Dark

CRWD20260918C430
CRWD Sep 18 2026 430.00 Call (CRWD260918C00430000)
option OPRA

Inactive

Jun 29, 2026

306.73+21.309%(+53.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	306.7300	306.7300	306.7300	306.7300	+21.309%	2	282	0.000%
2026-06-18	255.4400	255.4400	246.2800	252.8500	-6.421%	8	285	+21.309%
2026-06-15	270.2000	270.2000	270.2000	270.2000	+8.654%	1	285	+13.520%
2026-06-11	239.0300	248.6800	239.0300	248.6800	+9.334%	2	285	+23.343%
2026-06-10	227.4500	227.4500	227.4500	227.4500	-15.289%	4	286	+34.856%
2026-06-05	268.5000	268.5000	268.5000	268.5000	-20.296%	1	286	+14.238%
2026-06-03	336.8700	336.8700	336.8700	336.8700	+14.804%	2	286	-8.947%
2026-05-29	293.4300	293.4300	293.4300	293.4300	+27.645%	1	286	+4.533%
2026-05-27	218.7500	229.8800	218.7500	229.8800	-6.629%	3	286	+33.430%
2026-05-22	252.5000	252.5000	245.1500	246.2000	+4.945%	4	286	+24.586%
2026-05-21	234.6000	234.6000	234.6000	234.6000	+5.216%	1	286	+30.746%
2026-05-20	222.9700	222.9700	222.9700	222.9700	+8.185%	1	286	+37.566%
2026-05-19	206.1000	206.1000	206.1000	206.1000	+3.537%	1	292	+48.826%
2026-05-18	197.5500	199.0600	197.5500	199.0600	+12.286%	6	292	+54.089%
2026-05-15	177.2800	177.2800	177.2800	177.2800	+1.593%	1	292	+73.020%
2026-05-14	173.1500	174.5000	173.1500	174.5000	+12.581%	2	292	+75.777%
2026-05-13	142.8700	155.0000	142.8700	155.0000	+12.221%	2	298	+97.890%
2026-05-12	133.0000	138.1200	133.0000	138.1200	+6.451%	3	298	+122.075%
2026-05-11	127.2500	129.7500	127.2500	129.7500	+6.352%	2	298	+136.401%
2026-05-08	118.0000	122.0000	118.0000	122.0000	+16.357%	2	299	+151.418%
2026-05-07	102.1700	104.8500	102.1700	104.8500	+24.525%	3	301	+192.542%
2026-05-06	84.2000	84.2000	84.2000	84.2000	+7.057%	5	304	+264.287%
2026-05-04	78.6500	78.6500	78.6500	78.6500	+9.312%	1	304	+289.994%
2026-05-01	71.9500	71.9500	71.9500	71.9500	+9.430%	1	303	+326.310%
2026-04-30	66.0000	66.0000	65.7500	65.7500	-10.398%	6	303	+366.510%
2026-04-27	72.6500	73.3800	72.6500	73.3800	+12.927%	3	304	+318.002%
2026-04-24	65.3700	65.3700	64.9800	64.9800	-0.490%	4	306	+372.038%
2026-04-23	69.5100	69.5100	65.3000	65.3000	-16.389%	6	309	+369.724%
2026-04-22	77.4500	78.1000	77.4500	78.1000	+11.174%	3	307	+292.740%
2026-04-21	64.5000	74.1600	64.5000	70.2500	+20.539%	12	312	+336.626%
2026-04-20	57.0500	58.2800	56.3100	58.2800	+8.935%	11	312	+426.304%
2026-04-17	58.9500	58.9500	53.5000	53.5000	+6.468%	11	307	+473.327%
2026-04-16	52.0000	52.4500	50.2500	50.2500	+9.239%	42	305	+510.408%
2026-04-15	45.6500	46.2300	45.5600	46.0000	+10.843%	63	279	+566.804%
2026-04-14	43.2000	43.2000	41.5000	41.5000	-6.637%	5	220	+639.108%
2026-04-13	41.2000	44.4500	41.2000	44.4500	+39.868%	20	218	+590.056%
2026-04-10	30.8000	33.6300	29.7500	31.7800	-18.324%	11	222	+865.167%
2026-04-09	45.0000	45.0000	38.9100	38.9100	-36.318%	28	217	+688.306%
2026-04-08	61.0000	61.1000	61.0000	61.1000	+48.553%	2	210	+402.013%
2026-04-06	41.1300	41.1300	41.1300	41.1300	+2.441%	1	210	+645.757%
