Dark

CRWD20260918C350
CRWD Sep 18 2026 350.00 Call (CRWD260918C00350000)
option OPRA

Inactive

Jun 30, 2026

410.60+21.311%(+72.13)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	410.4300	410.6100	410.4300	410.6000	+21.311%	78	135	0.000%
2026-06-18	329.1100	338.4700	324.9700	338.4700	-1.608%	5	72	+21.311%
2026-06-15	344.0000	344.0000	344.0000	344.0000	+13.303%	10	72	+19.360%
2026-06-10	301.8800	303.6100	301.5400	303.6100	+2.226%	8	62	+35.239%
2026-06-09	297.0000	297.0000	297.0000	297.0000	-13.851%	3	54	+38.249%
2026-06-05	344.7500	344.7500	344.7500	344.7500	-17.052%	1	57	+19.101%
2026-06-02	419.2500	419.2500	415.6200	415.6200	+27.647%	4	58	-1.208%
2026-05-26	325.6000	325.6000	325.6000	325.6000	+73.311%	1	61	+26.106%
2026-05-08	159.4000	187.8700	159.4000	187.8700	+13.175%	3	61	+118.555%
2026-05-07	166.0000	166.0000	166.0000	166.0000	+38.046%	1	61	+147.349%
2026-04-29	120.2500	120.2500	120.2500	120.2500	+1.528%	1	61	+241.455%
2026-04-23	119.2000	119.2000	118.4400	118.4400	-12.745%	2	61	+246.673%
2026-04-22	135.7400	135.7400	135.7400	135.7400	+31.378%	4	63	+202.490%
2026-04-20	103.3200	103.3200	103.3200	103.3200	+15.313%	1	59	+297.406%
2026-04-15	87.8500	89.9200	87.8500	89.6000	+8.343%	21	60	+358.259%
2026-04-14	85.3000	85.3000	82.7000	82.7000	-4.049%	13	80	+396.493%
2026-04-13	86.1900	86.1900	86.1900	86.1900	+34.672%	2	80	+376.389%
2026-04-10	65.0600	65.0600	64.0000	64.0000	-19.223%	2	82	+541.563%
2026-04-09	88.9800	88.9800	79.2300	79.2300	-29.542%	7	80	+418.238%
2026-04-08	121.1700	121.1700	112.3500	112.4500	+37.385%	5	78	+265.140%
2026-04-02	81.8500	81.8500	81.8500	81.8500	-16.051%	1	80	+401.649%
2026-03-23	97.5000	97.5000	97.5000	97.5000	-8.921%	3	80	+321.128%
2026-03-19	107.0500	107.0500	107.0500	107.0500	-10.605%	1	80	+283.559%
2026-03-13	125.0000	125.0000	119.7500	119.7500	-2.085%	3	79	+242.881%
2026-03-12	122.5500	122.5500	122.3000	122.3000	+2.164%	10	78	+235.732%
2026-03-11	119.7100	119.7100	119.7100	119.7100	+4.596%	1	76	+242.996%
2026-03-10	119.7500	119.7500	114.4500	114.4500	+1.104%	6	77	+258.759%
2026-03-06	110.7000	113.5500	110.7000	113.2000	+5.794%	7	76	+262.721%
2026-03-05	109.0000	109.0000	107.0000	107.0000	+20.144%	6	79	+283.738%
2026-03-04	87.6000	89.0600	79.0000	89.0600	+3.921%	6	80	+361.038%
2026-03-03	81.2800	85.7000	81.2800	85.7000	+6.818%	2	80	+379.113%
2026-03-02	80.2300	80.2300	80.2300	80.2300	+19.943%	1	79	+411.779%
2026-02-25	64.4500	66.8900	64.4500	66.8900	+8.166%	2	81	+513.844%
2026-02-24	63.1000	65.6500	61.8400	61.8400	+1.878%	11	81	+563.972%
2026-02-23	65.0000	65.0000	56.4000	60.7000	-28.276%	40	85	+576.442%
2026-02-20	85.8200	85.8200	84.6300	84.6300	-12.780%	4	73	+385.171%
2026-02-17	97.0300	97.0300	97.0300	97.0300	-6.251%	1	75	+323.168%
