Dark

CRWD20260918C390
CRWD Sep 18 2026 390.00 Call (CRWD260918C00390000)
option OPRA

Inactive

Jun 30, 2026

364.10+0.146%(+0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	364.1000	364.1000	364.1000	364.1000	+0.146%	1	199	0.000%
2026-06-29	363.5700	363.5700	363.5700	363.5700	+18.620%	51	199	+0.146%
2026-06-22	306.5000	306.5000	306.5000	306.5000	+3.881%	1	148	+18.793%
2026-06-18	286.8800	295.7400	286.8800	295.0500	-2.016%	3	144	+23.403%
2026-06-17	301.1200	301.1200	301.1200	301.1200	-2.689%	1	144	+20.915%
2026-06-12	309.4400	309.4400	309.4400	309.4400	+20.050%	5	144	+17.664%
2026-06-09	257.7600	257.7600	257.7600	257.7600	-29.775%	1	147	+41.255%
2026-06-03	367.0500	367.0500	367.0500	367.0500	+26.569%	1	147	-0.804%
2026-05-22	290.0000	290.0000	290.0000	290.0000	+24.656%	1	148	+25.552%
2026-05-18	232.6400	232.6400	232.6400	232.6400	+10.350%	10	148	+56.508%
2026-05-15	210.8200	210.8200	210.8200	210.8200	+39.293%	10	148	+72.707%
2026-05-08	151.3500	151.3500	151.3500	151.3500	+17.920%	4	138	+140.568%
2026-05-07	128.3500	128.3500	128.3500	128.3500	+31.237%	1	142	+183.677%
2026-04-27	97.8000	97.8000	97.8000	97.8000	+8.054%	2	142	+272.290%
2026-04-23	89.4300	90.5100	89.4300	90.5100	-12.466%	2	142	+302.276%
2026-04-22	103.4000	103.4000	103.4000	103.4000	+33.626%	1	143	+252.128%
2026-04-20	77.3800	77.3800	77.3800	77.3800	+1.923%	1	144	+370.535%
2026-04-17	75.9200	75.9200	75.9200	75.9200	+5.036%	1	145	+379.584%
2026-04-16	72.2800	72.2800	72.2800	72.2800	+7.897%	2	144	+403.735%
2026-04-15	65.3800	66.9900	65.3800	66.9900	+10.819%	2	144	+443.514%
2026-04-13	61.0500	61.0500	59.4400	60.4500	+27.263%	5	144	+502.316%
2026-04-10	47.5000	47.5000	47.5000	47.5000	-18.664%	1	141	+666.526%
2026-04-09	61.5900	61.5900	56.5000	58.4000	-37.379%	3	140	+523.459%
2026-04-08	93.2600	93.2600	93.2600	93.2600	+37.147%	1	139	+290.414%
2026-04-07	68.0000	68.0000	68.0000	68.0000	+13.998%	1	140	+435.441%
2026-04-06	58.6500	59.6500	58.6500	59.6500	+1.879%	5	140	+510.394%
2026-04-02	60.4500	60.4500	58.5500	58.5500	+2.306%	2	137	+521.862%
2026-04-01	55.9000	58.6900	55.9000	57.2300	-0.122%	8	137	+536.205%
2026-03-31	56.7500	57.3000	53.6000	57.3000	+10.618%	25	130	+535.428%
2026-03-30	55.0000	55.0000	51.0300	51.8000	+10.213%	3	121	+602.896%
2026-03-27	47.0000	47.0000	47.0000	47.0000	-13.761%	1	120	+674.681%
2026-03-25	60.1000	60.1000	54.5000	54.5000	-9.167%	2	121	+568.073%
2026-03-24	60.0900	60.0900	60.0000	60.0000	-12.854%	2	120	+506.833%
2026-03-20	68.8500	68.8500	68.8500	68.8500	-23.796%	10	119	+428.831%
2026-03-18	90.1500	90.3500	90.1500	90.3500	-3.883%	2	129	+302.988%
2026-03-13	94.0000	94.0000	91.3400	94.0000	0.000%	5	129	+287.340%
2026-03-12	97.7500	97.7500	94.0000	94.0000	+4.063%	13	134	+287.340%
2026-03-09	91.0000	91.9500	90.3300	90.3300	+3.093%	22	136	+303.078%
2026-03-06	88.0000	88.0000	87.6200	87.6200	+7.575%	8	138	+315.544%
2026-03-05	81.4500	81.4500	81.4500	81.4500	+19.779%	3	146	+347.023%
2026-03-04	62.1500	68.0000	62.1000	68.0000	+5.903%	10	143	+435.441%