2026-04-02	42.3800	42.3800	40.1500	40.1500	-0.124%	2	209	+663.960%
2026-04-01	40.6200	40.6200	40.2000	40.2000	+2.708%	2	209	+663.010%
2026-03-31	35.1500	39.1400	35.1500	39.1400	+10.471%	4	208	+683.674%
2026-03-30	37.1200	38.9000	35.4300	35.4300	+8.018%	3	205	+765.735%
2026-03-27	31.7500	32.8000	30.2500	32.8000	-16.962%	10	205	+835.152%
2026-03-26	39.9000	41.1000	39.0000	39.5000	+1.386%	20	203	+676.532%
2026-03-25	42.4300	42.4300	38.9000	38.9600	-7.348%	7	203	+687.295%
2026-03-24	43.0000	43.0000	40.9500	42.0500	-18.587%	7	200	+629.441%
2026-03-23	51.6500	51.6500	51.6500	51.6500	+1.874%	2	196	+493.863%
2026-03-20	51.3000	51.3000	50.7000	50.7000	-22.819%	3	194	+504.990%
2026-03-18	64.5000	65.6900	64.5000	65.6900	+3.891%	2	194	+366.936%
2026-03-17	65.7700	66.2600	63.2300	63.2300	+4.929%	3	194	+385.102%
2026-03-16	60.2600	60.2600	60.2600	60.2600	-14.899%	1	197	+409.011%
2026-03-13	73.7000	73.7000	69.6400	70.8100	-1.993%	3	197	+333.173%
2026-03-12	72.3100	72.3100	72.2500	72.2500	+7.037%	2	196	+324.540%
2026-03-10	67.5500	67.5500	67.5000	67.5000	-3.017%	4	195	+354.415%
2026-03-09	67.6500	69.6000	67.6500	69.6000	+4.740%	2	195	+340.704%
2026-03-06	63.6100	67.1100	63.6100	66.4500	+10.290%	18	203	+361.595%
2026-03-05	52.4700	63.1700	52.4700	60.2500	+20.116%	23	185	+409.095%
2026-03-04	41.7000	50.9500	41.7000	50.1600	+18.302%	6	177	+511.503%
2026-03-03	40.3000	42.4000	39.9500	42.4000	-0.469%	4	178	+623.420%
2026-03-02	42.6000	42.6000	42.6000	42.6000	+21.023%	1	175	+620.023%
2026-02-27	34.4000	35.2000	34.4000	35.2000	-16.863%	20	176	+771.392%
2026-02-26	39.0900	45.6000	39.0900	42.3400	+17.123%	34	164	+624.445%
2026-02-25	32.8000	36.1500	32.8000	36.1500	+9.380%	8	146	+748.492%
2026-02-24	33.9600	33.9600	33.0500	33.0500	+12.224%	4	146	+828.079%
2026-02-23	34.8000	34.8000	29.4500	29.4500	-37.712%	6	148	+941.528%
2026-02-20	52.3000	53.0000	46.7700	47.2800	-23.569%	114	146	+548.752%
2026-02-19	61.8600	61.8600	61.8600	61.8600	+7.527%	1	135	+395.845%
2026-02-17	57.5300	57.5300	57.5300	57.5300	-15.210%	1	135	+433.165%
2026-02-13	67.1500	68.0000	67.1500	67.8500	+18.329%	10	137	+352.071%
2026-02-11	56.0000	57.3400	56.0000	57.3400	-5.691%	6	137	+434.932%
2026-02-10	60.7500	60.8000	60.7500	60.8000	+13.116%	5	134	+404.490%
2026-02-09	53.1500	53.7500	53.1500	53.7500	+6.647%	2	138	+470.660%
2026-02-06	44.5000	50.4500	44.5000	50.4000	-19.062%	21	138	+508.591%
2026-02-04	63.5500	63.5500	62.2700	62.2700	-2.398%	5	142	+392.581%
2026-02-03	68.5900	68.5900	63.8000	63.8000	-16.656%	2	138	+380.768%
2026-01-30	76.5500	76.5500	76.5500	76.5500	+2.067%	1	138	+300.692%
2026-01-29	70.0000	75.0000	70.0000	75.0000	+0.361%	2	138	+308.973%
2026-01-20	74.7300	74.7300	74.7300	74.7300	-17.744%	3	137	+310.451%
2026-01-13	95.3000	95.3000	90.8000	90.8500	+1.113%	4	137	+237.622%
2026-01-12	86.5000	89.8500	86.5000	89.8500	-3.924%	26	135	+241.380%
2026-01-09	93.4200	93.5200	93.4200	93.5200	+4.131%	2	146	+227.983%
2026-01-08	89.9800	89.9800	89.7300	89.8100	-11.535%	26	147	+241.532%
