Dark

CRWD20260918C420
CRWD Sep 18 2026 420.00 Call (CRWD260918C00420000)
option OPRA

Inactive

Jul 1, 2026

355.87+35.637%(+93.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	355.7300	355.8700	355.7300	355.8700	+35.637%	10	111	0.000%
2026-06-18	260.8900	262.5800	256.2800	262.3700	-7.053%	7	114	+35.637%
2026-06-15	282.2800	282.2800	282.2800	282.2800	+19.277%	1	114	+26.070%
2026-06-10	236.6600	236.6600	236.6600	236.6600	-19.468%	4	115	+50.372%
2026-06-04	291.6700	293.8700	291.6700	293.8700	-14.573%	3	111	+21.098%
2026-06-02	344.0000	344.0000	344.0000	344.0000	+10.038%	2	114	+3.451%
2026-05-29	312.6200	312.6200	312.6200	312.6200	+28.375%	1	116	+13.835%
2026-05-20	239.0000	243.5200	239.0000	243.5200	+15.139%	3	116	+46.136%
2026-05-18	200.4400	211.5000	200.4400	211.5000	+10.855%	2	118	+68.260%
2026-05-15	190.7900	190.7900	190.7900	190.7900	+5.003%	1	118	+86.524%
2026-05-14	177.6000	181.7000	177.6000	181.7000	+22.770%	21	118	+95.856%
2026-05-13	150.1000	150.1000	148.0000	148.0000	+4.734%	2	139	+140.453%
2026-05-12	141.3100	141.3100	141.3100	141.3100	+3.547%	1	139	+151.836%
2026-05-11	131.6900	136.4700	131.6900	136.4700	+2.179%	2	139	+160.768%
2026-05-08	133.5600	133.5600	133.5600	133.5600	+20.270%	1	140	+166.450%
2026-05-07	103.5000	111.0500	103.5000	111.0500	+19.409%	4	140	+220.459%
2026-05-05	93.0000	93.0000	93.0000	93.0000	+6.286%	1	140	+282.656%
2026-05-04	85.0000	87.5000	85.0000	87.5000	+16.140%	2	140	+306.709%
2026-05-01	75.3400	75.3400	75.3400	75.3400	+0.320%	1	140	+372.352%
2026-04-24	75.1000	75.1000	75.1000	75.1000	+1.762%	1	140	+373.862%
2026-04-23	74.0500	74.0500	73.8000	73.8000	-12.226%	10	140	+382.209%
2026-04-22	81.7500	84.9900	81.7500	84.0800	+13.011%	6	141	+323.252%
2026-04-21	80.0000	81.8500	73.7500	74.4000	+17.165%	15	144	+378.320%
2026-04-20	56.2800	63.5000	56.2800	63.5000	+4.133%	3	144	+460.425%
2026-04-17	60.9800	60.9800	60.9800	60.9800	+9.381%	1	143	+483.585%
2026-04-16	56.3600	56.3600	52.8800	55.7500	+7.855%	6	144	+538.332%
2026-04-15	49.3900	52.0200	49.0000	51.6900	+17.933%	17	142	+588.470%
2026-04-14	46.7000	46.7000	43.7600	43.8300	-6.745%	13	147	+711.932%
2026-04-13	46.7000	48.7000	46.7000	47.0000	+30.194%	8	146	+657.170%
2026-04-10	38.0000	38.0000	33.8500	36.1000	-16.859%	7	145	+885.789%
2026-04-09	58.0000	58.0000	43.4200	43.4200	-27.633%	7	142	+719.599%
2026-04-08	69.1500	74.1000	60.0000	60.0000	+34.983%	36	143	+493.117%
2026-04-07	47.5200	47.8500	44.4500	44.4500	-1.002%	3	148	+700.607%
2026-04-02	44.7000	44.9000	44.7000	44.9000	+1.584%	5	150	+692.584%
2026-04-01	44.2000	44.2000	44.2000	44.2000	+3.271%	1	150	+705.136%
2026-03-31	43.2500	43.2500	42.8000	42.8000	+10.167%	3	149	+731.472%