2026-03-03	64.2100	64.2100	64.2100	64.2100	+8.463%	1	135	+467.046%
2026-03-02	60.9400	60.9400	57.3500	59.2000	+14.352%	5	134	+515.034%
2026-02-25	47.5000	51.7700	47.5000	51.7700	+19.286%	4	129	+603.303%
2026-02-24	46.5000	46.5000	43.2500	43.4000	+0.626%	17	129	+738.940%
2026-02-23	53.8300	53.8300	43.1300	43.1300	-32.345%	10	113	+744.192%
2026-02-20	72.9500	72.9500	63.7500	63.7500	-22.492%	5	115	+471.137%
2026-02-18	82.2500	82.2500	82.2500	82.2500	-8.305%	1	110	+342.675%
2026-02-13	87.9000	90.5200	85.1000	89.7000	+24.411%	6	110	+305.909%
2026-02-12	72.1000	72.1000	72.1000	72.1000	-0.552%	1	110	+404.993%
2026-02-09	72.5000	72.5000	72.5000	72.5000	+4.317%	1	109	+402.207%
2026-02-06	61.0000	69.5000	61.0000	69.5000	-28.535%	19	109	+423.885%
2026-01-30	97.6500	97.6500	97.2500	97.2500	+2.910%	2	93	+274.396%
2026-01-29	92.0000	94.5000	92.0000	94.5000	-17.897%	3	92	+285.291%
2026-01-08	115.1000	115.1000	115.1000	115.1000	+4.827%	1	93	+216.334%
2026-01-06	109.9000	109.9000	109.8000	109.8000	-14.152%	2	93	+231.603%
2025-12-18	127.9000	127.9000	127.9000	127.9000	-36.056%	1	94	+184.676%
2025-11-10	200.0200	200.0200	200.0200	200.0200	+6.281%	1	94	+82.032%
2025-11-07	188.1000	188.2000	188.1000	188.2000	+17.237%	2	94	+93.464%
2025-10-13	160.5300	160.5300	160.5300	160.5300	+8.101%	1	94	+126.811%
2025-10-03	148.3000	148.5000	148.3000	148.5000	-1.427%	2	93	+145.185%
2025-10-02	150.8500	150.8500	150.6500	150.6500	+3.256%	2	93	+141.686%
2025-09-18	145.9700	145.9700	145.9000	145.9000	+31.087%	7	93	+149.554%
2025-09-15	113.0000	113.0000	110.9500	111.3000	+4.458%	3	91	+227.134%
2025-09-12	106.5500	106.5500	106.5500	106.5500	+23.823%	1	92	+241.718%
2025-09-05	86.0500	86.0500	86.0500	86.0500	-1.149%	5	93	+323.126%
2025-09-04	87.0500	87.0500	87.0500	87.0500	-12.513%	1	93	+318.265%
2025-08-29	99.5000	99.5000	99.5000	99.5000	+15.029%	5	97	+265.930%
2025-08-28	86.5000	86.5000	86.5000	86.5000	-12.183%	1	97	+320.925%
2025-08-27	95.4000	98.5000	95.1100	98.5000	+1.546%	95	96	+269.645%
2025-08-25	97.0000	97.0000	97.0000	97.0000	-8.404%	1	125	+275.361%
2025-08-13	105.9000	105.9000	105.9000	105.9000	+0.973%	1	125	+243.815%
2025-08-11	104.8800	104.8800	104.8800	104.8800	+1.726%	1	126	+247.159%
2025-08-08	103.1000	103.1000	103.1000	103.1000	-25.366%	1	126	+253.152%
2025-07-25	138.1400	138.1400	138.1400	138.1400	-5.221%	1	125	+163.573%
2025-07-16	145.7500	145.7500	145.7500	145.7500	+0.928%	1	125	+149.811%
2025-07-15	144.4800	144.7200	144.4100	144.4100	-19.468%	3	125	+152.129%
2025-07-01	179.3200	179.3200	179.3200	179.3200	+6.872%	1	124	+103.045%
2025-06-27	169.3400	169.3400	166.1300	167.7900	+13.872%	5	125	+116.997%
2025-06-09	147.6000	147.6000	147.3500	147.3500	+7.164%	2	126	+147.099%
2025-06-04	138.3500	140.2000	134.1600	137.5000	-14.834%	32	122	+164.800%
2025-06-03	159.6000	163.9900	159.6000	161.4500	+6.991%	30	122	+125.519%
2025-05-28	150.7000	150.9000	150.7000	150.9000	+10.590%	2	122	+141.286%
2025-05-23	136.4500	136.4500	136.4500	136.4500	+4.640%	26	134	+166.838%