2026-02-10	103.5000	103.5000	103.5000	103.5000	+8.947%	3	75	+296.715%
2026-02-09	94.7500	95.0000	94.7500	95.0000	+5.556%	2	72	+332.211%
2026-02-06	90.0000	90.0000	90.0000	90.0000	+8.434%	1	72	+356.222%
2026-02-05	83.0000	83.0000	83.0000	83.0000	-21.831%	1	73	+394.699%
2026-02-03	106.1800	106.1800	106.1800	106.1800	-14.419%	1	72	+286.702%
2026-01-20	124.0700	124.0700	124.0700	124.0700	-12.688%	1	71	+230.942%
2026-01-12	142.0500	142.1000	142.0500	142.1000	+9.098%	2	71	+188.951%
2026-01-02	130.4000	130.4000	130.2500	130.2500	-18.999%	2	71	+215.240%
2025-12-22	160.8000	160.8000	160.8000	160.8000	+2.160%	1	70	+155.348%
2025-12-18	157.4000	157.4000	157.4000	157.4000	-4.894%	2	70	+160.864%
2025-12-16	165.5000	165.5000	165.5000	165.5000	-16.393%	1	71	+148.097%
2025-12-03	197.8000	197.9500	197.8000	197.9500	-0.121%	2	71	+107.426%
2025-11-18	198.1900	198.1900	198.1900	198.1900	-6.743%	1	71	+107.175%
2025-11-13	212.5200	212.5200	212.5200	212.5200	-2.625%	1	70	+93.205%
2025-11-07	212.0000	218.2500	212.0000	218.2500	+0.046%	3	70	+88.133%
2025-10-31	218.1500	218.1500	218.1500	218.1500	+11.080%	1	69	+88.219%
2025-10-23	196.3900	196.3900	196.3900	196.3900	+9.087%	10	69	+109.074%
2025-10-22	180.1400	180.1400	180.0300	180.0300	-4.188%	3	69	+128.073%
2025-10-21	186.2800	188.8900	185.7200	187.9000	+7.667%	9	72	+118.520%
2025-10-20	174.5200	174.5200	174.5200	174.5200	+3.671%	1	77	+135.274%
2025-10-17	168.3400	168.3400	168.3400	168.3400	+0.113%	1	78	+143.911%
2025-10-16	168.6200	168.6200	168.1500	168.1500	-2.888%	3	79	+144.187%
2025-10-15	173.1500	173.1500	173.1500	173.1500	-1.463%	1	82	+137.135%
2025-10-14	178.8800	179.2200	175.5500	175.7200	-8.470%	5	83	+133.667%
2025-10-09	191.9800	191.9800	191.9800	191.9800	+0.382%	1	84	+113.876%
2025-10-08	182.1700	191.2500	182.1700	191.2500	+17.116%	12	85	+114.693%
2025-10-07	163.3000	163.3000	163.3000	163.3000	-9.268%	1	74	+151.439%
2025-10-02	179.9800	179.9800	179.9800	179.9800	+6.908%	1	74	+128.136%
2025-09-30	168.3500	168.3500	168.3500	168.3500	-1.174%	1	73	+143.897%
2025-09-29	172.7400	172.7400	170.3500	170.3500	+5.102%	21	73	+141.033%
2025-09-24	162.0800	162.0800	162.0800	162.0800	-12.588%	1	65	+153.332%
2025-09-19	185.4200	185.4200	185.4200	185.4200	+0.526%	1	64	+121.443%
2025-09-18	174.5000	184.4500	174.5000	184.4500	+34.763%	2	65	+122.608%
2025-09-17	136.8700	136.8700	136.8700	136.8700	+3.650%	1	66	+199.993%
2025-09-16	131.3000	132.0500	131.3000	132.0500	-3.260%	4	67	+210.943%
2025-09-15	136.5000	136.5000	136.5000	136.5000	+6.582%	1	65	+200.806%
2025-09-12	130.0000	130.0000	128.0700	128.0700	+1.161%	2	65	+220.606%
2025-09-11	125.4000	126.8500	125.3500	126.6000	+1.809%	26	63	+224.329%
2025-09-10	124.4000	124.6000	124.3500	124.3500	+3.496%	8	57	+230.197%
