.8000	-99.407%	4	4	-34.643%
2026-07-01	477.4000	477.4000	472.3600	472.3600	+20.056%	5	63	-99.613%
2026-06-22	393.4500	393.4500	393.4500	393.4500	+4.134%	1	63	-99.535%
2026-06-18	377.3000	386.5300	377.3000	377.8300	-1.895%	10	61	-99.516%
2026-06-16	385.1300	385.1300	385.1300	385.1300	+14.622%	1	61	-99.525%
2026-06-09	336.0000	336.0000	336.0000	336.0000	-5.493%	5	62	-99.455%
2026-05-27	355.5300	355.5300	355.5300	355.5300	+22.855%	3	62	-99.485%
2026-05-15	289.3900	289.3900	289.3900	289.3900	+10.610%	1	65	-99.368%
2026-05-13	261.6300	261.6300	261.6300	261.6300	+5.487%	2	65	-99.301%
2026-05-12	248.0200	248.0200	248.0200	248.0200	+6.905%	15	51	-99.262%
2026-05-08	226.4800	232.0000	226.4800	232.0000	+23.516%	3	51	-99.211%
2026-05-05	184.9500	187.8300	184.9500	187.8300	+19.828%	3	53	-99.026%
2026-04-30	156.9500	156.9500	156.7500	156.7500	-2.031%	2	55	-98.833%
2026-04-29	160.0000	160.0000	160.0000	160.0000	+29.817%	1	54	-98.856%
2026-04-15	123.2500	123.2500	123.2500	123.2500	+2.837%	1	54	-98.515%
2026-04-14	119.8500	119.8500	119.8500	119.8500	+2.217%	1	53	-98.473%
2026-04-13	117.2500	117.2500	117.2500	117.2500	+1.078%	3	53	-98.439%
2026-03-24	116.0000	116.0000	116.0000	116.0000	-25.760%	5	50	-98.422%
2026-03-18	156.2500	156.2500	156.2500	156.2500	+4.704%	1	55	-98.829%
2026-03-17	149.2300	149.2300	149.2300	149.2300	+1.641%	2	55	-98.774%
2026-03-16	146.8200	146.8200	146.8200	146.8200	+30.217%	6	55	-98.754%
2026-03-03	112.4500	112.7500	112.4500	112.7500	+2.203%	2	55	-98.377%
2026-03-02	113.5000	113.5000	110.3200	110.3200	+17.362%	2	55	-98.341%
2026-02-27	94.0000	94.0000	94.0000	94.0000	-10.220%	3	54	-98.053%
2026-02-26	112.0000	112.0000	104.7000	104.7000	+6.837%	4	54	-98.252%
2026-02-25	98.0000	98.0000	98.0000	98.0000	+11.048%	4	54	-98.133%
2026-02-24	88.2000	88.3500	88.1500	88.2500	+3.216%	40	54	-97.926%
2026-02-23	98.0000	98.0000	85.5000	85.5000	-28.910%	6	65	-97.860%
2026-02-20	120.2700	120.2700	120.2700	120.2700	-21.392%	4	62	-98.478%
2026-02-13	145.1900	153.0000	145.1900	153.0000	+9.091%	2	58	-98.804%
2026-02-10	139.8500	140.2500	139.8500	140.2500	+5.729%	2	58	-98.695%
2026-02-09	132.6000	132.6500	132.6000	132.6500	-1.081%	2	58	-98.620%
2026-02-05	134.1000	134.1000	134.1000	134.1000	+5.012%	2	57	-98.635%
2026-02-04	127.7000	127.7000	127.7000	127.7000	-11.931%	1	58	-98.567%
2026-02-03	145.0000	145.0000	145.0000	145.0000	-9.573%	1	58	-98.738%
2026-01-30	165.5000	165.5000	160.2500	160.3500	+0.219%	21	57	-98.859%
2026-01-29	161.5000	161.5000	160.0000	160.0000	-9.348%	2	47	-98.856%
2026-01-14	171.3600	176.5000	171.3600	176.5000	-0.282%	4	47	-98.963%
2026-01-06	177.0000	177.0000	177.0000	177.0000	+4.118%	1	45	-98.966%
2026-01-02	170.0000	170.0000	170.0000	170.0000	-10.526%	1	45	-98.924%
2025-12-31	190.0000	190.0000	190.0000	190.0000	-19.831%	1	44	-99.037%
2025-12-10	237.0000	237.0000	237.0000	237.0000	+13.806%	1	44	-99.228%
2025-11-21	208.3500	208.3500	208.2500	208.2500	-8.163%	2	45	-99.121%
2025-11-20	226.7600	226.7600	226.7600	226.7600	-15.388%	2	46	-99.193%
2025-11-12	268.0000	268.0000	268.0000	268.0000	+23.645%	1	46	-99.317%
2025-10-14	216.7500	216.7500	216.7500	216.7500	+0.603%	1	46	-99.156%
