Dark

CRWD20260918C480
CRWD Sep 18 2026 480.00 Call (CRWD260918C00480000)
option OPRA

Inactive

Jul 1, 2026

308.71+10.254%(+28.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	308.7100	308.7100	308.7100	308.7100	+10.254%	1	309	0.000%
2026-06-29	280.0000	280.0000	280.0000	280.0000	+20.342%	6	310	+10.254%
2026-06-26	232.6700	232.6700	232.6700	232.6700	+12.217%	1	312	+32.681%
2026-06-25	207.3400	207.3400	207.3400	207.3400	-3.157%	1	312	+48.891%
2026-06-24	214.3800	214.3800	214.1000	214.1000	-3.823%	3	313	+44.190%
2026-06-22	224.0000	231.5500	222.6100	222.6100	+3.926%	9	314	+38.678%
2026-06-18	215.0000	215.0000	209.1300	214.2000	-2.835%	4	308	+44.122%
2026-06-17	214.3000	220.4500	214.3000	220.4500	+2.918%	3	308	+40.036%
2026-06-16	218.3500	218.3500	214.2000	214.2000	-5.950%	4	308	+44.122%
2026-06-15	225.3600	227.7500	225.3600	227.7500	+2.915%	2	310	+35.548%
2026-06-12	224.3000	225.7500	220.6000	221.3000	-3.804%	7	311	+39.498%
2026-06-11	202.4500	230.0500	202.4500	230.0500	+20.603%	2	317	+34.193%
2026-06-10	192.5700	192.5700	190.7500	190.7500	+5.236%	4	319	+61.840%
2026-06-09	181.2600	181.2600	181.2600	181.2600	-26.455%	3	319	+70.313%
2026-06-04	222.0500	246.4600	222.0500	246.4600	-15.189%	6	319	+25.258%
2026-06-03	290.6000	290.6000	290.6000	290.6000	-3.997%	1	319	+6.232%
2026-06-02	293.0500	302.7000	293.0500	302.7000	-4.550%	2	319	+1.985%
2026-06-01	294.0000	317.1300	294.0000	317.1300	+29.425%	5	319	-2.655%
2026-05-29	236.0000	245.0300	236.0000	245.0300	+15.586%	4	318	+25.989%
2026-05-28	206.6700	211.9900	206.6700	211.9900	+12.527%	4	318	+45.625%
2026-05-27	185.1000	188.3900	185.1000	188.3900	-1.501%	16	319	+63.868%
2026-05-21	191.0000	191.2600	191.0000	191.2600	+1.604%	2	320	+61.409%
2026-05-20	187.3300	188.2400	187.3300	188.2400	+12.854%	3	319	+63.998%
2026-05-19	166.8000	166.8000	166.8000	166.8000	+6.242%	5	326	+85.078%
2026-05-18	152.7500	157.0000	152.7500	157.0000	+7.468%	2	326	+96.631%
2026-05-15	120.3500	146.0900	120.3500	146.0900	+8.504%	6	326	+111.315%
2026-05-14	116.9100	134.9100	116.9100	134.6400	+11.273%	14	328	+129.286%
2026-05-13	108.1500	121.0000	106.8500	121.0000	+13.829%	18	324	+155.132%
2026-05-12	103.9700	106.3000	103.9700	106.3000	+10.729%	3	324	+190.414%
2026-05-11	92.0500	96.0000	92.0500	96.0000	+5.413%	3	324	+221.573%
2026-05-08	69.8600	91.0700	69.8600	91.0700	+28.539%	6	324	+238.981%
2026-05-07	63.4500	74.9800	63.4500	70.8500	+26.518%	32	325	+335.723%
2026-05-06	53.0000	57.8000	53.0000	56.0000	-5.882%	4	329	+451.268%
2026-05-05	56.5800	60.0000	56.5800	59.5000	+9.657%	7	329	+418.840%
2026-05-04	52.0000	54.2600	52.0000	54.2600	+13.634%	3	330	+468.946%
2026-05-01	43.6000	48.0500	43.6000	47.7500	+19.137%	19	343	+546.513%
2026-04-30	40.9500	40.9500	40.0800	40.0800	-11.032%	2	343	+670.235%
2026-04-29	45.5900	45.5900	45.0500	45.0500	-4.777%	3	342	+585.261%
2026-04-28	47.3100	47.3100	47.3100	47.3100	-3.053%	1	340	+552.526%
