Dark

CRWD20260918C410
CRWD Sep 18 2026 410.00 Call (CRWD260918C00410000)
option OPRA

Inactive

Jun 30, 2026

352.65+29.756%(+80.87)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	352.4800	352.6600	352.4800	352.6500	+29.756%	78	151	0.000%
2026-06-18	270.9500	278.1100	264.6600	271.7800	-9.340%	14	97	+29.756%
2026-06-12	299.7800	299.7800	299.7800	299.7800	+21.971%	1	97	+17.636%
2026-06-10	245.7800	245.7800	245.7800	245.7800	-15.973%	4	98	+43.482%
2026-06-05	303.4300	303.4300	286.0000	292.5000	-1.116%	10	98	+20.564%
2026-06-04	295.8000	295.8000	295.8000	295.8000	-17.201%	1	104	+19.219%
2026-06-03	357.2500	357.2500	357.2500	357.2500	-1.115%	2	105	-1.288%
2026-06-01	361.2800	361.2800	361.2800	361.2800	+11.283%	15	105	-2.389%
2026-05-29	324.6500	324.6500	324.6500	324.6500	+21.433%	4	106	+8.625%
2026-05-28	251.5000	267.3500	251.5000	267.3500	-2.070%	6	102	+31.906%
2026-05-22	267.4000	273.0000	267.4000	273.0000	+21.929%	4	103	+29.176%
2026-05-19	223.9000	223.9000	223.9000	223.9000	+12.739%	1	103	+57.503%
2026-05-15	192.4000	198.6000	192.4000	198.6000	+7.293%	11	103	+77.568%
2026-05-14	185.1000	185.1000	185.1000	185.1000	+15.992%	1	103	+90.519%
2026-05-13	159.5500	159.6400	156.3000	159.5800	+6.387%	27	89	+120.986%
2026-05-11	150.0000	150.0000	150.0000	150.0000	+7.296%	1	89	+135.100%
2026-05-08	133.4000	139.8000	133.4000	139.8000	+50.323%	7	90	+152.253%
2026-05-06	93.0000	93.0000	93.0000	93.0000	-6.832%	1	90	+279.194%
2026-05-05	98.7200	99.9500	98.7200	99.8200	+4.622%	3	90	+253.286%
2026-05-04	95.4100	95.4100	95.4100	95.4100	+6.437%	1	90	+269.615%
2026-04-22	89.6400	89.6400	89.6400	89.6400	+5.459%	1	91	+293.407%
2026-04-21	75.0000	85.0000	75.0000	85.0000	+24.816%	3	92	+314.882%
2026-04-20	61.0500	68.1000	61.0500	68.1000	+5.581%	5	92	+417.841%
2026-04-17	67.0000	69.2500	63.0000	64.5000	+5.738%	39	92	+446.744%
2026-04-16	63.9700	63.9700	61.0000	61.0000	+9.026%	2	113	+478.115%
2026-04-15	53.7000	56.2500	53.0000	55.9500	+15.361%	21	112	+530.295%
2026-04-14	56.0000	56.0000	48.5000	48.5000	-4.339%	29	124	+627.113%
2026-04-13	50.0000	53.5000	49.3200	50.7000	+28.030%	14	95	+595.562%
2026-04-10	43.9000	44.0000	37.9500	39.6000	-20.000%	14	97	+790.530%
2026-04-09	58.0000	58.0000	48.7500	49.5000	-31.583%	31	92	+612.424%
2026-04-08	80.0000	80.0000	72.3500	72.3500	+13.883%	5	65	+387.422%
2026-04-07	52.4400	63.5300	52.4400	63.5300	+24.569%	5	66	+455.092%
2026-04-02	51.0000	51.0000	51.0000	51.0000	+7.414%	2	68	+591.471%
2026-03-31	44.1500	47.4800	44.1500	47.4800	+11.718%	6	68	+642.734%
2026-03-30	45.0000	47.0000	42.1000	42.5000	+8.696%	14	68	+729.765%
2026-03-27	36.5900	39.9000	36.3700	39.1000	-36.752%	9	63	+801.918%
2026-03-23	60.6500	61.8200	60.6500	61.8200	+2.776%	3	57	+470.446%
2026-03-20	60.6200	60.6200	60.1500	60.1500	-14.071%	7	57	+486.284%
2026-03-19	70.0000	70.0000	70.0000	70.0000	-3.568%	3	59	+403.786%
2026-03-16	73.0000	73.0000	71.3300	72.5900	-14.368%	4	62	+385.811%
2026-03-13	84.7700	84.7700	84.7700	84.7700	+0.797%	1	61	+316.008%
2026-03-12	83.8000	84.1000	83.8000	84.1000	+5.322%	2	61	+319.322%
2026-03-11	86.9000	86.9000	79.8500	79.8500	-1.139%	2	61	+341.641%
2026-03-10	80.7700	80.7700	80.7700	80.7700	+2.630%	3	62	+336.610%
