Dark

CRWD20260918C450
CRWD Sep 18 2026 450.00 Call (CRWD260918C00450000)
option OPRA

Inactive

Jun 30, 2026

319.27+1.776%(+5.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	299.1500	320.0000	299.1500	319.2700	+1.776%	3	578	0.000%
2026-06-29	273.5000	313.7000	273.5000	313.7000	+20.886%	5	579	+1.776%
2026-06-26	253.5000	261.5000	251.3700	259.5000	+2.772%	11	581	+23.033%
2026-06-25	249.5000	252.5000	249.5000	252.5000	-5.959%	4	584	+26.444%
2026-06-22	268.5000	268.5000	268.5000	268.5000	+13.267%	1	586	+18.909%
2026-06-18	234.7200	237.5000	234.7200	237.0500	-0.608%	7	586	+34.685%
2026-06-17	245.9400	245.9400	238.0000	238.5000	-2.574%	6	586	+33.866%
2026-06-16	244.8000	244.8000	244.8000	244.8000	-3.436%	1	586	+30.421%
2026-06-15	253.5100	253.5100	253.5100	253.5100	-0.779%	1	586	+25.940%
2026-06-11	248.5000	255.5000	248.5000	255.5000	+27.955%	2	586	+24.959%
2026-06-09	199.6800	199.6800	199.6800	199.6800	-16.591%	1	586	+59.891%
2026-06-05	239.4000	239.4000	239.4000	239.4000	-6.848%	1	587	+33.363%
2026-06-04	257.0000	257.0000	257.0000	257.0000	-25.258%	1	587	+24.230%
2026-06-01	320.6500	343.8500	320.5500	343.8500	+18.222%	5	587	-7.148%
2026-05-29	249.5000	290.8500	249.5000	290.8500	+34.032%	6	586	+9.771%
2026-05-27	217.0000	217.0000	217.0000	217.0000	-9.583%	1	589	+47.129%
2026-05-26	240.0000	240.0000	240.0000	240.0000	+4.235%	1	588	+33.029%
2026-05-22	237.5000	237.5000	230.2500	230.2500	+6.845%	3	587	+38.662%
2026-05-20	194.0000	215.5000	194.0000	215.5000	+14.811%	12	587	+48.153%
2026-05-19	188.7200	193.7200	187.7000	187.7000	-1.470%	5	599	+70.096%
2026-05-18	176.5600	190.5000	176.5600	190.5000	+14.243%	15	599	+67.596%
2026-05-15	154.0000	166.7500	154.0000	166.7500	+6.693%	13	599	+91.466%
2026-05-14	141.5000	156.2900	141.5000	156.2900	+10.180%	7	612	+104.281%
2026-05-13	132.8800	143.0000	132.8800	141.8500	+14.018%	4	620	+125.076%
2026-05-12	119.1300	129.5000	119.1300	124.4100	+1.975%	4	620	+156.627%
2026-05-11	111.1600	122.0000	111.1600	122.0000	+10.148%	15	620	+161.697%
2026-05-08	97.0000	110.7600	96.2500	110.7600	+28.017%	32	625	+188.254%
2026-05-07	84.0000	91.5800	84.0000	86.5200	+26.547%	20	642	+269.013%
2026-05-06	62.3000	70.2000	62.3000	68.3700	-10.627%	8	642	+366.974%
2026-05-05	74.3000	76.5000	74.3000	76.5000	+8.066%	4	646	+317.346%
2026-05-04	70.0000	70.7900	68.8200	70.7900	+14.640%	9	647	+351.010%
2026-05-01	61.0000	62.5000	61.0000	61.7500	+12.682%	17	657	+417.036%
2026-04-30	53.7500	56.4700	53.7500	54.8000	-9.481%	21	657	+482.609%
2026-04-29	58.5000	60.5400	58.5000	60.5400	-8.022%	7	638	+427.370%
2026-04-28	65.8200	65.8200	65.8200	65.8200	+4.609%	1	633	+385.065%
2026-04-27	57.8200	63.1300	57.8200	62.9200	+4.432%	9	633	+407.422%
2026-04-24	56.9500	60.2500	52.5000	60.2500	+3.879%	40	629	+429.909%
2026-04-23	60.5000	62.0000	53.5000	58.0000	-13.497%	61	632	+450.466%
2026-04-22	64.5500	68.0000	61.8500	67.0500	+12.312%	7	620	+376.167%
2026-04-21	55.0000	65.4500	55.0000	59.7000	+24.635%	18	625	+434.791%