2026-04-27	48.9700	49.1000	48.4700	48.8000	+3.390%	34	341	+532.602%
2026-04-24	43.9100	47.3000	40.7500	47.2000	+3.736%	54	351	+554.047%
2026-04-23	47.7300	48.9700	45.1000	45.5000	-18.018%	9	313	+578.484%
2026-04-22	49.0700	55.5000	49.0700	55.5000	+23.746%	11	315	+456.234%
2026-04-21	44.0000	50.5100	44.0000	44.8500	+25.912%	9	311	+588.317%
2026-04-20	35.2500	35.6200	35.2500	35.6200	+6.328%	3	311	+766.676%
2026-04-17	33.4500	33.5000	33.4500	33.5000	+6.926%	5	311	+821.522%
2026-04-16	34.2700	34.3000	31.0500	31.3300	+4.818%	21	311	+885.350%
2026-04-15	26.8200	29.8900	26.8200	29.8900	+25.588%	30	313	+932.820%
2026-04-14	28.1000	28.1000	23.8000	23.8000	+21.305%	10	309	+1,197.101%
2026-04-10	18.3500	19.6200	18.3500	19.6200	-19.918%	2	301	+1,473.445%
2026-04-09	29.0000	29.0000	24.5000	24.5000	-44.128%	4	299	+1,160.041%
2026-04-08	43.8500	43.8500	43.8500	43.8500	+73.320%	1	301	+604.014%
2026-04-07	25.3000	25.3000	25.3000	25.3000	+15.000%	3	301	+1,120.198%
2026-04-01	22.0000	22.0000	22.0000	22.0000	-9.873%	1	298	+1,303.227%
2026-03-31	19.6000	24.4100	19.6000	24.4100	+13.747%	5	299	+1,164.687%
2026-03-30	23.3900	23.3900	21.4600	21.4600	+18.826%	5	297	+1,338.537%
2026-03-27	18.4000	20.3500	18.0600	18.0600	-24.750%	7	292	+1,609.358%
2026-03-26	24.7000	24.8000	23.9000	24.0000	+4.666%	11	294	+1,186.292%
2026-03-25	26.8300	26.8500	22.9300	22.9300	-12.814%	5	288	+1,246.315%
2026-03-24	30.6000	30.6000	26.2300	26.3000	-19.201%	7	291	+1,073.802%
2026-03-23	32.1000	32.8300	32.1000	32.5500	+2.198%	6	291	+848.418%
2026-03-20	32.8500	32.8500	31.8500	31.8500	-21.339%	5	286	+869.262%
2026-03-19	40.4900	40.4900	40.4900	40.4900	-1.842%	3	284	+662.435%
2026-03-17	43.3500	43.3500	41.2500	41.2500	-18.527%	10	286	+648.388%
2026-03-12	50.6300	50.6300	50.6300	50.6300	+5.479%	1	286	+509.737%
2026-03-11	49.4500	51.0000	48.0000	48.0000	+4.371%	20	285	+543.146%
2026-03-10	49.0100	49.0100	45.9900	45.9900	+1.748%	5	292	+571.255%
2026-03-09	48.4100	48.4100	45.2000	45.2000	+0.444%	4	293	+582.987%
2026-03-06	44.0000	45.0000	43.5000	45.0000	+4.530%	4	292	+586.022%
2026-03-05	41.0000	43.0500	39.9000	43.0500	+32.462%	42	289	+617.096%
2026-03-04	32.0000	32.5000	32.0000	32.5000	+8.333%	2	289	+849.877%
2026-03-03	28.5000	30.4500	28.5000	30.0000	+7.143%	11	289	+929.033%
2026-03-02	28.0000	28.0000	28.0000	28.0000	+21.898%	7	288	+1,002.536%
2026-02-27	23.5000	23.5000	22.9700	22.9700	-7.267%	2	290	+1,243.970%
2026-02-26	24.7700	24.7700	24.7700	24.7700	+11.526%	1	289	+1,146.306%
2026-02-25	21.0000	22.2100	21.0000	22.2100	+17.203%	46	313	+1,289.959%
2026-02-24	20.7800	20.7800	18.9500	18.9500	-0.211%	2	313	+1,529.077%
2026-02-23	25.0000	25.0000	18.8900	18.9900	-38.643%	15	313	+1,525.645%
2026-02-20	44.0000	45.9000	30.9500	30.9500	-24.328%	8	313	+897.447%
2026-02-19	40.9000	40.9000	40.9000	40.9000	+3.571%	1	313	+654.792%
2026-02-17	35.8000	39.4900	35.8000	39.4900	-15.075%	6	312	+681.742%