2026-03-09	78.7000	78.7000	78.7000	78.7000	+4.585%	1	62	+348.094%
2026-03-06	75.3500	75.3500	75.2500	75.2500	+7.885%	2	62	+368.638%
2026-03-05	75.0000	75.0000	69.7500	69.7500	+17.901%	29	62	+405.591%
2026-03-04	58.0000	60.0000	54.1300	59.1600	+24.679%	20	85	+496.095%
2026-03-03	47.4500	47.4500	47.4500	47.4500	-6.392%	1	99	+643.203%
2026-03-02	49.5400	50.8000	49.5400	50.6900	+23.634%	7	98	+595.699%
2026-02-27	42.1000	42.8000	40.0000	41.0000	-18.000%	19	95	+760.122%
2026-02-26	44.7900	50.0000	44.7900	50.0000	+20.919%	5	78	+605.300%
2026-02-25	36.0000	41.3500	36.0000	41.3500	+12.425%	2	78	+752.842%
2026-02-24	37.8300	37.8300	36.7800	36.7800	-3.969%	3	78	+858.809%
2026-02-23	46.0000	46.0000	38.3000	38.3000	-34.079%	16	78	+820.757%
2026-02-20	61.0000	61.0000	58.1000	58.1000	-21.060%	20	65	+506.971%
2026-02-19	71.6000	73.6000	71.6000	73.6000	+5.899%	4	45	+379.144%
2026-02-18	64.0000	72.6700	63.5000	69.5000	+0.871%	13	44	+407.410%
2026-02-17	62.8600	68.9000	62.8600	68.9000	-10.473%	8	34	+411.829%
2026-02-13	76.9600	76.9600	76.9600	76.9600	+24.089%	3	31	+358.225%
2026-02-12	64.2700	64.2800	62.0200	62.0200	-11.489%	3	31	+468.607%
2026-02-10	70.0700	70.0700	70.0700	70.0700	+4.582%	1	32	+403.282%
2026-02-09	59.5000	67.0000	58.6000	67.0000	+14.432%	7	31	+426.343%
2026-02-06	55.1000	58.6000	55.1000	58.5500	-5.412%	4	29	+502.306%
2026-02-05	61.9000	61.9000	61.9000	61.9000	-9.211%	1	28	+469.709%
2026-02-04	67.0500	71.1200	64.3900	68.1800	-5.411%	9	29	+417.234%
2026-02-03	73.8000	73.8000	72.0800	72.0800	-32.077%	10	31	+389.248%
2026-01-28	106.1200	106.1200	106.1200	106.1200	-2.642%	2	22	+232.312%
2026-01-09	109.0000	109.0000	109.0000	109.0000	+9.000%	2	22	+223.532%
2026-01-08	100.0000	100.0000	100.0000	100.0000	-13.194%	2	22	+252.650%
2026-01-07	115.5500	115.5500	115.2000	115.2000	+23.871%	2	22	+206.120%
2026-01-02	93.3500	93.3500	93.0000	93.0000	-19.550%	2	22	+279.194%
2025-12-18	115.6000	115.6000	115.6000	115.6000	-17.904%	2	22	+205.061%
2025-12-10	140.7300	140.8100	140.7300	140.8100	+0.543%	4	22	+150.444%
2025-11-25	139.8000	140.0500	139.8000	140.0500	+0.358%	2	22	+151.803%
2025-10-06	140.4000	140.4000	139.5500	139.5500	+1.380%	7	23	+152.705%
2025-10-02	137.5500	137.6500	137.5500	137.6500	+2.663%	2	28	+156.193%
2025-09-22	134.0800	134.0800	134.0800	134.0800	+0.209%	1	27	+163.015%
2025-09-18	133.0000	133.8000	133.0000	133.8000	+27.916%	4	27	+163.565%
2025-09-17	104.6000	104.6000	104.6000	104.6000	+6.463%	1	29	+237.141%
2025-09-16	98.2500	98.2500	98.2500	98.2500	-0.506%	7	29	+258.931%
2025-09-15	98.7500	98.7500	98.7500	98.7500	+2.865%	1	29	+257.114%
2025-09-12	94.5000	96.0000	94.5000	96.0000	+6.312%	6	30	+267.344%
2025-09-11	90.5000	90.6500	90.3000	90.3000	+4.781%	10	36	+290.532%
2025-09-09	86.1800	86.1800	86.1800	86.1800	+0.384%	1	32	+309.202%
2025-09-08	85.6500	85.8500	85.5500	85.8500	+12.961%	6	32	+310.775%
2025-09-04	73.6000	76.0000	73.6000	76.0000	+3.967%	9	32	+364.013%
2025-09-03	74.0000	74.0000	73.0900	73.1000	-5.348%	8	23	+382.421%
2025-09-02	75.3000	77.2800	75.3000	77.2300	-8.354%	3	18	+356.623%
2025-08-29	84.2700	84.2700	84.2700	84.2700	-5.421%	1	18	+318.476%
2025-08-27	86.1000	89.1000	86.1000	89.1000	+6.963%	5	18	+295.791%
2025-08-26	83.2500	83.3000	83.2500	83.3000	-3.049%	2	20	+323.349%
