Dark

CRWD20260918C470
CRWD Sep 18 2026 470.00 Call (CRWD260918C00470000)
option OPRA

Inactive

Jun 29, 2026

287.61+32.204%(+70.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	287.6100	287.6100	287.6100	287.6100	+32.204%	1	337	0.000%
2026-06-24	217.5500	217.5500	217.5500	217.5500	-9.730%	1	337	+32.204%
2026-06-22	233.0300	241.0000	233.0300	241.0000	+9.925%	6	336	+19.340%
2026-06-18	230.0400	230.0400	216.7400	219.2400	-3.227%	5	327	+31.185%
2026-06-17	230.6000	230.6000	226.5500	226.5500	-1.380%	2	327	+26.952%
2026-06-11	214.4500	229.7200	214.4500	229.7200	+24.193%	2	327	+25.200%
2026-06-09	184.9700	184.9700	184.9700	184.9700	-15.481%	1	326	+55.490%
2026-06-08	218.8500	218.8500	218.8500	218.8500	-8.964%	1	327	+31.419%
2026-06-05	240.4000	240.4000	240.4000	240.4000	-18.508%	1	328	+19.638%
2026-06-02	295.0000	295.0000	295.0000	295.0000	-7.343%	5	327	-2.505%
2026-06-01	285.1400	318.3800	285.1400	318.3800	+44.050%	3	327	-9.665%
2026-05-28	221.0200	221.0200	221.0200	221.0200	+9.960%	1	329	+30.128%
2026-05-27	188.7300	201.0000	188.7300	201.0000	-8.186%	6	330	+43.090%
2026-05-26	202.2300	218.9200	202.2300	218.9200	+3.021%	3	331	+31.377%
2026-05-22	221.4500	221.4500	211.7500	212.5000	+4.182%	36	299	+35.346%
2026-05-21	203.9700	203.9700	203.9700	203.9700	+2.026%	1	299	+41.006%
2026-05-20	169.6600	199.9200	169.6600	199.9200	+16.660%	7	299	+43.863%
2026-05-19	177.7200	177.7200	171.3700	171.3700	+4.737%	39	268	+67.830%
2026-05-18	157.9300	164.2700	157.9300	163.6200	+7.046%	15	268	+75.779%
2026-05-15	147.4400	152.8500	147.4400	152.8500	+6.925%	3	268	+88.165%
2026-05-14	142.9500	142.9500	142.9500	142.9500	+10.284%	1	267	+101.196%
2026-05-13	120.0000	131.2000	113.9000	129.6200	+14.213%	30	289	+121.887%
2026-05-12	110.0000	113.4900	110.0000	113.4900	+8.292%	6	289	+153.423%
2026-05-11	98.6500	104.8000	97.4200	104.8000	+7.487%	7	289	+174.437%
2026-05-08	80.1700	97.5000	80.1700	97.5000	+26.246%	9	294	+194.985%
2026-05-07	72.0000	82.0000	72.0000	77.2300	+28.824%	31	294	+272.407%
2026-05-06	60.7500	62.5000	59.9500	59.9500	-7.141%	5	299	+379.750%
2026-05-05	59.7000	65.5200	59.7000	64.5600	+9.535%	11	299	+345.493%
2026-05-04	59.7000	61.0000	58.5000	58.9400	+18.211%	38	297	+387.971%
2026-05-01	49.8600	49.8600	49.8600	49.8600	+9.945%	1	295	+476.835%
2026-04-30	46.4000	46.5500	45.3500	45.3500	-9.118%	8	295	+534.201%
2026-04-29	49.9000	49.9000	49.9000	49.9000	-6.326%	1	291	+476.373%
2026-04-27	48.8800	53.2700	48.8800	53.2700	+16.183%	5	292	+439.910%
2026-04-24	45.8500	45.8500	45.8500	45.8500	-8.245%	1	291	+527.285%
