Dark

CRWD20260918C440
CRWD Sep 18 2026 440.00 Call (CRWD260918C00440000)
option OPRA

Inactive

Jun 29, 2026

313.76+21.490%(+55.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	313.7600	313.7600	313.7600	313.7600	+21.490%	2	285	0.000%
2026-06-22	258.2600	258.2600	258.2600	258.2600	+5.922%	1	283	+21.490%
2026-06-18	237.2800	250.9400	237.2800	243.8200	-6.600%	5	278	+28.685%
2026-06-12	261.0000	261.0500	261.0000	261.0500	+25.012%	2	278	+20.192%
2026-06-09	208.8200	208.8200	208.8200	208.8200	-19.949%	1	278	+50.254%
2026-06-05	260.8600	260.8600	260.8600	260.8600	+2.298%	1	278	+20.279%
2026-06-04	255.0000	255.0000	255.0000	255.0000	-24.921%	1	278	+23.043%
2026-06-02	339.6400	339.6400	339.6400	339.6400	+13.164%	2	279	-7.620%
2026-05-29	300.1300	300.1300	300.1300	300.1300	+33.450%	1	277	+4.541%
2026-05-27	224.9000	224.9000	224.9000	224.9000	+13.735%	1	277	+39.511%
2026-05-19	197.7400	197.7400	197.7400	197.7400	+3.588%	1	276	+58.673%
2026-05-18	190.8900	190.8900	190.8900	190.8900	+8.701%	1	277	+64.367%
2026-05-15	155.0000	175.8300	155.0000	175.6100	+28.822%	10	277	+78.669%
2026-05-13	134.7200	136.3200	134.7200	136.3200	+9.626%	2	281	+130.164%
2026-05-11	119.8500	124.3500	119.8500	124.3500	+11.027%	3	280	+152.320%
2026-05-08	101.6000	112.9000	101.6000	112.0000	+14.286%	29	282	+180.143%
2026-05-07	98.6500	98.6500	96.9700	98.0000	+33.515%	13	272	+220.163%
2026-05-06	73.4000	73.4000	73.4000	73.4000	-9.068%	1	283	+327.466%
2026-05-05	79.0000	80.7200	79.0000	80.7200	+7.483%	6	283	+288.702%
2026-05-04	75.7000	75.7000	75.1000	75.1000	+23.115%	3	283	+317.790%
2026-04-30	57.0000	61.0000	57.0000	61.0000	-4.088%	4	283	+414.361%
2026-04-29	63.6000	63.6000	63.6000	63.6000	-4.890%	1	282	+393.333%
2026-04-27	67.3200	67.3200	66.8700	66.8700	+7.508%	2	283	+369.209%
2026-04-24	61.0000	62.2000	60.1900	62.2000	0.000%	3	283	+404.437%
2026-04-23	64.5000	65.4000	62.2000	62.2000	-15.832%	7	283	+404.437%
2026-04-22	73.4600	73.9000	73.4600	73.9000	+8.676%	2	283	+324.574%
2026-04-21	64.4700	68.0000	64.2600	68.0000	+28.181%	6	283	+361.412%
2026-04-20	53.3000	53.3000	53.0500	53.0500	+11.099%	10	284	+491.442%
2026-04-16	47.7500	47.7500	47.7500	47.7500	+14.371%	4	282	+557.089%
2026-04-15	43.0000	43.0000	39.8000	41.7500	+10.158%	7	282	+651.521%
2026-04-14	37.9000	37.9000	37.9000	37.9000	-6.420%	1	280	+727.863%
2026-04-13	40.5000	40.5000	40.5000	40.5000	+44.643%	1	280	+674.716%
2026-04-10	30.0000	30.0000	28.0000	28.0000	-24.426%	6	280	+1,020.571%
2026-04-09	42.8600	42.8600	37.0500	37.0500	-28.295%	7	279	+746.856%
2026-04-08	61.5000	61.5000	51.6700	51.6700	+8.505%	7	277	+507.238%
2026-04-07	47.6200	47.6200	47.6200	47.6200	+27.770%	1	276	+558.883%
2026-04-06	36.5000	37.2700	36.5000	37.2700	+0.594%	2	275	+741.857%
2026-04-02	35.6500	37.0500	35.6500	37.0500	+2.802%	2	273	+746.856%
2026-04-01	36.8700	36.8700	36.0400	36.0400	+0.868%	3	273	+770.588%
2026-03-31	32.4600	35.7300	32.4600	35.7300	+1.650%	4	273	+778.142%
2026-03-30	35.1500	35.1500	35.1500	35.1500	+29.561%	4	272	+792.632%