2026-03-30	41.4000	42.7700	38.7300	38.8500	+9.283%	6	148	+816.010%
2026-03-27	34.0000	35.5500	34.0000	35.5500	-12.654%	4	146	+901.041%
2026-03-25	45.6000	45.6000	40.7000	40.7000	-12.661%	6	142	+774.373%
2026-03-24	47.5000	47.5000	46.6000	46.6000	-13.784%	2	136	+663.670%
2026-03-23	54.0500	54.0500	54.0500	54.0500	+3.544%	2	137	+558.409%
2026-03-20	58.9700	58.9700	52.2000	52.2000	-20.244%	25	139	+581.743%
2026-03-19	72.0000	72.0000	65.4000	65.4500	-1.948%	3	136	+443.728%
2026-03-17	66.7500	66.7500	66.7500	66.7500	+6.375%	1	138	+433.139%
2026-03-16	67.0000	67.0000	62.7500	62.7500	-20.519%	20	138	+467.124%
2026-03-12	79.1100	79.1100	78.9500	78.9500	+6.044%	2	118	+350.754%
2026-03-11	74.4500	74.4500	74.4500	74.4500	+0.608%	1	118	+377.999%
2026-03-09	70.5500	75.4000	70.5500	74.0000	+6.551%	3	118	+380.905%
2026-03-06	69.4500	69.4500	69.4500	69.4500	+1.773%	1	122	+412.412%
2026-03-05	58.0000	68.2400	58.0000	68.2400	+23.848%	11	122	+421.498%
2026-03-04	45.6300	55.2000	44.0000	55.1000	+9.109%	15	126	+545.862%
2026-03-03	43.2500	50.5000	43.0300	50.5000	+9.878%	6	123	+604.693%
2026-03-02	43.2500	45.9600	43.2500	45.9600	+22.724%	4	120	+674.304%
2026-02-27	37.4500	37.4500	37.4500	37.4500	-18.587%	1	118	+850.254%
2026-02-26	46.6000	46.6000	44.5500	46.0000	+18.740%	6	119	+673.630%
2026-02-25	35.9500	38.7400	35.9500	38.7400	+9.250%	5	121	+818.611%
2026-02-24	35.4600	35.4600	35.4600	35.4600	+3.988%	1	121	+903.582%
2026-02-23	45.2000	45.2000	34.1000	34.1000	-32.966%	3	120	+943.607%
2026-02-20	67.5000	70.5000	50.8700	50.8700	-25.856%	7	118	+599.568%
2026-02-19	68.6100	68.6100	68.6100	68.6100	+8.081%	1	116	+418.685%
2026-02-17	70.3000	70.3000	56.9800	63.4800	-12.622%	5	115	+460.602%
2026-02-13	71.0000	73.4200	71.0000	72.6500	+15.336%	4	114	+389.842%
2026-02-12	62.9900	62.9900	62.9900	62.9900	-1.037%	1	114	+464.963%
2026-02-11	64.4500	64.4500	63.6500	63.6500	-6.328%	2	114	+459.104%
2026-02-10	66.5000	67.9500	65.4400	67.9500	+24.908%	4	115	+423.723%
2026-02-06	53.7700	54.5000	53.7700	54.4000	+8.909%	11	115	+554.173%
2026-02-05	62.6800	62.6800	49.9500	49.9500	-23.659%	4	120	+612.452%
2026-02-04	64.5500	65.4300	60.2000	65.4300	-5.105%	29	119	+443.894%
2026-02-03	68.8800	68.9500	67.4600	68.9500	-14.877%	12	101	+416.128%
2026-01-30	81.0000	81.0000	81.0000	81.0000	-7.955%	8	101	+339.346%
2026-01-29	88.0000	88.0000	88.0000	88.0000	-6.611%	3	101	+304.398%
2026-01-26	94.2300	94.2300	94.2300	94.2300	+9.570%	1	101	+277.661%
2026-01-22	86.0000	86.0000	86.0000	86.0000	+7.500%	5	101	+313.802%
2026-01-20	80.0000	80.0000	80.0000	80.0000	-18.175%	4	101	+344.838%
2026-01-15	97.7700	97.7700	97.7700	97.7700	+8.633%	1	101	+263.987%
