Dark

CRWD20260918C380
CRWD Sep 18 2026 380.00 Call (CRWD260918C00380000)
option OPRA

Inactive

Jun 30, 2026

378.00+25.795%(+77.51)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	378.5000	378.5000	378.0000	378.0000	+25.795%	3	121	0.000%
2026-06-18	299.2200	308.1000	299.2200	300.4900	-8.326%	9	112	+25.795%
2026-06-12	327.7800	327.7800	327.7800	327.7800	-12.674%	1	112	+15.321%
2026-06-03	375.3500	375.3500	375.3500	375.3500	-8.306%	1	112	+0.706%
2026-06-01	395.4200	412.5500	395.4200	409.3500	+35.037%	11	112	-7.658%
2026-05-26	303.1400	303.1400	303.1400	303.1400	+2.412%	2	122	+24.695%
2026-05-22	296.0000	296.0000	296.0000	296.0000	+4.535%	1	122	+27.703%
2026-05-21	283.1600	283.1600	283.1600	283.1600	+19.983%	2	122	+33.493%
2026-05-18	236.0000	236.0000	236.0000	236.0000	+18.296%	1	122	+60.169%
2026-05-13	188.0000	199.5000	188.0000	199.5000	+8.259%	2	122	+89.474%
2026-05-12	184.2800	184.2800	184.2800	184.2800	+32.385%	1	122	+105.123%
2026-05-07	139.2000	139.2000	139.2000	139.2000	+17.024%	1	122	+171.552%
2026-05-05	118.8500	118.9500	118.8500	118.9500	+2.987%	2	122	+217.781%
2026-05-04	105.3800	115.5000	105.3800	115.5000	+14.583%	5	121	+227.273%
2026-04-29	98.0000	100.8000	98.0000	100.8000	+3.650%	3	123	+275.000%
2026-04-24	97.2500	97.2500	97.2500	97.2500	-8.298%	12	124	+288.689%
2026-04-21	97.4200	106.0500	97.4200	106.0500	+21.897%	3	123	+256.436%
2026-04-20	87.0000	87.0000	87.0000	87.0000	+14.776%	2	123	+334.483%
2026-04-16	80.8200	80.8200	75.8000	75.8000	+18.419%	3	123	+398.681%
2026-04-14	64.0100	64.0100	64.0100	64.0100	-3.961%	1	125	+490.533%
2026-04-13	65.6500	66.6500	65.6500	66.6500	+25.047%	4	125	+467.142%
2026-04-10	57.4300	57.4300	49.2200	53.3000	-24.908%	18	127	+609.193%
2026-04-09	70.9800	70.9800	70.9800	70.9800	-16.885%	3	123	+432.544%
2026-04-08	99.7300	99.7300	85.4000	85.4000	+30.481%	8	120	+342.623%
2026-04-06	64.3500	65.4500	64.3500	65.4500	+2.218%	5	123	+477.540%
2026-04-02	64.0300	64.0300	64.0300	64.0300	-0.713%	2	118	+490.348%
2026-04-01	64.4900	64.4900	64.4900	64.4900	+7.753%	1	118	+486.137%
2026-03-31	61.7300	61.7300	59.8500	59.8500	+6.023%	3	118	+531.579%
2026-03-30	55.3900	56.4500	55.3900	56.4500	+8.558%	2	116	+569.619%
2026-03-27	53.1000	53.1000	49.5000	52.0000	-16.946%	3	115	+626.923%
2026-03-26	62.6100	62.6100	62.6100	62.6100	-6.104%	1	112	+503.737%
2026-03-25	66.6800	66.6800	66.6800	66.6800	+3.380%	1	111	+466.887%
2026-03-24	64.5000	64.5000	64.5000	64.5000	-30.913%	1	110	+486.047%
2026-03-09	93.3600	93.3600	93.3600	93.3600	-1.467%	1	110	+304.884%