2026-02-13	46.6200	47.3100	43.6000	46.5000	+15.242%	11	311	+563.892%
2026-02-12	39.3000	40.3500	39.3000	40.3500	-0.370%	3	311	+665.081%
2026-02-11	40.5000	40.5000	40.5000	40.5000	-3.017%	1	310	+662.247%
2026-02-10	41.7600	41.7600	41.7600	41.7600	+14.005%	20	310	+639.248%
2026-02-09	36.6300	36.6300	36.6300	36.6300	+11.270%	1	290	+742.779%
2026-02-06	32.7600	33.5000	32.7600	32.9200	-3.602%	11	290	+837.758%
2026-02-05	40.1900	40.3500	34.1500	34.1500	-19.076%	6	286	+803.982%
2026-02-04	41.0000	42.6000	40.6000	42.2000	-5.909%	11	282	+631.540%
2026-02-03	49.0700	49.0700	44.8500	44.8500	-14.163%	13	283	+588.317%
2026-02-02	53.5000	53.5000	52.2500	52.2500	-2.827%	2	283	+490.833%
2026-01-30	53.0000	53.8000	53.0000	53.7700	+7.864%	6	283	+474.131%
2026-01-29	59.9000	59.9000	49.8000	49.8500	-28.004%	6	282	+519.278%
2026-01-28	69.2400	69.2400	69.2400	69.2400	-1.787%	1	277	+345.855%
2026-01-27	71.7600	74.0000	70.5000	70.5000	+5.224%	11	277	+337.887%
2026-01-26	62.5000	67.0000	62.5000	67.0000	+10.744%	2	271	+360.761%
2026-01-23	60.5000	60.5000	60.5000	60.5000	+5.769%	2	271	+410.264%
2026-01-22	57.5000	57.5000	57.2000	57.2000	+8.436%	2	273	+439.703%
2026-01-21	59.0000	59.0000	52.4000	52.7500	-0.753%	4	272	+485.232%
2026-01-20	55.9500	57.8800	52.4000	53.1500	-14.136%	14	275	+480.828%
2026-01-15	68.5000	68.5000	61.8000	61.9000	+4.915%	13	274	+398.724%
2026-01-14	59.0000	59.0000	59.0000	59.0000	-9.689%	1	277	+423.237%
2026-01-13	65.3300	65.3300	65.3300	65.3300	-5.620%	1	276	+372.539%
2026-01-09	68.5000	69.9500	68.5000	69.2200	+6.198%	4	275	+345.984%
2026-01-08	68.8900	68.9500	65.1800	65.1800	-15.897%	20	275	+373.627%
2026-01-07	69.0000	77.5000	69.0000	77.5000	+26.904%	14	267	+298.335%
2026-01-05	61.0000	62.0500	61.0000	61.0700	+6.338%	4	260	+405.502%
2026-01-02	62.0000	62.4500	57.4300	57.4300	-18.516%	9	258	+437.541%
2025-12-31	70.8200	70.8200	70.4800	70.4800	-2.652%	2	256	+338.011%
2025-12-30	72.4000	72.4000	72.4000	72.4000	-4.924%	1	256	+326.395%
2025-12-26	72.5000	76.1500	72.5000	76.1500	+4.315%	16	255	+305.397%
2025-12-23	75.3600	75.3600	73.0000	73.0000	-4.849%	2	240	+322.890%
2025-12-18	76.7200	76.7200	76.7200	76.7200	-9.741%	3	239	+302.385%
2025-12-15	85.0000	85.0000	85.0000	85.0000	-7.859%	1	236	+263.188%
2025-12-12	92.2500	92.2500	92.2500	92.2500	-7.100%	1	235	+234.645%
2025-11-26	99.3000	99.3000	99.3000	99.3000	-6.365%	2	236	+210.886%
2025-11-20	106.0500	106.0500	106.0500	106.0500	-7.226%	1	236	+191.099%
2025-11-18	114.3100	114.3100	114.3100	114.3100	-15.326%	1	236	+170.064%
2025-11-12	135.0000	135.0000	135.0000	135.0000	-3.281%	5	235	+128.674%
2025-11-10	137.0200	139.9100	135.5000	139.5800	+6.713%	22	230	+121.171%
2025-11-07	119.0000	130.8000	119.0000	130.8000	+3.645%	18	244	+136.017%
2025-11-05	125.4000	126.6500	123.6100	126.2000	-5.113%	22	244	+144.620%
2025-10-28	133.0000	133.0000	133.0000	133.0000	+11.390%	1	250	+132.113%
2025-10-27	119.4000	119.4000	119.4000	119.4000	-4.212%	1	251	+158.551%