2026-01-14	92.8700	92.9200	90.0000	90.0000	-10.492%	4	102	+295.411%
2026-01-09	100.5500	100.5500	100.5500	100.5500	+6.741%	3	100	+253.923%
2026-01-08	94.2000	94.2000	94.2000	94.2000	+4.667%	7	103	+277.781%
2026-01-02	90.0000	90.0000	90.0000	90.0000	-14.286%	3	96	+295.411%
2025-12-23	105.0000	105.0000	105.0000	105.0000	-0.228%	1	96	+238.924%
2025-12-17	110.3000	110.3000	105.2400	105.2400	-25.069%	3	96	+238.151%
2025-12-04	139.7500	140.4500	139.7500	140.4500	+11.886%	3	96	+153.378%
2025-12-03	125.4800	125.5300	125.4800	125.5300	-11.480%	4	96	+183.494%
2025-12-02	141.8100	141.8100	141.8100	141.8100	-21.204%	2	98	+150.948%
2025-11-11	179.9700	179.9700	179.9700	179.9700	+3.372%	1	96	+97.739%
2025-11-10	173.9000	174.4500	173.9000	174.1000	+27.034%	18	96	+104.406%
2025-10-13	137.0500	137.0500	137.0500	137.0500	+4.459%	2	87	+159.664%
2025-10-02	131.3500	131.3500	131.2000	131.2000	-1.353%	2	85	+171.242%
2025-09-22	133.0000	133.0000	133.0000	133.0000	-0.038%	2	84	+167.571%
2025-09-18	130.0000	133.0500	128.9100	133.0500	+46.450%	4	83	+167.471%
2025-09-12	90.8500	90.8500	90.8500	90.8500	+13.861%	1	82	+291.712%
2025-09-10	79.7900	79.7900	79.7900	79.7900	+3.907%	1	82	+346.008%
2025-09-09	76.7900	76.7900	76.7900	76.7900	+8.691%	15	81	+363.433%
2025-09-05	72.3800	72.3800	69.1500	70.6500	+3.897%	12	75	+403.708%
2025-09-04	68.0000	68.0000	68.0000	68.0000	-3.792%	1	74	+423.338%
2025-09-03	70.6800	70.6800	70.6800	70.6800	-2.214%	1	74	+403.495%
2025-09-02	72.2800	72.2800	72.2800	72.2800	-19.644%	1	73	+392.349%
2025-08-28	85.7000	90.0000	85.7000	89.9500	+13.359%	3	73	+295.631%
2025-08-26	79.3500	79.3500	79.3500	79.3500	-5.310%	5	73	+348.481%
2025-08-22	83.8000	83.8000	83.8000	83.8000	+4.359%	1	73	+324.666%
2025-08-21	80.5800	81.0600	80.0500	80.3000	-1.774%	20	73	+343.176%
2025-08-20	81.9700	81.9700	81.7500	81.7500	-6.304%	5	72	+335.315%
2025-08-18	86.8700	87.3500	86.8700	87.2500	-2.514%	3	77	+307.874%
2025-08-14	90.9000	91.1000	89.5000	89.5000	-3.055%	3	77	+297.620%
2025-08-13	91.2800	92.3200	91.0500	92.3200	+2.578%	6	76	+285.474%
2025-08-12	90.0000	90.0000	90.0000	90.0000	+0.413%	1	76	+295.411%
2025-08-11	91.0000	91.0000	89.6300	89.6300	+1.391%	8	76	+297.043%
2025-08-07	88.4000	88.4000	88.4000	88.4000	-14.482%	1	76	+302.568%
2025-08-05	103.3700	103.3700	103.3700	103.3700	-5.078%	2	76	+244.268%
2025-08-04	108.9000	108.9000	108.9000	108.9000	-5.600%	1	74	+226.786%
2025-07-30	115.3600	115.3600	115.3600	115.3600	-3.481%	1	75	+208.486%
2025-07-25	119.4300	119.5200	119.4300	119.5200	-2.225%	3	76	+197.749%
2025-07-16	122.3000	122.3000	122.2400	122.2400	-3.596%	2	73	+191.124%
2025-07-15	126.8000	126.8000	126.8000	126.8000	-19.102%	1	73	+180.655%