2026-03-06	94.7500	94.7500	94.7500	94.7500	+7.670%	1	111	+298.945%
2026-03-05	89.3100	90.5100	84.6500	88.0000	+15.033%	6	112	+329.545%
2026-03-04	61.8000	76.5000	61.8000	76.5000	+28.356%	2	110	+394.118%
2026-03-03	59.6000	59.6000	59.6000	59.6000	-5.412%	1	110	+534.228%
2026-03-02	60.0000	64.0100	60.0000	63.0100	+15.087%	5	110	+499.905%
2026-02-27	56.0000	56.8100	54.7000	54.7500	-13.095%	10	111	+590.411%
2026-02-26	59.6500	66.0000	56.2900	63.0000	+20.528%	43	113	+500.000%
2026-02-25	52.2700	52.2700	52.2700	52.2700	+10.977%	1	107	+623.168%
2026-02-24	47.9500	47.9500	47.1000	47.1000	+2.169%	8	107	+702.548%
2026-02-23	59.6500	59.6500	46.1000	46.1000	-32.701%	27	105	+719.957%
2026-02-20	69.0000	69.0000	68.5000	68.5000	-27.704%	2	104	+451.825%
2026-02-13	88.2000	97.2500	88.2000	94.7500	+8.958%	9	107	+298.945%
2026-02-10	86.0100	86.9600	86.0100	86.9600	+7.212%	3	107	+334.683%
2026-02-09	70.1900	82.9000	70.1900	81.1100	+22.764%	4	106	+366.034%
2026-02-06	66.0000	66.0700	66.0000	66.0700	+1.102%	6	104	+472.120%
2026-02-05	82.0000	82.0000	65.1000	65.3500	-24.276%	4	98	+478.424%
2026-02-04	86.3000	86.3000	86.3000	86.3000	-1.315%	3	98	+338.007%
2026-02-03	87.4500	87.4500	87.4500	87.4500	-16.396%	1	98	+332.247%
2026-01-30	104.6000	104.6000	104.6000	104.6000	+1.711%	1	98	+261.377%
2026-01-29	101.0500	102.8400	100.0000	102.8400	-21.771%	6	98	+267.561%
2025-12-23	131.4600	131.4600	131.4600	131.4600	-5.492%	1	95	+187.540%
2025-12-19	139.1500	139.1500	139.1000	139.1000	-24.627%	2	95	+171.747%
2025-11-07	183.4700	184.6700	183.4700	184.5500	-11.274%	6	96	+104.823%
2025-11-03	208.0000	208.0000	208.0000	208.0000	+1.587%	1	99	+81.731%
2025-10-28	198.5000	204.7500	198.5000	204.7500	+30.124%	14	99	+84.615%
2025-10-20	157.8000	158.3000	157.3500	157.3500	+2.288%	22	95	+140.229%
2025-09-22	153.8300	153.8300	153.8300	153.8300	+43.231%	2	84	+145.726%
2025-09-11	106.5000	107.5000	106.5000	107.4000	+2.188%	40	85	+251.955%
2025-09-10	105.0500	105.1000	105.0500	105.1000	+6.290%	2	65	+259.657%
2025-09-08	96.2500	98.9100	96.2500	98.8800	-0.292%	12	65	+282.282%
2025-08-20	99.0600	99.1700	99.0600	99.1700	-12.602%	6	53	+281.164%
2025-08-13	112.4800	113.4700	112.1000	113.4700	+2.410%	6	47	+233.128%
2025-08-12	110.8000	110.8000	110.8000	110.8000	+0.381%	1	44	+241.155%
2025-08-11	111.3800	111.3800	110.3800	110.3800	-20.636%	3	45	+242.453%
2025-07-23	139.0800	139.0800	139.0800	139.0800	-10.288%	1	44	+171.786%
2025-07-14	155.0300	155.0300	155.0300	155.0300	-1.097%	1	43	+143.824%