2025-08-25	85.9200	85.9200	85.9200	85.9200	-1.951%	2	19	+310.440%
2025-08-19	87.6300	87.6300	87.6300	87.6300	-7.073%	1	17	+302.431%
2025-08-15	94.3000	94.3000	94.3000	94.3000	-2.583%	1	16	+273.966%
2025-08-13	96.8000	96.8000	96.8000	96.8000	-10.948%	1	15	+264.308%
2025-08-06	108.7000	108.7000	108.7000	108.7000	+6.454%	1	14	+224.425%
2025-08-05	102.1100	102.1100	102.1100	102.1100	-20.145%	1	14	+245.363%
2025-07-25	127.8700	127.8700	127.8700	127.8700	+3.238%	1	13	+175.788%
2025-07-24	123.8600	123.8600	123.8600	123.8600	+1.625%	1	14	+184.717%
2025-07-23	121.8800	121.8800	121.8800	121.8800	-6.990%	1	13	+189.342%
2025-07-17	131.0400	131.0400	131.0400	131.0400	-1.437%	1	12	+169.116%
2025-07-15	132.9500	132.9500	132.9500	132.9500	-5.575%	1	12	+165.250%
2025-07-11	140.8000	140.8000	140.8000	140.8000	-9.383%	1	11	+150.462%
2025-07-08	155.3800	155.3800	155.3800	155.3800	+8.810%	1	11	+126.960%
2025-06-23	143.2500	143.2500	142.8000	142.8000	-0.244%	4	11	+146.954%
2025-06-20	143.0500	143.1500	143.0500	143.1500	+5.646%	4	10	+146.350%
2025-06-04	132.6500	135.5000	132.6500	135.5000	-4.685%	2	10	+160.258%
2025-05-27	141.0500	142.1600	140.7400	142.1600	+15.681%	3	10	+148.066%
2025-05-22	121.9500	122.8900	121.5000	122.8900	+16.351%	3	10	+186.964%
2025-05-12	105.9400	105.9400	104.3000	105.6200	-6.984%	3	10	+233.886%
2025-05-08	113.5500	113.5500	113.5500	113.5500	-3.279%	1	11	+210.568%
2025-05-01	117.3500	117.4500	117.3500	117.4000	+6.679%	4	10	+200.383%
2025-04-30	110.0900	110.0900	110.0500	110.0500	-0.091%	2	12	+220.445%
2025-04-29	110.1500	110.1500	110.1500	110.1500	+14.501%	3	12	+220.154%
2025-04-24	94.6100	96.2000	94.5300	96.2000	+92.400%	4	9	+266.580%
2025-04-04	50.0000	50.0000	50.0000	50.0000	-35.534%	2	10	+605.300%
2025-03-19	77.5600	77.5600	77.5600	77.5600	+4.205%	1	10	+354.680%
2025-03-17	74.4300	74.4300	74.4300	74.4300	+25.092%	1	10	+373.801%
2025-03-14	59.5000	59.5000	59.5000	59.5000	+12.711%	2	9	+492.689%
2025-03-07	52.7900	52.7900	52.7900	52.7900	-25.110%	2	8	+568.024%
2025-03-06	67.0700	70.4900	67.0700	70.4900	+6.998%	3	11	+400.284%
2025-03-05	65.8800	65.8800	65.8800	65.8800	-19.156%	1	11	+435.291%
2025-02-25	78.2500	81.4900	78.2500	81.4900	-11.328%	4	8	+332.752%
2025-02-24	91.9000	91.9000	91.9000	91.9000	-7.675%	1	8	+283.732%
2025-02-21	110.8000	110.8000	99.5400	99.5400	-14.315%	6	9	+254.280%
2025-02-10	116.2800	117.6300	116.1700	116.1700	-0.077%	5	8	+203.564%
2025-02-07	116.2600	116.2600	116.2600	116.2600	+11.147%	2	5	+203.329%
2025-02-05	104.6000	104.6000	104.6000	104.6000	+6.182%	1	5	+237.141%
2025-01-31	98.5100	98.5100	98.5100	98.5100	+0.490%	2	5	+257.984%
2025-01-30	98.0300	98.0300	98.0300	98.0300	+7.489%	1	6	+259.737%
2025-01-29	91.2000	91.2000	91.2000	91.2000	-11.662%	1	6	+286.678%
2025-01-28	86.1100	104.4500	86.1100	103.2400	+32.071%	7	5	+241.583%
2025-01-24	78.1700	78.1700	78.1700	78.1700	+1.943%	2	8	+351.132%
2025-01-23	79.1300	80.8000	76.0000	76.6800	0.000%	47	7	+359.898%

.dark-mode .BlscnZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BlscnZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C410CRWD Sep 18 2026 410.00 Call (CRWD260918C00410000)option OPRA

CRWD20260918C410
CRWD Sep 18 2026 410.00 Call (CRWD260918C00410000)
option OPRA