2026-04-23	53.3500	53.3500	49.9700	49.9700	-16.717%	2	291	+475.565%
2026-04-22	50.2500	60.0000	50.2500	60.0000	+20.749%	9	293	+379.350%
2026-04-21	53.4000	55.0700	49.6900	49.6900	+31.281%	7	291	+478.809%
2026-04-17	40.0200	40.0200	37.8500	37.8500	+17.913%	3	291	+659.868%
2026-04-15	30.5000	32.1000	30.5000	32.1000	+7.000%	3	290	+795.981%
2026-04-14	30.0000	30.0000	30.0000	30.0000	-0.662%	1	290	+858.700%
2026-04-13	22.6200	30.2000	22.6200	30.2000	+44.084%	4	290	+852.351%
2026-04-10	22.1500	22.1500	20.0500	20.9600	-22.657%	5	292	+1,272.185%
2026-04-09	31.5000	31.5000	27.1000	27.1000	-29.113%	3	293	+961.292%
2026-04-08	47.9900	48.2500	38.2300	38.2300	+36.487%	8	294	+652.315%
2026-04-07	28.0100	28.0100	28.0100	28.0100	+1.119%	2	296	+926.812%
2026-04-06	27.7000	27.7000	27.7000	27.7000	+3.358%	1	294	+938.303%
2026-04-02	27.1000	27.1000	26.8000	26.8000	+2.879%	12	283	+973.172%
2026-03-31	24.4200	27.2000	24.4200	26.0500	-2.068%	9	283	+1,004.069%
2026-03-30	25.6500	26.6000	24.4300	26.6000	+24.765%	6	277	+981.241%
2026-03-27	20.5000	21.3200	19.1700	21.3200	-18.626%	4	273	+1,249.015%
2026-03-26	25.3100	26.2000	25.3100	26.2000	+5.859%	22	271	+997.748%
2026-03-25	24.7500	24.7500	24.7500	24.7500	-30.478%	3	249	+1,062.061%
2026-03-23	35.6000	35.6000	35.6000	35.6000	+1.280%	1	246	+707.893%
2026-03-20	35.1500	35.1500	35.1500	35.1500	-21.100%	2	245	+718.236%
2026-03-17	45.6800	45.6800	44.5500	44.5500	-5.913%	7	245	+545.589%
2026-03-16	52.0500	52.0500	47.2800	47.3500	-10.879%	7	245	+507.413%
2026-03-11	52.8700	53.1300	52.8700	53.1300	+4.690%	5	244	+441.333%
2026-03-10	50.7500	50.7500	50.7500	50.7500	-3.333%	1	240	+466.719%
2026-03-09	50.6200	52.5000	48.4500	52.5000	+8.404%	17	240	+447.829%
2026-03-06	48.0000	48.4300	48.0000	48.4300	+11.385%	7	240	+493.867%
2026-03-05	47.0000	47.0000	43.4800	43.4800	+28.260%	11	235	+561.477%
2026-03-04	29.0000	33.9000	29.0000	33.9000	+4.759%	3	234	+748.407%
2026-03-03	32.3600	32.3600	32.3600	32.3600	+4.827%	1	234	+788.782%
2026-03-02	29.7500	30.8700	29.7500	30.8700	+0.065%	6	233	+831.681%
2026-02-26	30.4500	30.8500	30.4500	30.8500	+23.400%	80	230	+832.285%
2026-02-25	25.0000	25.0000	25.0000	25.0000	+16.279%	3	227	+1,050.440%
2026-02-23	25.9800	25.9800	20.8000	21.5000	-37.464%	12	227	+1,237.721%
2026-02-20	34.3800	34.3800	34.3800	34.3800	-20.047%	1	221	+736.562%
2026-02-17	40.2000	43.0000	40.2000	43.0000	+0.467%	4	220	+568.860%
2026-02-12	42.7500	42.8000	42.7500	42.8000	-5.205%	2	222	+571.986%
2026-02-10	44.9600	45.1500	44.9600	45.1500	+21.534%	10	221	+537.010%
2026-02-06	33.8800	37.2000	33.8800	37.1500	-13.845%	18	231	+674.186%
