Dark

CRWD20260918C460
CRWD Sep 18 2026 460.00 Call (CRWD260918C00460000)
option OPRA

Inactive

Jun 25, 2026

225.74-11.992%(-30.76)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	236.2000	242.5000	225.7400	225.7400	-11.992%	6	419	0.000%
2026-06-22	248.5700	256.5000	248.5700	256.5000	+13.165%	3	423	-11.992%
2026-06-18	227.7500	231.9900	226.0900	226.6600	-0.805%	5	420	-0.406%
2026-06-17	236.5400	239.5000	228.5000	228.5000	-3.534%	6	420	-1.208%
2026-06-16	236.8800	236.8800	236.8700	236.8700	-0.683%	4	420	-4.699%
2026-06-11	235.5000	238.5000	235.5000	238.5000	+3.341%	2	416	-5.350%
2026-06-05	244.0100	244.0100	230.7900	230.7900	-24.229%	3	416	-2.188%
2026-06-03	304.5900	304.5900	304.5900	304.5900	-8.655%	1	417	-25.887%
2026-06-01	318.7000	333.4500	318.7000	333.4500	+39.228%	3	417	-32.302%
2026-05-29	239.5000	239.5000	239.5000	239.5000	+13.089%	1	419	-5.745%
2026-05-27	211.7800	211.7800	211.7800	211.7800	-7.741%	1	420	+6.592%
2026-05-26	217.0000	229.5500	217.0000	229.5500	-0.412%	3	420	-1.660%
2026-05-22	224.3500	230.5000	224.3500	230.5000	+12.797%	3	422	-2.065%
2026-05-21	213.0800	213.0800	204.3500	204.3500	+1.692%	12	423	+10.467%
2026-05-20	195.5000	201.5000	195.5000	200.9500	+10.552%	4	423	+12.336%
2026-05-18	174.0000	182.5000	168.5900	181.7700	+13.606%	12	431	+24.190%
2026-05-15	150.0000	160.0000	150.0000	160.0000	+6.560%	4	431	+41.088%
2026-05-14	147.9600	150.1500	147.5000	150.1500	+29.161%	14	430	+50.343%
2026-05-12	111.7000	116.2500	111.7000	116.2500	+0.216%	4	441	+94.185%
2026-05-11	104.9500	116.0000	104.9500	116.0000	+15.423%	11	441	+94.603%
2026-05-08	96.7000	100.5000	95.8100	100.5000	+20.143%	4	449	+124.617%
2026-05-07	74.1500	86.5000	74.1500	83.6500	+33.926%	23	450	+169.863%
2026-05-06	60.0000	65.4500	60.0000	62.4600	-11.278%	9	453	+261.415%
2026-05-05	68.1500	70.4000	68.1500	70.4000	+9.657%	7	456	+220.653%
2026-05-04	63.6800	64.2000	63.4200	64.2000	+17.217%	6	457	+251.620%
2026-05-01	54.7700	54.7700	54.7700	54.7700	+7.392%	1	455	+312.160%
2026-04-30	45.2000	51.0000	45.2000	51.0000	-5.869%	6	455	+342.627%
2026-04-29	54.1800	54.1800	54.1800	54.1800	-8.865%	1	457	+316.648%
2026-04-28	58.0000	59.4500	57.1500	59.4500	+3.879%	4	457	+279.714%
2026-04-27	57.3500	57.6600	57.2300	57.2300	+4.453%	5	457	+294.443%
2026-04-24	51.5000	56.5000	47.6000	54.7900	+4.801%	9	456	+312.009%
2026-04-23	54.0100	54.0100	52.2800	52.2800	-19.146%	2	448	+331.790%
2026-04-22	58.0000	64.6600	58.0000	64.6600	+19.123%	30	447	+249.118%
2026-04-21	54.0000	59.1300	54.0000	54.2800	+19.035%	11	442	+315.881%
2026-04-20	42.7500	45.6000	42.7500	45.6000	+10.814%	2	442	+395.044%