2026-01-07	97.0500	102.5000	97.0500	101.5200	+23.129%	7	136	+202.138%
2026-01-02	82.4000	82.4500	82.0500	82.4500	-19.159%	43	135	+272.019%
2025-12-26	101.9900	101.9900	101.9900	101.9900	+2.885%	1	113	+200.745%
2025-12-23	101.0000	101.0000	99.1300	99.1300	-4.820%	2	114	+209.422%
2025-12-22	100.9500	104.1500	100.9500	104.1500	-5.241%	2	111	+194.508%
2025-12-16	110.8500	110.8500	109.9100	109.9100	-18.337%	4	111	+179.074%
2025-12-04	134.5900	134.5900	134.5900	134.5900	-2.928%	2	110	+127.900%
2025-12-02	138.6500	138.6500	138.6500	138.6500	-4.115%	1	110	+121.226%
2025-11-19	144.2500	144.6000	144.2500	144.6000	-13.309%	2	109	+112.123%
2025-11-10	166.9000	166.9500	166.8000	166.8000	+4.485%	7	110	+83.891%
2025-11-06	159.6400	159.6400	159.6400	159.6400	+2.662%	1	110	+92.139%
2025-11-05	155.2500	155.5000	155.2500	155.5000	-4.507%	2	110	+97.254%
2025-10-28	162.8400	162.8400	162.8400	162.8400	+32.606%	1	109	+88.363%
2025-10-10	122.8000	122.8000	122.8000	122.8000	-6.807%	3	108	+149.780%
2025-10-09	131.7700	131.7700	131.7700	131.7700	+3.373%	1	111	+132.777%
2025-10-06	127.4700	127.4700	127.4700	127.4700	+4.870%	1	111	+140.629%
2025-10-03	123.0500	123.0500	121.4000	121.5500	-2.604%	3	112	+152.349%
2025-10-02	125.2000	125.2000	124.6500	124.8000	-6.165%	10	112	+145.777%
2025-09-19	133.0000	133.0000	133.0000	133.0000	+2.782%	2	108	+130.624%
2025-09-18	121.7500	129.4000	121.7500	129.4000	+42.198%	12	108	+137.040%
2025-09-17	89.0000	91.0000	89.0000	91.0000	+5.814%	2	111	+237.066%
2025-09-16	86.0000	86.0000	86.0000	86.0000	+3.118%	1	112	+256.663%
2025-09-12	83.4000	83.4000	83.4000	83.4000	+3.256%	1	112	+267.782%
2025-09-11	80.7700	80.7700	80.7700	80.7700	+6.980%	1	112	+279.757%
2025-09-10	77.6700	79.5000	75.5000	75.5000	+3.001%	59	113	+306.265%
2025-09-09	72.6500	73.6000	72.6500	73.3000	-1.545%	25	112	+318.458%
2025-09-08	71.7500	74.4500	71.1500	74.4500	+8.686%	13	92	+311.995%
2025-09-05	68.5000	68.5000	68.5000	68.5000	+3.898%	1	90	+347.781%
2025-09-04	66.0000	66.0000	65.9300	65.9300	-1.963%	10	91	+365.236%
2025-09-02	66.1500	67.2500	66.1500	67.2500	-10.868%	6	85	+356.104%
2025-08-29	79.0800	79.0800	75.4500	75.4500	-11.235%	16	65	+306.534%
2025-08-28	72.8900	85.0000	72.8900	85.0000	+8.849%	17	65	+260.859%
2025-08-27	78.0900	78.0900	78.0900	78.0900	+4.468%	10	76	+292.790%
2025-08-26	74.7500	74.7500	74.7500	74.7500	-5.140%	2	66	+310.341%
2025-08-22	78.8000	78.8000	78.8000	78.8000	+3.752%	2	66	+289.251%
2025-08-21	75.9500	75.9500	75.9500	75.9500	-2.315%	4	64	+303.858%
2025-08-20	77.0000	77.7500	77.0000	77.7500	-0.282%	8	61	+294.508%
2025-08-19	78.0000	78.0000	77.9700	77.9700	-4.449%	5	63	+293.395%
2025-08-18	81.6000	81.6000	81.6000	81.6000	-4.056%	1	60	+275.895%
2025-08-15	85.0500	85.0500	85.0500	85.0500	+2.904%	1	59	+260.647%
2025-08-14	84.0000	84.0000	82.6500	82.6500	-4.671%	11	60	+271.119%
2025-08-13	87.4800	87.4800	86.7000	86.7000	-5.070%	2	59	+253.783%
2025-08-12	91.3300	91.3300	91.3300	91.3300	+5.829%	1	59	+235.848%