2025-07-09	156.7400	156.7400	156.7400	156.7400	+1.660%	1	74	+127.045%
2025-06-30	154.1800	154.1800	154.1800	154.1800	-0.785%	1	74	+130.815%
2025-06-26	155.4000	155.4000	155.4000	155.4000	+4.583%	1	73	+129.003%
2025-06-25	148.5900	148.5900	148.5900	148.5900	+2.838%	1	73	+139.498%
2025-06-24	144.4900	144.4900	144.4900	144.4900	+4.817%	1	72	+146.294%
2025-06-23	137.7000	137.8500	137.5500	137.8500	-1.802%	4	72	+158.157%
2025-06-20	140.3800	140.3800	140.3800	140.3800	+2.775%	6	72	+153.505%
2025-06-13	136.5900	136.5900	136.5900	136.5900	+8.828%	2	69	+160.539%
2025-06-04	125.8600	125.8600	125.5100	125.5100	-8.720%	2	68	+183.539%
2025-06-02	137.5500	137.5500	137.5000	137.5000	+1.394%	2	68	+158.815%
2025-05-27	134.8400	135.9700	133.5000	135.6100	+14.006%	32	68	+162.422%
2025-05-22	118.9000	118.9500	118.9000	118.9500	+5.874%	2	53	+199.176%
2025-05-14	112.3500	112.3500	112.3500	112.3500	+17.681%	8	52	+216.751%
2025-05-09	94.7400	95.4700	94.3200	95.4700	-13.335%	6	52	+272.756%
2025-05-08	109.5700	110.1600	109.5700	110.1600	-2.985%	10	53	+223.048%
2025-05-02	113.5500	113.5500	113.5500	113.5500	+1.538%	60	51	+213.404%
2025-05-01	111.9500	113.3500	111.0000	111.8300	+5.970%	59	81	+218.224%
2025-04-28	105.5300	105.5300	105.5300	105.5300	+6.553%	2	73	+237.222%
2025-04-25	99.0400	99.0400	99.0400	99.0400	+3.436%	60	71	+259.319%
2025-04-24	95.7500	95.7500	95.7500	95.7500	+17.542%	20	41	+271.666%
2025-04-23	80.8000	84.4000	80.0300	81.4600	+60.039%	73	30	+336.865%
2025-04-04	50.9000	50.9000	50.9000	50.9000	-29.909%	4	18	+599.155%
2025-03-26	71.9000	72.6200	71.9000	72.6200	+66.445%	2	18	+390.044%
2025-03-10	43.6300	43.6300	43.6300	43.6300	-14.518%	2	17	+715.654%
2025-03-07	48.1000	51.0400	48.1000	51.0400	-25.139%	8	17	+597.237%
2025-03-06	73.1200	73.1200	68.1800	68.1800	+7.658%	4	12	+421.957%
2025-03-05	63.3300	63.3300	63.3300	63.3300	-21.979%	3	12	+461.930%
2025-02-28	81.1700	81.1700	81.1700	81.1700	-8.282%	6	9	+338.426%
2025-02-26	86.8400	90.2400	86.0700	88.5000	+1.959%	10	9	+302.113%
2025-02-24	86.8000	86.8000	86.8000	86.8000	-16.176%	5	9	+309.988%
2025-02-21	103.5500	103.5500	103.5500	103.5500	-16.458%	2	4	+243.670%
2025-02-18	123.9500	123.9500	123.9500	123.9500	+72.632%	3	3	+187.108%
2025-01-27	71.8000	71.8000	71.8000	71.8000	-7.450%	1	1	+395.641%
2025-01-22	77.5800	77.5800	77.5800	77.5800	0.000%	1	1	+358.714%

.dark-mode .dSqvtL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dSqvtL{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C420CRWD Sep 18 2026 420.00 Call (CRWD260918C00420000)option OPRA

CRWD20260918C420
CRWD Sep 18 2026 420.00 Call (CRWD260918C00420000)
option OPRA