2026-04-17	40.6000	41.1500	40.6000	41.1500	+1.230%	2	443	+448.578%
2026-04-16	40.4400	40.6500	40.3900	40.6500	+14.507%	202	444	+455.326%
2026-04-15	35.5000	35.5000	35.5000	35.5000	+8.430%	10	271	+535.887%
2026-04-13	31.9500	32.7400	31.4500	32.7400	+40.034%	4	281	+589.493%
2026-04-10	25.5000	25.5000	23.3800	23.3800	-24.091%	5	280	+865.526%
2026-04-09	29.5000	30.8000	29.5000	30.8000	-30.000%	4	281	+632.922%
2026-04-08	53.3400	53.3400	44.0000	44.0000	+1.499%	4	278	+413.045%
2026-04-07	31.0000	43.3500	31.0000	43.3500	+46.552%	21	276	+420.738%
2026-04-02	29.5800	29.5800	29.5800	29.5800	-0.236%	25	300	+663.151%
2026-03-31	29.2500	29.6500	29.2500	29.6500	+13.820%	2	300	+661.349%
2026-03-30	26.0500	26.0500	26.0500	26.0500	-3.981%	2	301	+766.564%
2026-03-25	27.1300	27.1300	27.1300	27.1300	-17.788%	1	301	+732.068%
2026-03-24	32.0000	33.0000	30.5000	33.0000	-16.709%	26	302	+584.061%
2026-03-23	39.6200	39.6200	39.6200	39.6200	+5.009%	1	305	+469.763%
2026-03-20	41.3800	41.3800	37.7300	37.7300	-17.674%	23	305	+498.304%
2026-03-19	47.5600	47.5600	45.5300	45.8300	-13.610%	4	304	+392.559%
2026-03-18	53.0500	53.0500	53.0500	53.0500	-0.841%	1	305	+325.523%
2026-03-16	53.5000	53.5000	53.5000	53.5000	-2.015%	1	305	+321.944%
2026-03-13	54.4000	54.6000	54.4000	54.6000	-4.378%	2	304	+313.443%
2026-03-12	57.2500	57.2500	57.1000	57.1000	+2.440%	2	305	+295.342%
2026-03-11	57.0700	57.0700	55.7400	55.7400	+2.051%	4	305	+304.987%
2026-03-10	56.7600	56.9000	54.6200	54.6200	+0.092%	3	304	+313.292%
2026-03-09	53.0000	56.9500	53.0000	54.5700	+2.807%	7	303	+313.671%
2026-03-06	51.0000	54.0000	50.7500	53.0800	+5.632%	11	301	+325.283%
2026-03-05	49.8700	50.2500	49.2000	50.2500	+30.519%	8	296	+349.234%
2026-03-04	31.7000	38.5000	31.4000	38.5000	+15.824%	6	295	+486.338%
2026-03-02	34.0500	34.0500	33.2400	33.2400	+25.909%	3	292	+579.122%
2026-02-27	26.4000	26.4000	26.4000	26.4000	-17.885%	1	291	+755.076%
2026-02-26	33.6000	33.6000	32.1500	32.1500	+13.805%	3	291	+602.146%
2026-02-25	27.0000	28.2500	26.8500	28.2500	+16.736%	8	290	+699.080%
2026-02-24	24.9000	25.0000	23.5000	24.2000	+3.729%	8	290	+832.810%
2026-02-23	30.5000	30.5000	22.7000	23.3300	-35.552%	27	291	+867.595%
2026-02-20	53.4900	53.4900	36.2000	36.2000	-23.677%	9	284	+523.591%
2026-02-18	43.8400	47.4300	43.8400	47.4300	+2.110%	7	276	+375.943%
2026-02-17	46.4500	46.4500	46.4500	46.4500	-16.442%	1	277	+385.985%
2026-02-13	53.0300	55.5900	53.0300	55.5900	+20.586%	3	278	+306.080%
2026-02-12	43.5000	46.1000	43.5000	46.1000	+0.655%	3	278	+389.675%
2026-02-11	45.8000	45.8000	45.8000	45.8000	-2.449%	1	277	+392.882%