2025-08-11	87.2200	87.4900	86.3000	86.3000	+4.924%	7	59	+255.423%
2025-08-08	82.2500	82.2500	82.2500	82.2500	-4.649%	1	53	+272.924%
2025-08-07	86.0000	86.2600	84.0000	86.2600	-7.247%	10	54	+255.588%
2025-08-05	95.3500	95.3500	93.0000	93.0000	-15.462%	7	51	+229.817%
2025-07-30	110.0100	110.0100	110.0100	110.0100	-6.494%	1	51	+178.820%
2025-07-28	117.6500	117.6500	117.6500	117.6500	+6.394%	1	51	+160.714%
2025-07-23	111.0600	111.0600	110.5800	110.5800	-9.878%	2	52	+177.383%
2025-07-22	123.7000	123.7000	122.7000	122.7000	-18.450%	3	51	+149.984%
2025-07-09	150.4600	150.4600	150.4600	150.4600	+0.770%	1	49	+103.861%
2025-06-30	149.3100	149.3100	149.3100	149.3100	+6.917%	15	49	+105.432%
2025-06-23	139.8500	139.8500	139.6500	139.6500	+3.567%	2	36	+119.642%
2025-06-18	134.8400	134.8400	134.8400	134.8400	+4.893%	1	36	+127.477%
2025-06-11	129.0500	129.0500	128.5500	128.5500	+12.536%	2	36	+138.608%
2025-06-04	114.2300	114.2300	114.2300	114.2300	-19.556%	1	36	+168.520%
2025-06-03	142.0000	142.0000	142.0000	142.0000	+18.333%	1	36	+116.007%
2025-05-30	124.0000	124.0000	120.0000	120.0000	-5.845%	4	37	+155.608%
2025-05-28	127.5000	127.5000	127.4500	127.4500	-3.293%	2	37	+140.667%
2025-05-27	131.7900	131.7900	131.7900	131.7900	+17.670%	1	37	+132.741%
2025-05-22	112.0000	112.0000	112.0000	112.0000	-2.183%	1	36	+173.866%
2025-05-21	114.5000	114.5000	114.5000	114.5000	+5.046%	1	36	+167.886%
2025-05-19	109.0000	109.0000	109.0000	109.0000	+1.019%	1	37	+181.404%
2025-05-16	107.9000	107.9000	107.9000	107.9000	+4.890%	2	37	+184.272%
2025-05-15	102.8700	102.8700	102.8700	102.8700	+15.975%	1	36	+198.172%
2025-05-09	88.7000	88.7000	88.7000	88.7000	-12.954%	2	35	+245.806%
2025-05-07	99.5200	101.9000	99.5200	101.9000	-5.561%	5	35	+201.011%
2025-05-01	107.9000	107.9000	107.9000	107.9000	+96.539%	5	30	+184.272%
2025-03-31	54.9000	54.9000	54.9000	54.9000	-16.730%	1	32	+458.707%
2025-03-18	65.9300	65.9300	65.9300	65.9300	-0.257%	6	32	+365.236%
2025-03-17	65.6500	66.1000	65.6500	66.1000	+24.038%	2	34	+364.039%
2025-03-12	53.2900	53.2900	53.2900	53.2900	-18.405%	1	34	+475.586%
2025-03-06	65.3100	65.3100	65.3100	65.3100	+9.654%	1	34	+369.652%
2025-03-05	59.5600	59.5600	59.5600	59.5600	-20.787%	1	34	+414.993%
2025-02-28	75.1900	75.1900	75.1900	75.1900	-30.186%	2	35	+307.940%
2025-02-20	107.7000	107.7000	107.7000	107.7000	-5.675%	1	34	+184.800%
2025-02-13	114.1800	114.1800	114.1800	114.1800	+4.752%	1	35	+168.637%
2025-02-11	109.0000	109.0000	109.0000	109.0000	+10.212%	1	35	+181.404%
2025-02-06	98.9000	98.9000	98.9000	98.9000	+1.697%	1	35	+210.142%
2025-02-05	97.8800	97.9600	97.2500	97.2500	+4.514%	7	34	+215.404%
2025-02-04	90.4600	94.0500	90.1500	93.0500	0.000%	57	29	+229.640%

.dark-mode .V0Fmkn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V0Fmkn{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C430CRWD Sep 18 2026 430.00 Call (CRWD260918C00430000)option OPRA

CRWD20260918C430
CRWD Sep 18 2026 430.00 Call (CRWD260918C00430000)
option OPRA