Dark

CRWD20260918C400
CRWD Sep 18 2026 400.00 Call (CRWD260918C00400000)
option OPRA

Inactive

Jul 1, 2026

374.74+11.786%(+39.51)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	374.9100	374.9100	374.7400	374.7400	+11.786%	10	250	0.000%
2026-06-29	335.2300	335.2300	335.2300	335.2300	+17.131%	2	250	+11.786%
2026-06-18	279.1700	289.8200	277.0700	286.2000	-0.718%	26	224	+30.936%
2026-06-16	288.2700	288.2700	288.2700	288.2700	+13.363%	1	224	+29.996%
2026-06-10	254.1100	254.2900	254.1100	254.2900	+10.049%	4	224	+47.367%
2026-06-09	231.7400	231.7400	231.0700	231.0700	-22.167%	4	220	+62.176%
2026-06-05	312.7300	312.7300	296.5500	296.8800	-23.970%	10	220	+26.226%
2026-06-01	390.4800	390.4800	390.4800	390.4800	+15.869%	1	227	-4.031%
2026-05-29	312.9500	337.0000	312.9500	337.0000	+25.793%	3	227	+11.199%
2026-05-28	267.9000	267.9000	267.9000	267.9000	+4.648%	2	229	+39.881%
2026-05-27	256.0000	256.0000	256.0000	256.0000	-9.919%	1	229	+46.383%
2026-05-26	276.7500	284.1900	276.7500	284.1900	+4.233%	11	229	+31.862%
2026-05-22	270.0000	280.0000	270.0000	272.6500	+2.212%	4	238	+37.444%
2026-05-21	266.7500	266.7500	266.7500	266.7500	+2.144%	10	232	+40.484%
2026-05-20	236.0000	261.1500	236.0000	261.1500	+12.565%	3	232	+43.496%
2026-05-19	241.7900	241.7900	226.2600	232.0000	+0.979%	12	241	+61.526%
2026-05-18	225.1400	229.7500	225.1400	229.7500	+13.177%	15	241	+63.108%
2026-05-15	200.9500	203.0000	200.9500	203.0000	+3.046%	3	241	+84.601%
2026-05-14	193.0500	197.0000	193.0500	197.0000	+8.420%	2	242	+90.223%
2026-05-13	181.7000	181.7000	181.7000	181.7000	+15.087%	1	244	+106.241%
2026-05-11	150.5400	157.8800	150.5400	157.8800	+15.241%	3	244	+137.357%
2026-05-08	133.0000	137.0000	133.0000	137.0000	+10.949%	22	247	+173.533%
2026-05-07	126.7200	127.5000	121.6000	123.4800	+25.386%	13	247	+203.482%
2026-05-06	95.0000	98.4800	95.0000	98.4800	-6.210%	2	249	+280.524%
2026-05-05	104.0000	106.1400	104.0000	105.0000	+5.000%	4	250	+256.895%
2026-05-04	96.0000	101.5000	96.0000	100.0000	+9.469%	7	251	+274.740%
2026-05-01	90.0400	91.3500	84.0000	91.3500	+10.060%	7	256	+310.224%
2026-04-30	83.0000	83.0000	83.0000	83.0000	-5.262%	1	256	+351.494%
2026-04-29	87.6300	87.6900	87.6100	87.6100	-0.443%	5	255	+327.737%
2026-04-28	88.0000	88.0000	88.0000	88.0000	-4.348%	1	254	+325.841%
2026-04-27	92.0000	92.0000	92.0000	92.0000	+11.515%	1	254	+307.326%
2026-04-24	83.0000	83.0000	82.5000	82.5000	-3.734%	6	254	+354.230%
2026-04-23	86.4500	87.2500	84.0000	85.7000	-12.551%	16	259	+337.270%
2026-04-22	93.8000	98.0000	93.8000	98.0000	+14.620%	7	264	+282.388%
2026-04-21	90.0000	95.0000	85.5000	85.5000	+15.916%	19	261	+338.292%
2026-04-20	73.1000	73.7600	73.1000	73.7600	+7.915%	3	261	+408.053%
2026-04-17	70.7000	70.7000	68.3500	68.3500	+10.868%	5	263	+448.266%