2026-02-10	48.5600	48.5600	46.9500	46.9500	+17.522%	12	277	+380.809%
2026-02-06	38.0000	40.5000	38.0000	39.9500	-4.881%	21	278	+465.056%
2026-02-05	44.0800	44.0800	42.0000	42.0000	-16.418%	2	273	+437.476%
2026-02-04	46.0000	50.2500	45.0000	50.2500	-0.672%	13	273	+349.234%
2026-02-03	50.5900	50.5900	50.5900	50.5900	-12.776%	1	273	+346.215%
2026-01-29	61.2300	61.2300	58.0000	58.0000	-21.622%	6	273	+289.207%
2026-01-26	74.0000	74.0000	74.0000	74.0000	+7.246%	5	267	+205.054%
2026-01-23	69.0000	69.0000	69.0000	69.0000	+12.378%	5	272	+227.159%
2026-01-20	64.4500	64.4500	61.0500	61.4000	-12.286%	8	267	+267.655%
2026-01-16	64.0000	70.0000	64.0000	70.0000	+5.263%	11	251	+222.486%
2026-01-15	75.5900	75.5900	66.5000	66.5000	-6.732%	2	251	+239.459%
2026-01-14	81.3900	81.3900	68.0000	71.3000	-5.638%	8	249	+216.606%
2026-01-13	75.5600	75.5600	75.5600	75.5600	+0.292%	1	246	+198.756%
2026-01-12	73.0000	76.0000	73.0000	75.3400	-3.657%	19	246	+199.628%
2026-01-09	79.0000	79.0000	78.2000	78.2000	+4.225%	3	240	+188.670%
2026-01-08	75.0000	75.5000	73.8800	75.0300	-6.505%	30	242	+200.866%
2026-01-07	80.2500	80.2500	80.2500	80.2500	+13.331%	2	215	+181.296%
2026-01-05	70.8100	70.8100	70.8100	70.8100	+2.966%	1	217	+218.797%
2026-01-02	71.7900	71.7900	66.5200	68.7700	-34.505%	9	217	+228.254%
2025-12-12	105.0000	105.0000	105.0000	105.0000	-8.624%	1	212	+114.990%
2025-12-11	114.9100	114.9100	114.9100	114.9100	+3.756%	2	212	+96.449%
2025-12-03	110.7500	110.7500	110.7500	110.7500	-5.342%	1	212	+103.828%
2025-11-26	117.0000	117.0000	117.0000	117.0000	+5.634%	1	211	+92.940%
2025-11-21	110.7600	110.7600	110.7600	110.7600	-5.535%	2	211	+103.810%
2025-11-20	117.2500	117.2500	117.2500	117.2500	-23.962%	1	211	+92.529%
2025-11-11	154.1500	154.2000	154.1500	154.2000	+4.741%	2	211	+46.394%
2025-11-10	147.0500	147.2200	146.4000	147.2200	+4.006%	10	211	+53.335%
2025-11-07	140.0000	141.5500	140.0000	141.5500	-1.960%	3	213	+59.477%
2025-10-31	141.7500	144.3800	141.7500	144.3800	+5.703%	4	213	+56.351%
2025-10-24	136.5900	136.5900	136.5900	136.5900	+18.702%	1	213	+65.268%
2025-10-21	115.0700	115.0700	115.0700	115.0700	+5.666%	1	213	+96.176%
2025-10-20	108.7500	108.9000	108.7500	108.9000	+7.365%	2	214	+107.291%
2025-10-17	101.4300	101.4300	101.4300	101.4300	-4.581%	1	213	+122.557%
2025-10-16	109.0100	109.0100	106.3000	106.3000	-0.654%	3	213	+112.361%
2025-10-14	107.0000	107.0000	107.0000	107.0000	-8.508%	1	215	+110.972%
2025-10-08	116.8200	116.9500	116.8200	116.9500	+4.794%	3	214	+93.023%
2025-10-06	111.6000	111.6000	111.6000	111.6000	+3.142%	3	212	+102.276%