2026-04-20	47.9000	47.9000	47.9000	47.9000	+6.444%	1	625	+566.534%
2026-04-17	48.0000	49.0000	45.0000	45.0000	+3.806%	17	626	+609.489%
2026-04-16	43.4600	43.7000	42.8000	43.3500	+11.871%	87	639	+636.494%
2026-04-15	36.5000	38.7500	36.5000	38.7500	+12.974%	5	600	+723.923%
2026-04-14	34.3000	34.3000	34.3000	34.3000	-5.562%	3	598	+830.816%
2026-04-13	28.1200	36.8500	28.1200	36.3200	+34.968%	7	595	+779.047%
2026-04-10	29.5000	29.5000	24.4000	26.9100	-20.077%	41	593	+1,086.436%
2026-04-09	45.2500	45.2500	33.5000	33.6700	-25.228%	23	576	+848.233%
2026-04-08	57.0000	60.0000	45.0300	45.0300	+14.231%	9	569	+609.016%
2026-04-07	35.0000	40.0000	34.0000	39.4200	+21.292%	63	567	+709.919%
2026-04-06	32.5000	32.5000	32.5000	32.5000	-3.072%	1	519	+882.369%
2026-04-02	33.0000	33.6800	33.0000	33.5300	+3.328%	5	517	+852.192%
2026-04-01	32.0000	33.5000	30.5000	32.4500	+0.933%	7	517	+883.883%
2026-03-31	31.0000	32.1500	30.0000	32.1500	+9.317%	35	518	+893.064%
2026-03-30	29.0000	31.5000	29.0000	29.4100	+14.214%	37	547	+985.583%
2026-03-27	25.0000	26.9100	23.5200	25.7500	-21.661%	107	515	+1,139.883%
2026-03-26	33.1500	33.1500	32.8700	32.8700	+8.482%	82	523	+871.311%
2026-03-25	33.7000	33.7000	30.3000	30.3000	-12.174%	11	523	+953.696%
2026-03-24	37.5000	37.5000	33.7000	34.5000	-20.046%	9	520	+825.420%
2026-03-23	41.7500	43.2000	41.7500	43.1500	+6.543%	8	520	+639.907%
2026-03-20	42.5000	42.9900	40.5000	40.5000	-22.040%	8	514	+688.321%
2026-03-19	51.4000	53.0000	51.4000	51.9500	-5.631%	12	510	+514.572%
2026-03-18	55.0500	55.0500	55.0500	55.0500	+4.360%	1	511	+479.964%
2026-03-17	54.0000	54.5800	52.7500	52.7500	+5.500%	15	512	+505.251%
2026-03-16	60.7500	63.0000	50.0000	50.0000	-17.952%	9	525	+538.540%
2026-03-13	64.3900	64.3900	60.4000	60.9400	-2.496%	17	526	+423.909%
2026-03-12	66.2000	66.2000	60.7300	62.5000	+5.753%	17	516	+410.832%
2026-03-11	65.0000	65.0000	59.1000	59.1000	+2.249%	22	524	+440.220%
2026-03-10	62.6300	62.6300	57.2300	57.8000	+2.301%	18	533	+452.370%
2026-03-09	58.5000	61.1000	56.5000	56.5000	-1.431%	16	532	+465.080%
2026-03-06	56.0000	58.6000	55.0700	57.3200	+4.124%	34	528	+456.996%
2026-03-05	53.0000	55.3000	52.0200	55.0500	+28.023%	40	529	+479.964%
2026-03-04	38.1500	43.0000	34.7300	43.0000	+7.986%	24	525	+642.488%
2026-03-03	31.8000	40.0000	31.8000	39.8200	+10.152%	20	514	+701.783%
2026-03-02	35.5000	36.1500	34.9200	36.1500	+14.944%	9	504	+783.181%
2026-02-27	30.0000	31.4500	28.5000	31.4500	-9.989%	12	499	+915.167%
2026-02-26	36.0800	36.0800	34.9400	34.9400	+13.997%	6	489	+813.766%
2026-02-25	28.8400	30.6500	28.8400	30.6500	+16.762%	2	484	+941.664%
2026-02-24	27.2500	27.2500	25.5000	26.2500	+2.941%	9	484	+1,116.267%
2026-02-23	35.2000	35.2000	24.0500	25.5000	-35.443%	435	486	+1,152.039%
2026-02-20	55.4000	58.0500	39.5000	39.5000	-21.000%	20	293	+708.278%
2026-02-18	50.4500	52.3000	50.0000	50.0000	-1.342%	14	280	+538.540%
2026-02-17	46.0600	50.6800	46.0600	50.6800	-15.688%	7	280	+529.972%