2026-04-15	59.5000	61.6500	59.4900	61.6500	+13.327%	8	267	+507.851%
2026-04-14	60.0000	60.0000	54.4000	54.4000	-4.090%	4	267	+588.860%
2026-04-13	47.5000	58.3900	47.5000	56.7200	+27.719%	21	264	+560.684%
2026-04-10	47.8500	47.8500	40.0000	44.4100	-16.208%	36	266	+743.819%
2026-04-09	58.7200	58.7200	52.0000	53.0000	-32.826%	20	247	+607.057%
2026-04-08	84.1000	86.0400	78.2500	78.9000	+13.037%	9	246	+374.956%
2026-04-07	55.5000	70.0300	55.5000	69.8000	+28.309%	7	252	+436.877%
2026-04-06	54.4000	54.4000	54.4000	54.4000	-0.275%	1	253	+588.860%
2026-04-02	54.7000	54.7000	53.7300	54.5500	+2.789%	4	250	+586.966%
2026-04-01	54.0500	54.0500	53.0700	53.0700	+2.452%	4	250	+606.124%
2026-03-31	51.3100	52.9300	51.3100	51.8000	+9.630%	16	250	+623.436%
2026-03-30	48.1800	51.1500	47.2500	47.2500	+9.756%	11	247	+693.101%
2026-03-27	39.1800	43.9100	39.1800	43.0500	-17.608%	13	253	+770.476%
2026-03-26	54.2400	54.2400	52.0000	52.2500	+4.500%	7	249	+617.206%
2026-03-25	51.3600	51.3600	50.0000	50.0000	-8.004%	6	253	+649.480%
2026-03-24	55.5000	55.5000	52.7000	54.3500	-13.040%	12	247	+589.494%
2026-03-20	62.5000	62.5000	62.5000	62.5000	-16.667%	1	236	+499.584%
2026-03-19	76.0000	76.0000	75.0000	75.0000	-9.639%	4	236	+399.653%
2026-03-18	83.0000	83.0000	83.0000	83.0000	+6.410%	1	236	+351.494%
2026-03-17	78.0000	78.0000	78.0000	78.0000	+0.645%	1	237	+380.436%
2026-03-16	78.4500	78.4500	77.5000	77.5000	-12.429%	31	238	+383.535%
2026-03-12	89.4500	89.6000	88.2500	88.5000	+8.244%	4	246	+323.435%
2026-03-09	81.7600	81.7600	81.7600	81.7600	-0.777%	1	246	+358.341%
2026-03-06	81.1000	82.4000	81.1000	82.4000	+9.647%	3	250	+354.782%
2026-03-05	67.7000	79.1300	67.7000	75.1500	+15.794%	32	253	+398.656%
2026-03-04	62.0000	65.1500	54.5400	64.9000	+10.656%	21	259	+477.411%
2026-03-03	51.6500	59.7000	51.6500	58.6500	+7.319%	6	263	+538.943%
2026-03-02	49.9500	56.0600	49.9500	54.6500	+16.277%	19	260	+585.709%
2026-02-27	48.7500	48.7500	43.3000	47.0000	-11.052%	21	258	+697.319%
2026-02-26	51.8500	52.8400	51.8000	52.8400	+20.091%	5	251	+609.198%
2026-02-25	43.8400	44.0000	43.8400	44.0000	+11.336%	2	249	+751.682%
2026-02-24	43.0000	44.8900	39.5200	39.5200	+1.333%	12	249	+848.229%
2026-02-23	51.5800	51.5800	37.0000	39.0000	-34.343%	69	244	+860.872%
2026-02-20	80.0000	80.0000	59.1700	59.4000	-21.147%	51	232	+530.875%
2026-02-18	68.8100	75.3300	68.8100	75.3300	+2.671%	8	236	+397.464%
2026-02-17	69.8000	73.8000	67.8800	73.3700	-15.277%	32	235	+410.754%
2026-02-13	84.0300	86.6000	84.0300	86.6000	+19.696%	7	246	+332.725%
2026-02-12	72.5000	72.5000	72.3500	72.3500	-4.488%	2	246	+417.954%
2026-02-10	75.7500	75.7500	75.7500	75.7500	+5.781%	7	245	+394.706%
2026-02-09	68.4500	71.6200	68.4500	71.6100	+10.085%	4	245	+423.307%
2026-02-06	62.9800	65.0500	62.9800	65.0500	+15.398%	4	244	+476.080%