2025-10-02	108.5500	108.5500	108.1500	108.2000	+6.130%	3	215	+108.632%
2025-09-29	101.9500	101.9500	101.9500	101.9500	-7.166%	1	214	+121.422%
2025-09-22	109.8200	109.8200	109.8200	109.8200	+0.210%	1	214	+105.555%
2025-09-19	113.0000	113.0000	109.5900	109.5900	-4.087%	2	214	+105.986%
2025-09-18	100.1500	114.2600	100.1500	114.2600	+45.147%	7	216	+97.567%
2025-09-17	78.7200	78.7200	78.7200	78.7200	+7.160%	1	220	+186.763%
2025-09-16	73.4600	73.4600	73.4600	73.4600	+5.198%	2	220	+207.296%
2025-09-12	69.9500	69.9500	69.8300	69.8300	+3.698%	5	218	+223.271%
2025-09-11	67.3400	67.3400	67.3400	67.3400	+7.951%	2	213	+235.224%
2025-09-08	62.3800	62.3800	62.3800	62.3800	+11.512%	1	215	+261.879%
2025-09-05	55.9400	55.9400	55.9400	55.9400	+2.680%	1	214	+303.540%
2025-09-03	54.4800	54.4800	54.4800	54.4800	-23.847%	1	215	+314.354%
2025-08-28	71.5400	71.5400	71.5400	71.5400	+6.856%	1	214	+215.544%
2025-08-27	66.9900	66.9900	66.9500	66.9500	+3.000%	2	213	+237.177%
2025-08-25	65.0000	65.0000	65.0000	65.0000	-0.123%	1	212	+247.292%
2025-08-20	65.0800	65.0800	65.0800	65.0800	-0.883%	1	212	+246.865%
2025-08-19	65.6600	65.6600	65.6600	65.6600	-7.586%	1	212	+243.801%
2025-08-18	70.9500	71.1000	70.9500	71.0500	-2.135%	6	212	+217.720%
2025-08-12	72.6000	72.6000	72.6000	72.6000	+4.011%	1	212	+210.937%
2025-08-08	71.1700	71.1700	69.7500	69.8000	-4.697%	24	212	+223.410%
2025-08-07	79.7200	79.7200	73.0500	73.2400	-7.932%	23	190	+208.220%
2025-08-05	85.5000	85.5000	79.0000	79.5500	-11.954%	6	179	+183.771%
2025-08-04	89.5100	90.3500	89.5100	90.3500	+4.138%	3	180	+149.851%
2025-08-01	81.2000	89.2900	81.2000	86.7600	-6.104%	4	179	+160.189%
2025-07-31	93.3000	93.3000	92.3200	92.4000	-5.657%	41	175	+144.307%
2025-07-29	97.9500	97.9500	97.9400	97.9400	-3.773%	2	159	+130.488%
2025-07-28	101.1500	101.7800	100.6200	101.7800	+5.199%	4	159	+121.792%
2025-07-23	96.7500	96.7500	96.7500	96.7500	-7.857%	1	155	+133.323%
2025-07-15	105.0000	105.0000	105.0000	105.0000	-17.258%	1	155	+114.990%
2025-07-08	126.9000	126.9000	126.9000	126.9000	-7.053%	1	154	+77.888%
2025-07-01	136.5400	136.5400	136.5300	136.5300	+3.432%	4	157	+65.341%
2025-06-26	132.0000	132.0000	132.0000	132.0000	+10.460%	1	161	+71.015%
2025-06-25	119.5000	119.5000	119.5000	119.5000	-1.362%	2	162	+88.904%
2025-06-24	121.4500	121.4500	121.1500	121.1500	+5.055%	2	162	+86.331%
2025-06-20	115.3200	115.3200	115.3200	115.3200	+4.836%	4	162	+95.751%
2025-06-09	109.7000	110.0000	109.6800	110.0000	+6.486%	4	162	+105.218%
2025-06-05	103.0000	103.3000	103.0000	103.3000	-5.055%	2	161	+118.529%