2026-03-27	26.4000	27.1300	26.4000	27.1300	-25.055%	11	272	+1,056.506%
2026-03-26	35.7500	36.2000	35.7500	36.2000	-8.005%	8	263	+766.740%
2026-03-24	37.0000	39.3500	37.0000	39.3500	-14.270%	4	255	+697.357%
2026-03-23	46.3000	46.3000	45.9000	45.9000	-1.248%	9	255	+583.573%
2026-03-20	50.5000	50.5000	45.8000	46.4800	-18.456%	6	246	+575.043%
2026-03-19	57.0000	57.0000	57.0000	57.0000	-8.168%	3	246	+450.456%
2026-03-18	61.0100	62.0700	61.0100	62.0700	+8.325%	2	246	+405.494%
2026-03-17	61.3900	61.3900	57.3000	57.3000	+0.880%	3	246	+447.574%
2026-03-16	61.0000	61.0000	56.8000	56.8000	-10.240%	5	245	+452.394%
2026-03-13	63.2800	63.2800	63.2800	63.2800	-5.552%	5	245	+395.828%
2026-03-12	68.3500	68.3500	67.0000	67.0000	0.000%	6	245	+368.299%
2026-03-11	70.0000	71.8000	64.5000	67.0000	+5.346%	15	245	+368.299%
2026-03-10	65.3900	65.3900	62.0000	63.6000	+5.508%	5	245	+393.333%
2026-03-06	60.2800	60.2800	60.2800	60.2800	+7.069%	5	244	+420.504%
2026-03-05	54.0000	56.3000	54.0000	56.3000	+34.048%	5	239	+457.300%
2026-03-04	40.1000	42.0000	38.4700	42.0000	-1.570%	12	240	+647.048%
2026-03-03	38.8500	42.9500	38.8500	42.6700	+8.162%	31	239	+635.318%
2026-03-02	37.0000	39.5500	37.0000	39.4500	+25.040%	4	259	+695.336%
2026-02-27	34.0000	34.0000	31.5500	31.5500	-19.618%	2	260	+894.485%
2026-02-26	40.6100	42.3000	37.8200	39.2500	+17.868%	7	260	+699.389%
2026-02-25	30.1400	33.3000	30.0500	33.3000	+16.352%	40	238	+842.222%
2026-02-24	28.6200	28.6200	28.6200	28.6200	+8.000%	1	238	+996.296%
2026-02-23	32.0300	32.0300	26.5000	26.5000	-38.757%	10	237	+1,084.000%
2026-02-20	49.0000	49.0000	43.1900	43.2700	-31.448%	6	239	+625.121%
2026-02-13	63.5800	66.7000	63.1200	63.1200	+19.478%	9	246	+397.085%
2026-02-11	52.8300	52.8300	52.8300	52.8300	+11.057%	2	246	+493.905%
2026-02-09	47.5700	47.5700	47.5700	47.5700	+1.645%	1	245	+559.575%
2026-02-06	42.1500	46.9500	41.9000	46.8000	-6.587%	96	245	+570.427%
2026-02-05	50.1000	50.1000	50.1000	50.1000	-12.945%	1	211	+526.267%
2026-02-04	57.7500	57.7500	57.5500	57.5500	-4.481%	2	212	+445.195%
2026-02-03	63.9800	63.9800	59.8500	60.2500	-10.714%	7	213	+420.763%
2026-02-02	68.1400	71.0500	67.4800	67.4800	-2.415%	16	213	+364.967%
2026-01-30	69.8200	72.3200	68.6100	69.1500	-3.151%	21	210	+353.738%
2026-01-29	65.8500	71.4000	65.0000	71.4000	-22.685%	14	209	+339.440%
2026-01-27	93.0200	93.0200	92.3500	92.3500	+22.075%	2	207	+239.751%
2026-01-23	75.6000	75.6500	75.6000	75.6500	+6.850%	2	207	+314.752%
2026-01-21	70.8000	70.8000	70.8000	70.8000	+0.970%	1	207	+343.164%
2026-01-20	70.1200	70.1200	70.1200	70.1200	-3.482%	1	206	+347.461%
2026-01-16	72.6500	72.6500	72.6500	72.6500	-19.812%	1	207	+331.879%
2026-01-14	90.6000	90.6000	90.6000	90.6000	+1.741%	2	207	+246.313%
2026-01-13	89.2000	89.2000	89.0500	89.0500	+5.198%	10	208	+252.341%
2026-01-12	83.2200	84.6500	83.0000	84.6500	-5.934%	24	203	+270.656%
2026-01-09	89.2400	90.4000	87.0000	89.9900	+5.129%	183	191	+248.661%