2026-02-05	66.1000	66.1000	56.3700	56.3700	-25.466%	2	241	+564.786%
2026-02-04	76.1200	76.1200	73.4000	75.6300	-17.838%	28	240	+395.491%
2026-01-30	94.0000	94.0000	92.0500	92.0500	+2.278%	2	231	+307.105%
2026-01-29	85.7600	92.4900	85.7600	90.0000	-19.822%	16	230	+316.378%
2026-01-28	115.0000	118.0000	112.0000	112.2500	+5.498%	8	234	+233.844%
2026-01-26	106.4000	106.4000	106.4000	106.4000	+8.682%	1	234	+252.199%
2026-01-22	96.0000	97.9000	96.0000	97.9000	+6.274%	13	233	+282.778%
2026-01-20	92.1000	92.1800	91.0800	92.1200	-11.423%	18	233	+306.795%
2026-01-16	103.8000	104.0000	103.8000	104.0000	+4.680%	4	235	+260.327%
2026-01-15	110.0000	110.0000	99.3500	99.3500	-1.634%	5	235	+277.192%
2026-01-14	101.0000	101.0000	101.0000	101.0000	-11.404%	3	231	+271.030%
2026-01-13	113.0000	114.0000	109.5000	114.0000	+5.850%	7	228	+228.719%
2026-01-12	107.6500	107.8500	107.6500	107.7000	-4.690%	40	221	+247.948%
2026-01-09	111.2000	114.0000	110.9000	113.0000	+6.103%	25	210	+231.628%
2026-01-08	112.2700	112.2700	106.5000	106.5000	+6.500%	23	211	+251.869%
2026-01-02	100.0000	100.0000	100.0000	100.0000	-10.754%	4	204	+274.740%
2025-12-31	112.0500	112.0500	112.0500	112.0500	-2.565%	4	212	+234.440%
2025-12-30	115.0000	115.0000	115.0000	115.0000	-7.258%	6	212	+225.861%
2025-12-22	124.0000	124.0000	124.0000	124.0000	+2.116%	1	212	+202.210%
2025-12-18	122.0000	122.0000	121.4300	121.4300	+2.907%	4	213	+208.606%
2025-12-17	118.0000	118.0000	118.0000	118.0000	-9.161%	1	215	+217.576%
2025-12-16	129.8700	129.9100	129.8700	129.9000	-15.704%	6	215	+188.483%
2025-12-04	154.1000	154.1000	154.1000	154.1000	+5.173%	1	212	+143.180%
2025-11-25	146.5200	146.5200	146.5200	146.5200	-10.659%	1	213	+155.760%
2025-11-18	164.0000	164.0000	164.0000	164.0000	-14.690%	1	213	+128.500%
2025-11-10	191.8100	192.2400	191.8100	192.2400	+15.494%	2	214	+94.933%
2025-11-06	166.4500	166.4500	166.4500	166.4500	-5.448%	1	214	+125.137%
2025-11-05	176.0400	176.0400	176.0400	176.0400	-2.649%	1	214	+112.872%
2025-11-04	180.8300	180.8300	180.8300	180.8300	-3.325%	1	215	+107.233%
2025-10-30	187.0500	187.0500	187.0500	187.0500	-0.251%	1	215	+100.342%
2025-10-28	186.8600	187.5200	186.8600	187.5200	+14.244%	21	216	+99.840%
2025-10-23	165.6200	165.6200	163.8200	164.1400	+8.200%	3	206	+128.305%
2025-10-21	151.6400	151.8000	151.5600	151.7000	+5.384%	4	206	+147.027%
2025-10-20	144.2500	144.8000	143.9500	143.9500	+7.026%	74	206	+160.327%
2025-10-17	134.5000	134.5000	134.5000	134.5000	-13.001%	1	175	+178.617%
2025-10-08	153.7500	154.6700	153.7500	154.6000	+10.642%	3	174	+142.393%
2025-10-03	139.7300	139.7300	139.7300	139.7300	-2.830%	1	176	+168.189%
2025-10-02	143.5100	144.1500	143.5100	143.8000	+0.552%	9	177	+160.598%
2025-10-01	143.0100	143.0100	143.0100	143.0100	+5.108%	2	178	+162.038%