2026-02-05	43.1200	43.1200	43.1200	43.1200	-5.646%	50	231	+566.999%
2026-02-04	45.7000	45.7000	45.7000	45.7000	-2.413%	5	231	+529.344%
2026-02-03	46.8300	46.8300	46.8300	46.8300	-15.163%	10	226	+514.158%
2026-02-02	57.9500	57.9500	55.2000	55.2000	-3.073%	2	226	+421.033%
2026-01-30	57.3500	57.3500	56.9500	56.9500	+0.317%	2	226	+405.022%
2026-01-29	52.7000	56.7700	52.7000	56.7700	-24.206%	2	225	+406.623%
2026-01-28	75.4000	75.4000	74.9000	74.9000	-2.727%	2	226	+283.992%
2026-01-27	77.0000	77.0000	77.0000	77.0000	+7.617%	1	226	+273.519%
2026-01-26	70.7500	71.5500	70.7000	71.5500	+25.087%	4	226	+301.971%
2026-01-20	60.2000	60.2000	57.0500	57.2000	-13.504%	4	226	+402.815%
2026-01-16	62.9000	66.3900	62.9000	66.1300	-6.596%	13	225	+334.916%
2026-01-15	70.7500	70.8000	70.7500	70.8000	-0.056%	2	225	+306.229%
2026-01-13	74.5000	74.9500	70.5500	70.8400	+0.397%	10	225	+305.999%
2026-01-12	68.7500	70.5600	68.7500	70.5600	-4.649%	44	227	+307.611%
2026-01-09	73.5000	74.0000	73.2300	74.0000	+7.246%	6	236	+288.662%
2026-01-08	69.0000	69.0000	69.0000	69.0000	-10.991%	1	235	+316.826%
2026-01-07	75.0000	77.5200	75.0000	77.5200	+11.540%	2	235	+271.014%
2026-01-05	69.5000	69.5000	69.5000	69.5000	+10.143%	1	235	+313.827%
2026-01-02	66.6500	66.6500	62.3000	63.1000	-16.809%	12	235	+355.800%
2025-12-31	75.0000	76.5500	75.0000	75.8500	-1.812%	5	231	+279.183%
2025-12-24	78.1400	78.1400	75.8700	77.2500	-3.135%	34	244	+272.311%
2025-12-23	76.2300	79.7500	76.2300	79.7500	-4.491%	80	244	+260.639%
2025-12-22	83.5000	83.5000	83.5000	83.5000	+2.542%	1	209	+244.443%
2025-12-18	82.2500	82.2500	81.2400	81.4300	+0.246%	3	209	+253.199%
2025-12-17	81.2300	81.2300	81.2300	81.2300	-28.337%	3	209	+254.069%
2025-12-02	113.2000	113.3500	113.2000	113.3500	+6.532%	2	206	+153.736%
2025-12-01	106.2000	106.4000	106.2000	106.4000	-1.709%	2	206	+170.310%
2025-11-26	108.2500	108.2500	108.2500	108.2500	-25.714%	1	206	+165.691%
2025-11-10	141.9300	145.7200	141.2500	145.7200	+5.419%	8	206	+97.372%
2025-10-31	138.2300	138.2300	138.2300	138.2300	+6.906%	1	206	+108.066%
2025-10-27	128.8500	129.3000	128.8500	129.3000	+5.122%	2	207	+122.436%
2025-10-23	119.0000	123.0000	119.0000	123.0000	+19.906%	2	207	+133.829%
2025-10-20	102.5800	102.5800	102.5800	102.5800	+9.711%	1	207	+180.376%
2025-10-17	93.5000	93.5000	93.5000	93.5000	+1.081%	1	207	+207.604%
2025-10-16	95.1000	95.1000	92.5000	92.5000	-17.514%	2	206	+210.930%
2025-10-09	112.1400	112.1400	112.1400	112.1400	+1.945%	1	205	+156.474%
2025-10-08	110.0000	110.0000	110.0000	110.0000	+6.848%	1	205	+161.464%