2026-02-13	59.6000	60.7300	59.5500	60.1100	+29.269%	27	282	+431.143%
2026-02-12	46.5000	46.5000	46.5000	46.5000	-5.392%	1	282	+586.602%
2026-02-11	49.5000	49.5000	49.1500	49.1500	-0.405%	3	282	+549.583%
2026-02-09	49.3500	49.3500	49.3500	49.3500	+13.972%	3	282	+546.950%
2026-02-06	40.0400	43.4500	38.8000	43.3000	+10.178%	144	282	+637.344%
2026-02-05	52.2500	52.2500	39.3000	39.3000	-25.681%	5	180	+712.392%
2026-02-04	50.2500	52.8800	48.2200	52.8800	-2.615%	14	177	+503.763%
2026-02-03	60.0000	60.7200	54.3000	54.3000	-13.919%	5	171	+487.974%
2026-02-02	63.0800	63.0800	63.0800	63.0800	-7.235%	4	171	+406.135%
2026-01-30	69.0600	69.0600	68.0000	68.0000	+3.030%	6	175	+369.515%
2026-01-29	66.5000	66.5000	59.9000	66.0000	-24.528%	11	177	+383.742%
2026-01-27	92.0000	92.0000	87.4500	87.4500	+7.248%	8	167	+265.089%
2026-01-26	81.5400	81.5400	81.5400	81.5400	+16.486%	1	165	+291.550%
2026-01-22	70.0000	70.0000	70.0000	70.0000	+7.692%	1	165	+356.100%
2026-01-21	65.5000	71.1800	65.0000	65.0000	-17.867%	8	164	+391.185%
2026-01-15	79.1400	79.1400	79.1400	79.1400	+9.159%	1	168	+303.424%
2026-01-14	75.5000	75.5000	72.3000	72.5000	-8.344%	7	167	+340.372%
2026-01-12	78.1500	79.1500	78.0700	79.1000	-6.700%	12	163	+303.628%
2026-01-09	85.0900	85.0900	82.6000	84.7800	+7.316%	6	162	+276.586%
2026-01-08	79.5000	80.6800	79.0000	79.0000	-2.469%	4	159	+304.139%
2026-01-07	81.0000	81.0000	81.0000	81.0000	+6.931%	2	159	+294.160%
2026-01-06	71.6000	76.0000	71.6000	75.7500	+6.510%	28	159	+321.479%
2026-01-02	74.0000	74.0000	70.9600	71.1200	-15.333%	8	143	+348.917%
2025-12-31	84.0000	84.0000	84.0000	84.0000	-7.692%	1	136	+280.083%
2025-12-29	91.0000	91.0000	91.0000	91.0000	+2.247%	3	136	+250.846%
2025-12-17	89.0000	89.0000	89.0000	89.0000	-9.128%	1	133	+258.730%
2025-12-16	97.7200	100.0500	97.6200	97.9400	-2.353%	26	132	+225.985%
2025-12-15	104.1000	104.1000	100.3000	100.3000	-12.133%	4	122	+218.315%
2025-12-03	114.1500	114.1500	114.1500	114.1500	-5.661%	1	119	+179.693%
2025-11-24	121.0000	121.0000	121.0000	121.0000	-1.426%	5	119	+163.860%
2025-11-20	122.7500	122.7500	122.7500	122.7500	-7.845%	1	124	+160.098%
2025-11-18	133.2000	133.2000	133.2000	133.2000	-2.418%	2	125	+139.692%
2025-11-17	136.5000	136.5000	136.5000	136.5000	-2.437%	1	123	+133.897%
2025-11-13	138.2000	140.6400	138.2000	139.9100	+3.445%	6	124	+128.197%
2025-11-07	135.2500	135.2500	135.2500	135.2500	-5.519%	1	123	+136.059%
2025-11-05	143.1500	143.1500	143.1500	143.1500	-6.475%	1	123	+123.032%
2025-10-29	153.0600	153.0600	153.0600	153.0600	+6.292%	5	122	+108.591%
2025-10-24	144.0000	144.0000	144.0000	144.0000	+8.393%	1	122	+121.715%
2025-10-23	132.7500	132.8500	132.7500	132.8500	+24.695%	2	124	+140.324%
2025-10-17	106.5400	106.5400	106.5400	106.5400	-3.966%	1	123	+199.671%
2025-10-14	110.9400	110.9400	110.9400	110.9400	+4.023%	1	123	+187.786%
2025-10-07	104.2500	106.6500	104.1000	106.6500	-8.846%	3	123	+199.362%
2025-10-06	117.0000	117.0000	117.0000	117.0000	+12.706%	3	123	+172.880%