2026-01-08	92.6500	92.6500	85.6000	85.6000	-30.867%	2	160	+266.542%
2025-12-08	123.8200	123.8200	123.8200	123.8200	-3.266%	1	158	+153.400%
2025-12-05	128.0000	128.0000	128.0000	128.0000	-17.552%	1	159	+145.125%
2025-11-06	155.0500	155.2500	155.0500	155.2500	+3.881%	2	159	+102.100%
2025-11-05	149.1500	149.4500	149.1500	149.4500	-8.560%	2	159	+109.943%
2025-11-03	163.4400	163.4400	163.4400	163.4400	+4.201%	1	160	+91.973%
2025-10-28	156.2000	156.8500	156.2000	156.8500	+31.091%	6	160	+100.038%
2025-10-20	119.8500	119.8500	119.6500	119.6500	+7.958%	2	160	+162.232%
2025-10-17	110.8300	110.8300	110.8300	110.8300	-4.802%	1	159	+183.100%
2025-10-14	116.4200	116.4200	116.4200	116.4200	-7.654%	1	160	+169.507%
2025-10-09	126.0700	126.0700	126.0700	126.0700	+13.017%	5	161	+148.878%
2025-10-07	111.5500	111.5500	111.5500	111.5500	-2.440%	1	165	+181.273%
2025-10-03	114.3400	114.3400	114.3400	114.3400	-4.358%	5	165	+174.410%
2025-10-02	119.3500	119.5500	119.3500	119.5500	+5.516%	2	165	+162.451%
2025-09-29	113.3000	113.3000	113.3000	113.3000	-0.264%	1	164	+176.929%
2025-09-23	113.0000	115.2700	113.0000	113.6000	-10.692%	5	163	+176.197%
2025-09-19	127.2000	127.2000	127.2000	127.2000	+9.561%	1	167	+146.667%
2025-09-18	106.0000	116.1000	106.0000	116.1000	+37.690%	3	167	+170.250%
2025-09-15	82.0000	85.3200	82.0000	84.3200	+3.651%	4	168	+272.106%
2025-09-12	79.1000	81.4000	77.3300	81.3500	+7.464%	13	168	+285.691%
2025-09-11	76.2800	76.2800	75.7000	75.7000	+6.320%	8	164	+314.478%
2025-09-10	71.8500	72.0000	71.2000	71.2000	+3.188%	14	160	+340.674%
2025-09-09	69.0000	69.2500	68.9000	69.0000	+3.293%	17	158	+354.725%
2025-09-08	67.4500	67.4500	66.8000	66.8000	+6.880%	9	148	+369.701%
2025-09-05	59.9600	62.5000	59.9600	62.5000	+4.778%	3	144	+402.016%
2025-09-03	60.5300	60.5300	59.6500	59.6500	-9.976%	5	142	+426.002%
2025-09-02	66.2600	66.2600	66.2600	66.2600	-18.479%	10	144	+373.529%
2025-08-28	80.0500	81.2800	79.2600	81.2800	+11.129%	57	154	+286.024%
2025-08-27	73.1400	73.1400	73.1400	73.1400	+4.531%	1	147	+328.986%
2025-08-26	69.9700	69.9700	69.9700	69.9700	-1.658%	2	148	+348.421%
2025-08-21	71.2000	71.8200	71.1500	71.1500	-2.734%	64	146	+340.984%
2025-08-19	73.1500	73.1500	73.1500	73.1500	-8.505%	1	94	+328.927%
2025-08-15	79.9500	79.9500	79.9500	79.9500	+2.500%	1	94	+292.445%
2025-08-14	78.7000	78.7000	77.1500	78.0000	-5.005%	5	94	+302.256%
2025-08-13	82.1100	82.1100	82.1100	82.1100	+3.740%	1	93	+282.122%
2025-08-08	79.0000	79.1500	78.0200	79.1500	-2.199%	4	93	+296.412%
2025-08-07	85.3900	85.3900	80.9300	80.9300	-8.243%	4	90	+287.693%
2025-08-05	90.2000	90.2000	88.2000	88.2000	-6.874%	5	88	+255.737%
2025-08-01	95.2000	95.2000	94.7100	94.7100	-10.397%	2	85	+231.285%
2025-07-24	106.7100	106.7100	105.7000	105.7000	-4.775%	2	84	+196.840%
2025-07-23	111.0000	111.0000	111.0000	111.0000	-5.411%	3	83	+182.667%
2025-07-16	117.3500	117.3500	117.3500	117.3500	+1.059%	1	83	+167.371%
2025-07-15	116.1500	116.3200	116.1200	116.1200	-17.540%	3	83	+170.203%