2025-10-02	102.9000	102.9500	102.9000	102.9500	+3.990%	2	205	+179.369%
2025-10-01	99.0000	99.0000	99.0000	99.0000	+7.096%	1	205	+190.515%
2025-09-26	92.4400	92.4400	92.4400	92.4400	+1.750%	1	205	+211.132%
2025-09-24	95.4700	95.4700	90.8000	90.8500	-5.659%	8	205	+216.577%
2025-09-23	96.2500	96.3000	96.2500	96.3000	-10.185%	8	205	+198.660%
2025-09-19	110.1100	110.1100	107.2200	107.2200	+0.440%	7	205	+168.243%
2025-09-18	95.5000	106.7500	95.5000	106.7500	+54.777%	30	219	+169.424%
2025-09-16	68.9700	68.9700	68.9700	68.9700	-4.711%	1	211	+317.007%
2025-09-15	72.5000	72.5000	72.3800	72.3800	+7.150%	2	210	+297.361%
2025-09-12	67.5500	67.5500	67.5500	67.5500	+7.393%	1	209	+325.774%
2025-09-11	62.7500	62.9000	62.7500	62.9000	+2.744%	2	209	+357.250%
2025-09-10	61.2200	61.2200	61.2200	61.2200	+7.972%	1	210	+369.797%
2025-09-09	55.8000	56.7000	55.8000	56.7000	-3.489%	9	217	+407.249%
2025-09-08	58.5000	58.7500	58.5000	58.7500	+14.255%	2	209	+389.549%
2025-09-05	51.4200	51.4200	51.4200	51.4200	+0.253%	1	207	+459.335%
2025-09-03	50.7500	51.2900	50.7500	51.2900	-19.177%	5	206	+460.753%
2025-08-28	63.4600	63.4600	63.4600	63.4600	+3.676%	2	204	+353.215%
2025-08-27	62.0000	62.5000	61.2100	61.2100	+5.262%	85	208	+369.874%
2025-08-26	58.4200	58.4500	58.1500	58.1500	-3.245%	60	138	+394.600%
2025-08-22	62.6000	62.6000	59.9500	60.1000	+1.520%	18	110	+378.552%
2025-08-21	59.2000	59.2000	59.2000	59.2000	-4.485%	1	96	+385.828%
2025-08-19	62.5500	62.5500	61.8300	61.9800	-6.811%	16	95	+364.037%
2025-08-18	66.5100	66.5100	66.5100	66.5100	-9.139%	1	94	+332.431%
2025-08-12	73.2000	73.2000	73.2000	73.2000	+11.246%	1	94	+292.910%
2025-08-08	70.0700	70.0700	65.8000	65.8000	-18.585%	14	93	+337.097%
2025-08-06	80.8200	80.8200	80.8200	80.8200	+7.061%	1	96	+255.865%
2025-08-05	83.8000	83.8000	74.3500	75.4900	-10.926%	39	95	+280.991%
2025-08-04	86.4400	86.4400	84.7500	84.7500	+3.354%	2	93	+239.363%
2025-08-01	78.4500	82.0000	78.4500	82.0000	-7.896%	10	94	+250.744%
2025-07-31	89.0300	89.0300	89.0300	89.0300	-4.372%	1	87	+223.048%
2025-07-29	90.9600	93.1000	90.9600	93.1000	-3.222%	4	87	+208.926%
2025-07-25	94.8000	96.2000	94.8000	96.2000	+6.546%	2	86	+198.971%
2025-07-24	92.5000	92.7400	90.2900	90.2900	-1.955%	5	86	+218.540%
2025-07-23	92.0900	92.0900	92.0900	92.0900	-12.462%	1	82	+212.314%
2025-07-21	105.2000	105.2000	105.2000	105.2000	+4.885%	1	81	+173.394%
2025-07-18	100.3800	100.3800	100.3000	100.3000	-1.328%	2	80	+186.750%
2025-07-15	101.6500	101.6500	101.6500	101.6500	-3.494%	2	78	+182.941%
2025-07-14	105.3300	105.3300	105.3300	105.3300	-4.071%	1	76	+173.056%