2025-09-23	109.5900	109.5900	103.8100	103.8100	-9.573%	5	126	+207.552%
2025-09-22	109.0000	114.8000	109.0000	114.8000	+0.262%	2	125	+178.110%
2025-09-19	114.5800	114.5800	114.5000	114.5000	-5.333%	13	125	+178.838%
2025-09-18	102.5600	120.9500	102.5600	120.9500	+55.164%	12	132	+163.969%
2025-09-16	77.0000	77.9500	77.0000	77.9500	-4.508%	7	137	+309.583%
2025-09-15	79.0500	81.6300	79.0500	81.6300	+9.087%	6	132	+291.118%
2025-09-12	75.1500	75.1500	74.8300	74.8300	+4.075%	5	134	+326.660%
2025-09-11	71.8000	71.9000	71.8000	71.9000	+7.861%	2	133	+344.047%
2025-09-10	67.0500	67.0500	66.6600	66.6600	+12.034%	2	132	+378.953%
2025-09-05	58.6500	59.5000	58.6500	59.5000	+2.799%	3	132	+436.588%
2025-09-03	57.8800	57.8800	57.8800	57.8800	-0.207%	1	130	+451.607%
2025-09-02	62.1500	62.1500	58.0000	58.0000	-17.237%	12	129	+450.466%
2025-08-29	80.2300	80.2300	70.0700	70.0800	-8.128%	8	128	+355.579%
2025-08-28	71.1900	76.6600	71.1900	76.2800	+10.375%	10	128	+318.550%
2025-08-27	68.1800	70.6000	68.1800	69.1100	+3.489%	47	129	+361.974%
2025-08-26	66.0500	66.7800	65.7500	66.7800	-4.052%	63	108	+378.092%
2025-08-25	69.6000	69.6000	69.6000	69.6000	+3.649%	1	71	+358.721%
2025-08-21	67.1500	67.1500	67.1500	67.1500	-2.596%	1	70	+375.458%
2025-08-20	68.9400	68.9400	68.9400	68.9400	-0.877%	1	70	+363.113%
2025-08-19	70.8500	70.8500	69.4500	69.5500	-6.582%	13	70	+359.051%
2025-08-14	72.7500	74.4500	72.7500	74.4500	-4.257%	3	69	+328.838%
2025-08-13	77.7600	77.7600	77.7600	77.7600	-5.229%	1	68	+310.584%
2025-08-12	82.0500	82.0500	82.0500	82.0500	+7.607%	2	68	+289.116%
2025-08-07	82.5800	82.5800	76.2500	76.2500	-9.172%	15	68	+318.715%
2025-08-05	88.9600	88.9600	83.6500	83.9500	-11.937%	25	67	+280.310%
2025-08-04	94.5100	95.3300	94.5100	95.3300	+0.347%	3	70	+234.910%
2025-07-31	95.0000	95.0000	95.0000	95.0000	-11.049%	1	68	+236.074%
2025-07-28	106.8000	106.8000	106.8000	106.8000	+2.015%	1	67	+198.942%
2025-07-25	105.1800	105.1800	104.6900	104.6900	-4.366%	5	68	+204.967%
2025-07-16	109.4700	109.4700	109.4700	109.4700	-0.055%	2	70	+191.651%
2025-07-15	110.0000	110.0000	109.5300	109.5300	-11.562%	3	72	+191.491%
2025-07-10	123.8500	123.8500	123.8500	123.8500	-6.224%	1	73	+157.788%
2025-07-08	132.0700	132.0700	132.0700	132.0700	+5.361%	1	73	+141.743%
2025-07-02	125.3200	125.3500	125.3200	125.3500	-11.307%	3	74	+154.703%
2025-07-01	141.3300	141.3300	141.3300	141.3300	+6.592%	1	77	+125.904%
2025-06-27	133.8300	134.1100	131.0300	132.5900	-2.864%	5	78	+140.795%
2025-06-26	132.0300	136.5000	132.0300	136.5000	+15.678%	2	79	+133.897%
2025-06-23	118.0000	118.0000	118.0000	118.0000	-4.120%	1	78	+170.568%
2025-06-13	123.0700	123.0700	123.0700	123.0700	+1.434%	20	77	+159.421%
2025-06-12	121.3300	121.3300	121.3300	121.3300	+4.550%	1	77	+163.142%
2025-06-11	115.5700	116.0500	115.5700	116.0500	+0.764%	2	77	+175.114%
2025-06-06	117.3100	117.3100	115.1700	115.1700	+2.092%	4	77	+177.216%
2025-06-05	112.8100	112.8100	112.8100	112.8100	+0.490%	1	77	+183.016%