2025-05-21	130.4000	130.4000	130.4000	130.4000	+13.136%	10	134	+179.218%
2025-05-12	115.2600	115.2600	115.2600	115.2600	+5.646%	1	134	+215.894%
2025-05-09	109.1000	109.1000	109.1000	109.1000	-12.971%	4	134	+233.731%
2025-05-08	125.3600	125.3600	125.3600	125.3600	-1.524%	1	136	+190.444%
2025-05-01	127.3000	127.3000	127.3000	127.3000	+4.972%	12	136	+186.017%
2025-04-30	121.1300	121.2700	121.1300	121.2700	-1.543%	2	125	+200.239%
2025-04-29	123.1700	123.1700	123.1700	123.1700	+4.781%	1	124	+195.608%
2025-04-28	120.2800	120.2800	117.5500	117.5500	+2.637%	3	124	+209.741%
2025-04-25	114.7600	114.7600	114.5100	114.5300	+1.408%	10	123	+217.908%
2025-04-24	104.6000	113.8200	104.5700	112.9400	+19.589%	8	123	+222.384%
2025-04-23	93.9200	97.3500	92.9700	94.4400	+2.764%	162	125	+285.536%
2025-04-17	91.9000	91.9000	91.9000	91.9000	-1.151%	5	106	+296.192%
2025-04-14	92.9700	92.9700	92.9700	92.9700	+14.735%	1	106	+291.632%
2025-04-10	81.0300	81.0300	81.0300	81.0300	+29.856%	12	106	+349.340%
2025-04-09	63.1000	63.1000	62.4000	62.4000	-15.044%	12	94	+483.494%
2025-04-03	68.8800	73.4500	68.8800	73.4500	-10.263%	76	103	+395.711%
2025-04-02	81.6500	81.8500	81.6500	81.8500	+7.627%	2	40	+344.838%
2025-04-01	73.3200	76.0500	73.3200	76.0500	+5.831%	3	41	+378.764%
2025-03-31	63.8900	71.8600	63.8900	71.8600	-4.033%	3	44	+406.680%
2025-03-28	74.7500	74.8800	74.7500	74.8800	-21.137%	4	43	+386.245%
2025-03-25	94.9500	94.9500	94.9500	94.9500	+17.440%	1	41	+283.465%
2025-03-24	80.8500	80.8500	80.8500	80.8500	+1.328%	1	41	+350.340%
2025-03-21	79.7900	79.7900	79.7900	79.7900	-6.339%	8	41	+356.323%
2025-03-19	89.0500	89.0500	85.1900	85.1900	+6.688%	5	37	+327.398%
2025-03-18	77.6200	80.6000	77.6200	79.8500	-1.711%	4	38	+355.980%
2025-03-17	78.3700	81.2400	78.3700	81.2400	+13.305%	5	40	+348.178%
2025-03-14	71.7000	71.7000	71.7000	71.7000	+15.720%	22	43	+407.810%
2025-03-11	61.9600	61.9600	61.9600	61.9600	+19.637%	1	34	+487.637%
2025-03-10	51.7900	51.7900	51.7900	51.7900	-7.369%	3	35	+603.031%
2025-03-07	65.9800	65.9800	55.9100	55.9100	-22.936%	8	35	+551.225%
2025-03-06	72.5500	72.5500	72.5500	72.5500	-41.633%	2	31	+401.861%
2025-02-20	124.3000	124.3000	124.3000	124.3000	-4.649%	20	31	+192.920%
2025-02-12	130.5400	130.5400	130.3600	130.3600	+5.555%	2	11	+179.303%
2025-02-07	123.5000	123.5000	123.5000	123.5000	+7.597%	20	11	+194.818%
2025-02-05	110.8300	114.7800	110.8300	114.7800	+4.308%	3	11	+217.216%
2025-02-04	108.2700	110.0400	107.8400	110.0400	+14.399%	4	12	+230.880%
2025-02-03	96.1900	96.1900	96.1900	96.1900	-4.231%	10	11	+278.522%
2025-01-30	100.4400	100.4400	100.4400	100.4400	+11.936%	1	1	+262.505%
2025-01-22	89.7300	89.7300	89.7300	89.7300	0.000%	1	1	+305.773%

.dark-mode .ynpt6s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ynpt6s{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C390CRWD Sep 18 2026 390.00 Call (CRWD260918C00390000)option OPRA

CRWD20260918C390
CRWD Sep 18 2026 390.00 Call (CRWD260918C00390000)
option OPRA