2025-09-29	134.2900	136.0600	133.9100	136.0600	-1.620%	4	180	+175.423%
2025-09-23	137.0500	138.3000	137.0500	138.3000	+2.066%	4	177	+170.962%
2025-09-18	122.0000	135.5000	122.0000	135.5000	+35.636%	14	177	+176.561%
2025-09-17	103.0000	103.0000	99.4500	99.9000	-4.812%	4	182	+275.115%
2025-09-16	104.9500	104.9500	104.9500	104.9500	+0.536%	1	179	+257.065%
2025-09-15	104.3900	104.3900	104.3900	104.3900	+9.366%	2	178	+258.981%
2025-09-11	98.1000	98.1000	95.4500	95.4500	+5.680%	6	179	+292.603%
2025-09-08	90.4500	91.2000	90.3000	90.3200	+8.168%	6	176	+314.903%
2025-09-05	83.5000	83.5000	83.5000	83.5000	+5.071%	10	174	+348.790%
2025-09-04	75.7500	79.4700	75.0000	79.4700	-3.556%	4	184	+371.549%
2025-09-03	76.5000	82.4000	76.5000	82.4000	+3.518%	3	184	+354.782%
2025-09-02	81.1000	81.1000	79.6000	79.6000	-10.862%	2	185	+370.779%
2025-08-29	91.5100	91.5100	89.0000	89.3000	-10.798%	12	173	+319.642%
2025-08-28	98.0500	100.1100	97.9000	100.1100	+6.263%	3	173	+274.328%
2025-08-27	93.5000	94.2100	93.0000	94.2100	+5.854%	3	172	+297.771%
2025-08-26	92.0000	92.0000	89.0000	89.0000	-3.366%	32	174	+321.056%
2025-08-25	92.1000	92.1000	92.1000	92.1000	+1.824%	1	143	+306.884%
2025-08-21	89.8000	90.4500	89.8000	90.4500	-1.631%	2	143	+314.306%
2025-08-19	92.5000	92.5000	91.9500	91.9500	-5.934%	5	142	+307.548%
2025-08-18	97.6500	97.8000	97.6500	97.7500	-2.005%	10	142	+283.366%
2025-08-15	100.0000	100.0000	99.7500	99.7500	-2.158%	2	143	+275.679%
2025-08-13	102.1000	102.3500	101.9500	101.9500	+0.059%	10	142	+267.572%
2025-08-11	101.8900	101.8900	101.8900	101.8900	+5.258%	1	142	+267.789%
2025-08-08	96.8000	96.8000	96.8000	96.8000	-4.253%	5	142	+287.128%
2025-08-07	100.1800	101.1000	100.1800	101.1000	-6.863%	3	138	+270.663%
2025-08-05	114.0000	114.0000	108.3000	108.5500	-9.391%	5	137	+245.223%
2025-08-04	120.8200	120.8500	119.7000	119.8000	-7.261%	9	137	+212.805%
2025-07-30	129.5400	129.5400	129.1800	129.1800	+1.207%	2	139	+190.091%
2025-07-23	127.6400	127.6400	127.6400	127.6400	-7.460%	1	137	+193.591%
2025-07-22	137.9300	137.9300	137.9300	137.9300	-19.542%	1	138	+171.689%
2025-07-01	171.9700	172.0300	171.4300	171.4300	+1.324%	5	138	+118.597%
2025-06-30	166.0700	169.1900	166.0700	169.1900	+1.922%	11	140	+121.491%
2025-06-26	166.0000	166.0000	166.0000	166.0000	+6.752%	1	140	+125.747%
2025-06-18	155.5000	155.5000	155.5000	155.5000	+1.694%	1	140	+140.990%
2025-06-12	152.9100	152.9100	152.9100	152.9100	+18.132%	1	140	+145.072%
2025-06-05	129.4400	129.4400	129.4400	129.4400	-7.721%	1	140	+189.509%
2025-06-04	129.4700	140.2700	129.2600	140.2700	-10.411%	7	140	+167.156%
2025-06-03	156.1500	156.5700	156.1500	156.5700	+12.933%	2	140	+139.343%
2025-05-30	135.5900	139.7600	135.5900	138.6400	-0.971%	8	140	+170.297%
2025-05-29	140.0000	140.0000	140.0000	140.0000	-5.020%	3	139	+167.671%