2025-07-11	109.8000	109.8000	109.8000	109.8000	-12.580%	1	76	+161.940%
2025-07-09	125.6000	125.6000	125.6000	125.6000	-4.261%	1	76	+128.989%
2025-07-03	131.1900	131.1900	131.1900	131.1900	+15.079%	1	75	+119.232%
2025-07-01	114.0000	114.0000	114.0000	114.0000	0.000%	2	75	+152.289%
2025-06-23	114.0700	114.0700	114.0000	114.0000	+2.703%	5	77	+152.289%
2025-06-16	114.7300	114.7300	110.7000	111.0000	+1.928%	4	74	+159.108%
2025-06-11	105.0800	110.3000	105.0800	108.9000	+6.493%	7	73	+164.105%
2025-06-10	100.4000	102.2600	100.4000	102.2600	-2.396%	2	72	+181.254%
2025-06-09	104.7700	104.7700	104.7700	104.7700	+0.124%	1	71	+174.516%
2025-06-06	107.4400	107.4400	104.6400	104.6400	+5.113%	4	70	+174.857%
2025-06-04	99.5500	99.5500	99.5500	99.5500	-13.322%	1	69	+188.910%
2025-06-02	114.8000	114.8500	114.8000	114.8500	+7.638%	2	69	+150.422%
2025-05-30	106.8000	106.8000	106.7000	106.7000	+3.643%	4	69	+169.550%
2025-05-29	103.7700	103.7700	102.2300	102.9500	-8.505%	8	68	+179.369%
2025-05-27	107.0000	112.5200	106.0500	112.5200	+17.760%	53	69	+155.608%
2025-05-22	95.5000	95.5500	95.5000	95.5500	+6.641%	2	39	+201.005%
2025-05-20	88.4400	89.6000	88.4400	89.6000	-0.885%	2	39	+220.993%
2025-05-16	90.4000	90.4000	90.4000	90.4000	+0.233%	4	38	+218.153%
2025-05-13	91.8000	92.8400	90.1900	90.1900	+4.218%	7	37	+218.893%
2025-05-08	86.5400	86.5400	86.5400	86.5400	-12.178%	1	35	+232.343%
2025-05-05	98.5400	98.5400	98.5400	98.5400	+4.819%	1	34	+191.871%
2025-05-02	94.0100	94.0100	94.0100	94.0100	+3.936%	2	35	+205.936%
2025-05-01	89.6500	90.7000	88.4800	90.4500	+2.238%	13	34	+217.977%
2025-04-29	88.4700	88.4700	88.4700	88.4700	+10.216%	2	30	+225.093%
2025-04-25	80.2700	80.2700	80.2700	80.2700	+11.301%	4	30	+258.303%
2025-04-24	70.8900	73.1000	70.8900	72.1200	+33.087%	4	30	+298.794%
2025-04-02	54.4900	54.4900	54.1900	54.1900	+35.475%	4	30	+430.744%
2025-03-31	40.5200	40.5200	40.0000	40.0000	-16.788%	4	30	+619.025%
2025-03-28	50.0400	50.0400	47.2900	48.0700	-29.017%	56	30	+498.315%
2025-03-03	67.7200	67.7200	67.7200	67.7200	-3.119%	29	33	+324.705%
2025-02-26	69.9000	69.9000	69.9000	69.9000	+8.946%	2	33	+311.459%
2025-02-24	64.1600	64.1600	64.1600	64.1600	-27.388%	2	34	+348.270%
2025-02-07	88.6200	88.6200	88.3600	88.3600	+21.290%	62	32	+225.498%
2025-01-30	72.7500	72.8500	72.7500	72.8500	0.000%	2	1	+294.798%

.dark-mode .mhKtY9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mhKtY9{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C470CRWD Sep 18 2026 470.00 Call (CRWD260918C00470000)option OPRA

CRWD20260918C470
CRWD Sep 18 2026 470.00 Call (CRWD260918C00470000)
option OPRA