2025-09-08	120.9000	120.9000	119.9000	120.1500	-2.174%	7	60	+241.739%
2025-08-27	122.8200	122.8200	122.8200	122.8200	+3.227%	1	56	+234.310%
2025-08-26	118.9800	118.9800	118.9800	118.9800	+0.685%	1	55	+245.100%
2025-08-22	118.1700	118.1700	118.1700	118.1700	-5.562%	1	55	+247.466%
2025-08-18	125.1300	125.1300	125.1300	125.1300	-5.341%	1	55	+228.139%
2025-08-11	132.1900	132.1900	132.1900	132.1900	-4.349%	1	55	+210.614%
2025-08-05	139.0700	139.0700	138.2000	138.2000	-12.852%	4	55	+197.106%
2025-07-30	158.5800	158.5800	158.5800	158.5800	-0.145%	1	52	+158.923%
2025-07-23	156.8900	158.8100	156.8900	158.8100	-6.516%	5	52	+158.548%
2025-07-22	172.8700	172.8700	169.8800	169.8800	-3.581%	2	53	+141.700%
2025-07-21	176.1900	176.1900	176.1900	176.1900	+3.763%	4	53	+133.044%
2025-07-18	169.8000	169.8000	169.8000	169.8000	+1.634%	1	55	+141.814%
2025-07-17	165.8000	167.0700	165.8000	167.0700	-0.382%	4	55	+145.765%
2025-07-16	170.0000	170.1200	167.7100	167.7100	-1.987%	14	58	+144.827%
2025-07-15	171.7300	171.7300	169.4200	171.1100	-0.431%	5	60	+139.963%
2025-07-14	172.8000	176.0000	171.8500	171.8500	-3.172%	10	63	+138.929%
2025-07-11	184.6500	184.6500	177.4300	177.4800	-12.957%	47	61	+131.350%
2025-07-09	204.7900	204.7900	203.9000	203.9000	+4.564%	3	95	+101.373%
2025-07-08	195.0000	195.0000	195.0000	195.0000	-1.030%	1	92	+110.564%
2025-07-07	195.9500	197.0300	194.9500	197.0300	-2.965%	4	91	+108.395%
2025-07-03	206.0300	207.2100	203.0500	203.0500	+8.496%	4	83	+102.216%
2025-07-02	189.4000	190.7600	187.1500	187.1500	-0.637%	3	83	+119.396%
2025-07-01	206.8200	206.8200	188.2600	188.3500	-4.830%	7	80	+117.998%
2025-06-30	199.7100	199.7100	196.2600	197.9100	-0.433%	10	74	+107.468%
2025-06-27	197.8700	198.7700	197.8700	198.7700	-0.136%	6	65	+106.570%
2025-06-26	194.0600	199.3400	194.0600	199.0400	+4.758%	5	59	+106.290%
2025-06-25	190.0000	190.0000	190.0000	190.0000	+4.683%	4	54	+116.105%
2025-06-24	187.5100	187.5100	181.5000	181.5000	-0.275%	24	54	+126.226%
2025-06-23	180.4000	182.0000	180.4000	182.0000	-0.274%	6	50	+125.604%
2025-06-20	182.1000	182.5000	182.1000	182.5000	-1.934%	16	49	+124.986%
2025-06-18	187.4200	187.4200	186.1000	186.1000	+1.750%	2	48	+120.634%
2025-06-16	181.0000	183.4800	181.0000	182.9000	+1.302%	7	48	+124.494%
2025-06-13	179.2700	180.6500	178.1700	180.5500	+0.250%	10	45	+127.416%
2025-06-12	180.0000	185.6900	178.2500	180.1000	+2.330%	19	43	+127.984%
2025-06-11	178.6700	178.6700	176.0000	176.0000	+5.358%	7	37	+133.295%
2025-06-10	167.0500	167.0500	167.0500	167.0500	-4.543%	1	40	+145.795%
2025-06-06	175.0000	175.0000	175.0000	175.0000	+8.628%	2	40	+134.629%
2025-06-04	162.0000	163.6000	156.7300	161.1000	-14.445%	41	46	+154.873%
2025-06-03	184.2500	188.3000	184.2500	188.3000	+5.125%	11	46	+118.056%