2025-10-03	215.2500	215.4500	215.2500	215.4500	-1.934%	2	46	-99.151%
2025-10-02	219.2500	219.9500	219.1500	219.7000	+0.228%	6	46	-99.167%
2025-10-01	215.2000	219.2000	215.2000	219.2000	+5.883%	4	46	-99.165%
2025-09-29	207.0200	207.0200	207.0200	207.0200	+23.853%	1	50	-99.116%
2025-09-12	167.3500	167.3500	167.1500	167.1500	+3.852%	2	49	-98.905%
2025-09-11	162.5000	162.5000	160.9500	160.9500	+0.500%	4	48	-98.863%
2025-09-10	158.5000	160.1500	158.1000	160.1500	+4.537%	4	46	-98.857%
2025-09-08	149.5000	153.2000	148.6500	153.2000	+8.078%	7	46	-98.805%
2025-09-03	141.7500	141.7500	141.7500	141.7500	-0.666%	2	39	-98.709%
2025-09-02	142.7000	142.7000	142.7000	142.7000	-17.035%	2	39	-98.718%
2025-08-13	172.0000	172.0000	172.0000	172.0000	+9.345%	15	39	-98.936%
2025-08-08	158.0400	158.0400	157.3000	157.3000	-2.679%	2	52	-98.837%
2025-08-07	161.6300	161.6300	161.6300	161.6300	-16.664%	1	51	-98.868%
2025-07-31	193.9500	193.9500	193.9500	193.9500	-2.719%	1	52	-99.056%
2025-07-25	199.3700	199.3700	199.3700	199.3700	-3.148%	2	52	-99.082%
2025-07-22	205.8500	205.8500	205.8500	205.8500	+0.907%	2	53	-99.111%
2025-07-17	200.1000	204.0000	200.1000	204.0000	+2.000%	4	51	-99.103%
2025-07-16	202.9300	202.9300	200.0000	200.0000	-17.972%	17	48	-99.085%
2025-07-01	243.8200	243.8200	243.8200	243.8200	+12.619%	1	31	-99.249%
2025-06-23	216.7000	216.7000	216.5000	216.5000	+6.127%	2	31	-99.155%
2025-06-04	204.0000	204.0000	204.0000	204.0000	+0.493%	3	28	-99.103%
2025-05-29	200.2300	203.0000	200.2300	203.0000	+9.611%	2	28	-99.099%
2025-05-19	185.2000	185.2000	185.2000	185.2000	+2.298%	1	28	-99.012%
2025-05-16	181.0400	181.0400	181.0400	181.0400	-0.936%	2	27	-98.989%
2025-05-14	182.7500	182.7500	182.7500	182.7500	+14.362%	1	27	-98.999%
2025-05-09	159.7500	159.8000	159.7500	159.8000	-10.446%	4	27	-98.855%
2025-05-08	178.4400	178.4400	178.4400	178.4400	-0.922%	1	27	-98.974%
2025-05-06	180.1000	180.1000	180.1000	180.1000	-4.613%	1	27	-98.984%
2025-05-05	188.8100	188.8100	188.8100	188.8100	+2.419%	1	26	-99.031%
2025-05-02	185.4500	187.0800	184.3500	184.3500	+8.441%	18	27	-99.007%
2025-04-25	170.0000	170.0000	170.0000	170.0000	+10.390%	20	24	-98.924%
2025-04-24	154.0000	154.0000	154.0000	154.0000	+8.382%	2	14	-98.812%
2025-04-23	142.0900	142.0900	142.0900	142.0900	-6.390%	1	12	-98.712%
2025-04-15	151.7900	151.7900	151.7900	151.7900	+17.212%	5	11	-98.794%
2025-04-10	129.5000	129.5000	129.5000	129.5000	+36.647%	1	6	-98.587%
2025-04-08	94.7700	94.7700	94.7700	94.7700	+1.903%	1	6	-98.069%
2025-04-07	93.0000	93.0000	93.0000	93.0000	-0.311%	1	6	-98.032%
2025-03-11	93.2900	93.2900	93.2900	93.2900	+13.768%	1	6	-98.038%
2025-03-10	87.3000	88.2300	80.7500	82.0000	-10.870%	9	7	-97.768%
2025-03-07	91.7000	92.0000	91.7000	92.0000	-30.324%	4	2	-98.011%
2025-02-25	132.0400	132.0400	132.0400	132.0400	0.000%	1	0	-98.614%

.dark-mode .zY4Z83{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zY4Z83{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C300CRWD Sep 18 2026 300.00 Call (CRWD260918C00300000)option OPRA

CRWD20260918C300
CRWD Sep 18 2026 300.00 Call (CRWD260918C00300000)
option OPRA