2025-06-04	99.0000	109.5700	99.0000	108.8000	-2.378%	12	159	+107.482%
2025-05-30	105.7900	111.4500	105.7900	111.4500	-1.109%	12	159	+102.548%
2025-05-28	113.0500	113.0500	112.7000	112.7000	-2.382%	2	159	+100.302%
2025-05-27	117.5700	117.5700	115.4500	115.4500	+21.373%	32	160	+95.531%
2025-05-19	95.3400	95.3400	95.1200	95.1200	+1.537%	30	160	+137.321%
2025-05-16	93.7000	93.9900	93.5700	93.6800	+6.009%	60	130	+140.969%
2025-05-15	88.3700	88.3700	88.3700	88.3700	-5.284%	1	129	+155.449%
2025-05-14	93.3000	93.3000	93.3000	93.3000	-1.270%	14	129	+141.951%
2025-05-13	89.3500	96.6800	89.3500	94.5000	+11.268%	8	137	+138.878%
2025-05-12	86.3400	86.5900	84.9300	84.9300	+2.227%	23	135	+165.795%
2025-05-09	83.0800	83.0800	83.0800	83.0800	-9.647%	2	139	+171.714%
2025-05-08	94.8500	94.8500	90.7100	91.9500	+3.582%	24	138	+145.503%
2025-05-07	88.7700	88.7700	88.7700	88.7700	-12.464%	1	140	+154.298%
2025-05-06	93.8800	101.4100	93.8800	101.4100	-1.429%	6	139	+122.601%
2025-05-05	102.8800	102.8800	102.8800	102.8800	+4.500%	1	136	+119.421%
2025-05-02	98.0500	98.4500	98.0500	98.4500	+7.081%	30	136	+129.294%
2025-05-01	92.0100	94.2000	90.3200	91.9400	+3.385%	30	143	+145.530%
2025-04-30	88.4900	90.6000	87.8400	88.9300	-3.074%	152	147	+153.840%
2025-04-29	91.7500	91.7500	91.7500	91.7500	+10.144%	2	72	+146.038%
2025-04-25	83.3000	83.3000	83.3000	83.3000	-0.216%	40	72	+170.996%
2025-04-24	74.5000	83.5000	71.2500	83.4800	+20.081%	78	72	+170.412%
2025-04-23	66.6100	69.5200	63.7500	69.5200	+62.810%	147	90	+224.712%
2025-04-04	42.7000	42.7000	42.7000	42.7000	-27.381%	10	17	+428.665%
2025-04-02	59.4800	59.4800	57.0900	58.8000	+27.687%	12	21	+283.912%
2025-03-31	46.1000	46.1000	46.0500	46.0500	-30.804%	16	21	+390.206%
2025-03-25	66.5500	66.5500	66.5500	66.5500	+43.334%	1	5	+239.204%
2025-03-07	46.4300	46.4300	46.4300	46.4300	-52.060%	2	5	+386.194%
2025-02-20	96.8500	96.8500	96.8500	96.8500	-10.033%	1	6	+133.082%
2025-02-19	107.6500	107.6500	107.6500	107.6500	+7.812%	1	6	+109.698%
2025-02-13	99.8500	99.8500	99.8500	99.8500	+4.500%	1	6	+126.079%
2025-02-10	95.3000	95.5500	95.3000	95.5500	+13.386%	2	6	+136.253%
2025-02-05	82.7200	84.2700	82.7200	84.2700	+2.806%	4	7	+167.877%
2025-02-04	80.2500	81.9700	80.1200	81.9700	+6.857%	8	7	+175.393%
2025-01-31	78.9800	78.9800	76.7100	76.7100	0.000%	10	5	+194.277%

.dark-mode .CqWhkH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CqWhkH{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C460CRWD Sep 18 2026 460.00 Call (CRWD260918C00460000)option OPRA

CRWD20260918C460
CRWD Sep 18 2026 460.00 Call (CRWD260918C00460000)
option OPRA