2025-05-27	148.8300	148.8300	147.1000	147.4000	+13.184%	4	139	+154.233%
2025-05-22	128.9500	130.2300	128.6000	130.2300	+8.525%	3	138	+187.752%
2025-05-14	124.7000	124.7000	120.0000	120.0000	-3.838%	20	140	+212.283%
2025-05-13	117.3500	127.9300	117.3500	124.7900	+9.609%	8	146	+200.296%
2025-05-12	113.8300	113.8500	111.1000	113.8500	+9.188%	27	144	+229.152%
2025-05-09	109.5900	109.5900	104.2700	104.2700	-12.737%	8	149	+259.394%
2025-05-08	119.1000	119.4900	119.1000	119.4900	+2.172%	7	147	+213.616%
2025-05-07	116.9500	116.9500	116.9500	116.9500	-10.328%	1	147	+220.428%
2025-05-06	121.0800	130.4200	121.0800	130.4200	+1.407%	7	146	+187.333%
2025-05-05	128.6100	128.6100	128.6100	128.6100	+3.376%	1	143	+191.377%
2025-05-02	123.4600	127.0000	123.4600	124.4100	+3.065%	36	143	+201.214%
2025-05-01	118.3000	122.4100	117.9000	120.7100	+2.846%	14	150	+210.447%
2025-04-30	114.5800	117.3700	114.5800	117.3700	-2.330%	159	152	+219.281%
2025-04-29	120.1700	120.1700	120.1700	120.1700	+9.265%	3	78	+211.842%
2025-04-28	109.9800	109.9800	109.9800	109.9800	-0.928%	1	75	+240.735%
2025-04-24	90.2400	111.0100	90.2400	111.0100	+25.124%	81	75	+237.573%
2025-04-23	89.5500	92.6500	88.7200	88.7200	+14.330%	144	94	+322.385%
2025-04-22	80.3000	80.3000	77.6000	77.6000	-13.480%	4	48	+382.912%
2025-04-17	89.6900	89.6900	89.6900	89.6900	-4.147%	2	53	+317.817%
2025-04-16	90.6900	93.5700	90.6900	93.5700	+78.671%	29	53	+300.492%
2025-04-04	59.1000	59.1000	52.3700	52.3700	-31.183%	6	29	+615.562%
2025-04-02	70.3400	76.8300	69.9100	76.1000	+7.562%	13	37	+392.431%
2025-04-01	70.5100	70.7500	69.3800	70.7500	+2.760%	3	37	+429.668%
2025-03-31	59.7200	69.0000	59.5500	68.8500	+0.702%	8	40	+444.285%
2025-03-28	70.6300	70.7200	65.3900	68.3700	-8.779%	60	36	+448.106%
2025-03-27	72.3100	77.5800	72.3100	74.9500	-5.700%	103	23	+399.987%
2025-03-26	78.1600	80.6300	75.1900	79.4800	-11.865%	44	23	+371.490%
2025-03-25	90.1800	90.1800	90.1800	90.1800	+30.318%	2	23	+315.547%
2025-03-05	71.7700	71.7700	67.5500	69.2000	-26.305%	14	23	+441.532%
2025-03-04	93.9000	93.9000	93.9000	93.9000	+12.549%	3	13	+299.084%
2025-02-25	83.3000	83.4300	82.0200	83.4300	-13.229%	9	14	+349.167%
2025-02-24	90.9800	96.1500	90.9800	96.1500	-18.997%	6	14	+289.745%
2025-02-07	118.7000	118.7000	118.7000	118.7000	+24.750%	20	13	+215.703%
2025-02-03	92.0400	95.1500	92.0400	95.1500	-3.801%	12	13	+293.841%
2025-01-30	98.9100	98.9100	98.9100	98.9100	+17.261%	1	3	+278.870%
2025-01-24	84.3500	84.3500	84.3500	84.3500	0.000%	4	2	+344.268%

.dark-mode .sJbBMC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sJbBMC{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C400CRWD Sep 18 2026 400.00 Call (CRWD260918C00400000)option OPRA

CRWD20260918C400
CRWD Sep 18 2026 400.00 Call (CRWD260918C00400000)
option OPRA