2025-06-06	156.7500	156.7500	155.9500	156.7500	+0.128%	6	42	+141.148%
2025-05-28	156.5000	156.5500	156.5000	156.5500	-1.541%	2	40	+141.456%
2025-05-27	159.0000	159.0000	159.0000	159.0000	+15.881%	1	40	+137.736%
2025-05-13	137.2100	137.2100	137.2100	137.2100	+21.253%	3	40	+175.490%
2025-05-09	114.2400	114.2400	113.1600	113.1600	-9.833%	4	40	+234.040%
2025-05-07	125.5000	125.5000	125.5000	125.5000	-5.639%	2	41	+201.195%
2025-05-01	133.0000	133.0000	133.0000	133.0000	+0.926%	10	43	+184.211%
2025-04-29	131.7800	131.7800	131.7800	131.7800	+6.661%	1	43	+186.842%
2025-04-28	123.9000	123.9000	123.5500	123.5500	-1.160%	12	44	+205.949%
2025-04-25	119.8600	125.0000	119.8600	125.0000	+11.707%	12	34	+202.400%
2025-04-24	104.1000	112.7900	103.7900	111.9000	+12.440%	20	39	+237.802%
2025-04-23	104.0000	104.0000	95.9400	99.5200	-1.960%	164	44	+279.823%
2025-04-16	101.5100	101.5100	101.5100	101.5100	-4.000%	10	20	+272.377%
2025-04-15	105.7400	105.7400	105.7400	105.7400	+71.991%	1	10	+257.481%
2025-04-07	61.4800	61.4800	61.4800	61.4800	-20.558%	2	10	+514.834%
2025-04-03	77.3900	77.3900	77.3900	77.3900	-9.401%	1	10	+388.435%
2025-04-02	85.0300	85.4200	84.2400	85.4200	+21.681%	3	10	+342.519%
2025-03-31	66.6300	70.2000	65.3000	70.2000	-8.091%	4	9	+438.462%
2025-03-28	77.3400	77.3400	73.6100	76.3800	-7.754%	8	7	+394.894%
2025-03-27	82.8000	82.8000	82.8000	82.8000	-5.533%	1	7	+356.522%
2025-03-21	87.1000	87.6500	87.1000	87.6500	-1.517%	4	8	+331.261%
2025-03-20	89.0000	89.0000	89.0000	89.0000	+16.875%	1	8	+324.719%
2025-03-12	76.1500	76.1500	76.1500	76.1500	+20.395%	1	7	+396.389%
2025-03-11	63.2000	63.2500	63.2000	63.2500	-2.991%	2	6	+497.628%
2025-03-07	67.1500	67.1500	65.2000	65.2000	-16.109%	4	7	+479.755%
2025-03-06	78.0000	78.0000	77.7200	77.7200	-5.220%	5	3	+386.361%
2025-03-05	81.4500	82.0000	81.4500	82.0000	-10.461%	3	3	+360.976%
2025-02-25	91.5800	91.5800	91.5800	91.5800	-10.654%	1	2	+312.754%
2025-02-24	108.5000	110.5900	102.5000	102.5000	-21.002%	8	2	+268.780%
2025-02-12	129.6700	129.7600	129.6700	129.7500	-1.007%	3	8	+191.329%
2025-02-11	131.0800	131.0800	131.0700	131.0700	+0.206%	5	6	+188.396%
2025-02-10	130.8000	130.8000	130.8000	130.8000	+24.512%	1	1	+188.991%
2025-01-30	104.9000	105.0500	104.9000	105.0500	0.000%	2	1	+259.829%

.dark-mode .FFmTCc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FFmTCc{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C380CRWD Sep 18 2026 380.00 Call (CRWD260918C00380000)option OPRA

CRWD20260918C380
CRWD Sep 18 2026 380.00 Call (CRWD260918C00380000)
option OPRA