2025-06-04	103.5000	114.8000	103.5000	112.2600	-13.152%	6	76	+184.402%
2025-06-03	124.9000	129.2600	124.9000	129.2600	+6.915%	9	76	+146.998%
2025-06-02	120.9000	120.9000	120.9000	120.9000	+6.567%	2	68	+164.078%
2025-05-29	113.3000	113.4500	113.3000	113.4500	-4.350%	2	68	+181.419%
2025-05-28	118.4000	118.6100	117.8500	118.6100	+23.295%	5	68	+169.176%
2025-05-21	96.4500	96.4500	96.2000	96.2000	-4.847%	2	68	+231.881%
2025-05-13	101.1000	101.1000	101.1000	101.1000	+10.855%	1	69	+215.796%
2025-05-07	96.3000	96.3000	91.2000	91.2000	-9.154%	4	70	+250.077%
2025-05-06	100.3900	100.3900	100.3900	100.3900	-1.549%	2	70	+218.030%
2025-05-02	101.9700	101.9700	101.9700	101.9700	+4.264%	20	68	+213.102%
2025-05-01	98.3500	98.3500	97.6000	97.8000	+3.800%	32	58	+226.452%
2025-04-30	93.6700	94.2200	92.3200	94.2200	+0.255%	11	74	+238.856%
2025-04-28	93.9800	93.9800	93.9800	93.9800	+7.369%	1	68	+239.721%
2025-04-25	87.6900	87.6900	87.5200	87.5300	+0.876%	8	69	+264.755%
2025-04-24	78.1800	87.0000	78.1800	86.7700	+22.211%	7	70	+267.950%
2025-04-23	70.6600	71.0000	69.2100	71.0000	+6.671%	108	73	+349.676%
2025-04-17	66.6100	66.6200	66.4500	66.5600	+9.061%	8	22	+379.672%
2025-04-09	52.6200	61.5000	52.6200	61.0300	+11.369%	15	22	+423.136%
2025-04-03	54.9700	56.3100	54.5700	54.8000	-22.969%	26	30	+482.609%
2025-03-25	70.4400	71.1400	70.4400	71.1400	+10.295%	2	21	+348.791%
2025-03-19	64.4500	64.5000	64.4500	64.5000	+9.881%	2	19	+394.992%
2025-03-17	58.4400	59.8000	58.4000	58.7000	+18.347%	5	20	+443.901%
2025-03-12	49.6000	49.6000	49.6000	49.6000	+35.890%	1	19	+543.690%
2025-03-10	36.5000	36.5000	36.5000	36.5000	-38.697%	1	19	+774.712%
2025-03-06	60.9700	62.3700	59.5400	59.5400	+3.548%	3	20	+436.228%
2025-03-05	60.8800	60.8800	47.9500	57.5000	-25.393%	14	20	+455.252%
2025-03-04	67.7300	78.0700	66.3700	77.0700	+5.967%	9	18	+314.260%
2025-03-03	77.2100	77.2100	72.7300	72.7300	+5.835%	4	18	+338.980%
2025-02-28	67.2900	71.5300	67.2900	68.7200	-11.386%	12	18	+364.595%
2025-02-26	74.3600	78.0300	74.3600	77.5500	+17.947%	8	17	+311.696%
2025-02-25	66.8000	66.8000	65.7500	65.7500	-29.566%	9	16	+385.582%
2025-02-21	93.2500	93.3500	93.2500	93.3500	-16.090%	4	16	+242.014%
2025-02-18	111.2500	111.2500	111.2500	111.2500	-1.679%	1	16	+186.984%
2025-02-14	113.1500	113.1500	113.1500	113.1500	-1.067%	2	16	+182.165%
2025-02-13	113.7500	114.4300	113.3000	114.3700	+10.920%	7	16	+179.155%
2025-02-12	103.3500	103.6000	102.4300	103.1100	+7.083%	5	18	+209.640%
2025-02-07	96.2900	96.2900	96.2900	96.2900	+2.556%	2	19	+231.571%
2025-02-06	91.9000	93.8900	91.9000	93.8900	+11.707%	6	18	+240.047%
2025-02-04	82.1900	84.0700	81.8600	84.0500	0.000%	32	16	+279.857%

.dark-mode .SL80vh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SL80vh{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C450CRWD Sep 18 2026 450.00 Call (CRWD260918C00450000)option OPRA

CRWD20260918C450
CRWD Sep 18 2026 450.00 Call (CRWD260918C00450000)
option OPRA