2025-06-02	179.1200	179.1200	179.1200	179.1200	+11.532%	1	54	+129.232%
2025-05-29	160.6000	160.6000	160.6000	160.6000	-9.470%	14	54	+155.666%
2025-05-28	175.0100	177.4000	175.0100	177.4000	+20.312%	3	44	+131.454%
2025-05-14	147.4500	147.4500	147.4500	147.4500	+8.093%	1	44	+178.467%
2025-05-12	135.9500	136.6600	135.9500	136.4100	-13.032%	7	43	+201.004%
2025-05-06	150.5300	156.8500	150.5300	156.8500	-2.819%	15	44	+161.779%
2025-05-05	162.4900	162.4900	161.1700	161.4000	+19.733%	34	47	+154.399%
2025-04-24	134.9000	134.9000	134.8000	134.8000	+24.412%	2	46	+204.599%
2025-04-17	107.6700	108.3500	107.6400	108.3500	+37.152%	4	46	+278.957%
2025-04-09	77.4000	80.6500	77.4000	79.0000	+2.597%	24	46	+419.747%
2025-04-08	86.1900	86.1900	77.0000	77.0000	+1.717%	7	27	+433.247%
2025-04-07	64.6800	75.7000	64.6800	75.7000	+0.665%	7	29	+442.404%
2025-04-04	75.2000	75.2000	75.2000	75.2000	-15.506%	4	24	+446.011%
2025-04-03	89.0000	89.0000	89.0000	89.0000	-12.038%	1	24	+361.348%
2025-04-02	101.1800	101.1800	101.1800	101.1800	+14.548%	1	23	+305.811%
2025-03-28	88.3300	88.3300	88.3300	88.3300	-15.635%	2	24	+364.848%
2025-03-26	104.7000	104.7000	104.7000	104.7000	+23.191%	20	23	+292.168%
2025-03-12	84.9900	84.9900	84.9900	84.9900	+11.623%	1	13	+383.116%
2025-03-07	79.6800	80.2200	74.3900	76.1400	-19.912%	30	12	+439.270%
2025-03-06	92.5000	95.0700	92.5000	95.0700	0.000%	11	25	+331.892%
2025-03-05	94.5500	95.4400	84.5000	95.0700	-19.179%	19	25	+331.892%
2025-03-04	120.0000	120.0000	117.6300	117.6300	+7.611%	16	34	+249.061%
2025-03-03	114.4100	115.9100	109.3100	109.3100	+2.783%	24	36	+275.629%
2025-02-28	106.3500	106.3500	106.3500	106.3500	-3.010%	2	60	+286.084%
2025-02-27	109.6500	109.6500	109.6500	109.6500	-32.482%	1	60	+274.464%
2025-02-19	164.7800	164.7800	159.1500	162.4000	+0.216%	8	60	+152.833%
2025-02-18	163.1800	163.1800	161.4300	162.0500	-1.177%	4	52	+153.379%
2025-02-14	158.8400	163.9800	158.8400	163.9800	-1.139%	8	44	+150.396%
2025-02-13	152.5400	165.8700	150.6500	165.8700	+8.263%	12	44	+147.543%
2025-02-12	152.7900	153.2100	151.6000	153.2100	+3.913%	4	32	+167.998%
2025-02-11	146.7100	148.6600	144.7100	147.4400	-0.223%	7	28	+178.486%
2025-02-10	145.9200	148.7100	145.7300	147.7700	+2.433%	5	21	+177.864%
2025-02-07	139.6500	144.5700	139.6500	144.2600	+3.747%	10	16	+184.625%
2025-02-06	139.0000	139.0500	136.9400	139.0500	+13.975%	16	11	+195.289%
2025-02-03	122.0000	122.0000	122.0000	122.0000	0.000%	5	5	+236.557%

.dark-mode .R7PMR8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R7PMR8{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C350CRWD Sep 18 2026 350.00 Call (CRWD260918C00350000)option OPRA

CRWD20260918C350
CRWD Sep 18 2026 350.00 Call (CRWD260918C00350000)
option OPRA