2025-07-01	140.5200	140.8200	140.5200	140.8200	-1.655%	2	82	+122.809%
2025-06-30	144.0500	144.0500	143.1900	143.1900	+3.543%	16	82	+119.121%
2025-06-27	138.3200	138.3200	138.2900	138.2900	+12.982%	2	74	+126.886%
2025-06-11	119.4200	122.4000	119.4200	122.4000	+2.857%	4	75	+156.340%
2025-06-06	119.0000	119.0000	119.0000	119.0000	-1.856%	2	76	+163.664%
2025-06-04	109.7300	121.2500	109.7300	121.2500	-12.303%	8	75	+158.771%
2025-06-03	138.2600	138.2600	138.2600	138.2600	+14.359%	1	75	+126.935%
2025-05-30	120.9000	120.9000	120.9000	120.9000	-1.427%	2	74	+159.520%
2025-05-28	123.2000	123.2000	122.6500	122.6500	-1.446%	2	74	+155.817%
2025-05-27	123.9500	124.4500	123.9500	124.4500	+15.072%	2	74	+152.117%
2025-05-22	108.7000	108.7000	108.1500	108.1500	+6.910%	2	74	+190.116%
2025-05-20	101.1600	101.1600	101.1600	101.1600	-4.077%	5	74	+210.162%
2025-05-19	105.4600	105.4600	105.4600	105.4600	+1.894%	5	79	+197.516%
2025-05-16	103.0000	103.5000	103.0000	103.5000	+5.130%	6	77	+203.150%
2025-05-15	98.4500	98.4500	98.4500	98.4500	-3.243%	1	77	+218.700%
2025-05-14	101.7500	101.7500	101.7500	101.7500	-3.390%	1	77	+208.364%
2025-05-13	105.3200	105.3200	105.3200	105.3200	+6.578%	2	77	+197.911%
2025-05-08	98.8200	98.8200	98.8200	98.8200	-7.679%	2	79	+217.507%
2025-05-02	106.9500	107.0400	106.4500	107.0400	+3.671%	24	79	+193.124%
2025-05-01	102.6000	103.2500	102.1000	103.2500	+2.767%	8	72	+203.884%
2025-04-29	98.2500	100.4700	98.2500	100.4700	+8.734%	6	76	+212.292%
2025-04-28	93.6700	94.1200	92.2800	92.4000	-2.706%	73	74	+239.567%
2025-04-25	94.9700	94.9700	94.9700	94.9700	+3.736%	2	92	+230.378%
2025-04-24	78.2800	91.5500	78.2800	91.5500	+21.500%	22	91	+242.720%
2025-04-23	73.1700	76.5500	72.3000	75.3500	+16.443%	215	96	+316.403%
2025-04-22	64.7100	64.7100	64.7100	64.7100	-8.885%	2	36	+384.871%
2025-04-17	70.4200	71.0200	70.4200	71.0200	+52.077%	4	36	+341.791%
2025-04-04	46.7000	46.7000	46.7000	46.7000	-25.399%	6	36	+571.863%
2025-03-27	62.3500	62.6000	62.3500	62.6000	+16.055%	2	37	+401.214%
2025-03-13	53.9400	53.9400	53.9400	53.9400	+29.012%	1	37	+481.683%
2025-03-11	41.8100	41.8100	41.8100	41.8100	-25.895%	1	37	+650.442%
2025-03-06	61.8500	62.9700	56.4200	56.4200	-4.373%	7	37	+456.115%
2025-03-05	57.1500	59.0000	57.1500	59.0000	-41.404%	9	37	+431.797%
2025-02-20	100.6900	100.6900	100.6900	100.6900	-12.466%	1	37	+211.610%
2025-02-19	113.9500	115.0300	113.9500	115.0300	-0.052%	2	36	+172.764%
2025-02-18	115.0000	115.0900	115.0000	115.0900	+10.187%	2	38	+172.621%
2025-02-12	104.4500	104.4500	104.4500	104.4500	+19.645%	3	37	+200.393%
2025-02-04	86.5700	88.1000	86.1500	87.3000	+29.487%	66	34	+259.404%
2025-01-24	67.4200	67.4200	67.4200	67.4200	0.000%	2	1	+365.381%

.dark-mode .hLyYk1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hLyYk1{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C440CRWD Sep 18 2026 440.00 Call (CRWD260918C00440000)option OPRA

CRWD20260918C440
CRWD Sep 18 2026 440.00 Call (CRWD260918C00440000)
option OPRA