2025-10-24	124.8500	124.8500	124.6500	124.6500	+9.084%	2	251	+147.661%
2025-10-23	115.2900	115.2900	114.2700	114.2700	+14.270%	2	252	+170.158%
2025-10-22	100.0000	100.0000	100.0000	100.0000	-4.653%	20	252	+208.710%
2025-10-21	104.8800	104.8800	104.8800	104.8800	+2.272%	20	252	+194.346%
2025-10-20	98.6000	102.5500	98.3500	102.5500	+16.402%	3	252	+201.034%
2025-10-16	87.5500	88.1000	87.5500	88.1000	-15.500%	23	253	+250.409%
2025-10-13	107.0000	107.0000	103.5000	104.2600	+1.223%	13	235	+196.096%
2025-10-10	103.0000	103.0000	103.0000	103.0000	-1.905%	1	231	+199.718%
2025-10-08	100.0900	105.0000	100.0900	105.0000	+5.528%	2	230	+194.010%
2025-10-06	99.5000	99.5000	99.5000	99.5000	+2.156%	1	231	+210.261%
2025-10-02	97.4000	97.4000	97.4000	97.4000	+1.958%	1	231	+216.951%
2025-10-01	95.5300	95.5300	95.5300	95.5300	+6.737%	1	230	+223.155%
2025-09-30	89.5000	89.5000	89.5000	89.5000	-1.648%	5	230	+244.927%
2025-09-29	91.0000	91.0000	91.0000	91.0000	+9.362%	5	230	+239.242%
2025-09-25	83.4000	83.4000	83.2100	83.2100	-15.949%	2	230	+271.001%
2025-09-22	99.0000	99.0000	99.0000	99.0000	-2.348%	1	228	+211.828%
2025-09-19	100.6400	101.3800	98.0000	101.3800	-1.973%	4	229	+204.508%
2025-09-18	96.0800	103.4200	92.9500	103.4200	+54.243%	8	230	+198.501%
2025-09-17	62.5000	67.0800	61.9800	67.0500	+3.201%	13	240	+360.418%
2025-09-16	64.9700	64.9700	64.9700	64.9700	+22.009%	1	230	+375.158%
2025-09-08	53.2500	53.2500	53.2500	53.2500	+12.579%	1	230	+479.737%
2025-09-05	47.2000	47.3000	47.2000	47.3000	-24.861%	2	231	+552.664%
2025-08-28	62.9500	62.9500	62.9500	62.9500	+7.552%	1	231	+390.405%
2025-08-27	56.5700	59.0800	56.5700	58.5300	+4.332%	3	231	+427.439%
2025-08-26	56.3500	56.5800	55.8000	56.1000	-2.689%	11	231	+450.285%
2025-08-25	58.3000	58.3000	56.2500	57.6500	+3.501%	105	226	+435.490%
2025-08-22	56.2600	56.3800	55.7000	55.7000	-4.296%	76	141	+454.237%
2025-08-20	55.7500	58.2000	55.7500	58.2000	-6.129%	2	124	+430.430%
2025-08-18	62.0000	62.0000	62.0000	62.0000	+0.145%	1	123	+397.919%
2025-08-08	63.6700	63.6700	61.9100	61.9100	-5.611%	27	123	+398.643%
2025-08-07	70.6800	70.6800	65.5900	65.5900	-8.330%	27	112	+370.666%
2025-08-05	71.5500	71.5500	71.5500	71.5500	-8.574%	2	106	+331.461%
2025-08-01	75.5500	78.2600	75.5500	78.2600	-6.388%	3	105	+294.467%
2025-07-31	83.5200	83.6200	83.5200	83.6000	-6.278%	40	102	+269.270%
2025-07-29	86.7000	89.2000	86.7000	89.2000	-3.096%	2	80	+246.087%
2025-07-25	92.0000	92.0500	92.0000	92.0500	+5.805%	4	81	+235.372%
2025-07-23	88.0000	88.8500	86.4900	87.0000	-15.411%	11	85	+254.839%
2025-07-22	102.8500	102.8500	102.8500	102.8500	+4.205%	1	83	+200.156%
2025-07-21	100.0000	100.0000	97.9000	98.7000	+1.900%	5	82	+212.776%
2025-07-18	96.8600	96.8600	96.8600	96.8600	+1.712%	3	78	+218.718%
2025-07-16	95.6000	95.6000	95.2300	95.2300	-1.622%	4	78	+224.173%
2025-07-15	96.5000	96.8500	95.5500	96.8000	-3.006%	5	79	+218.915%
2025-07-14	94.4300	100.6600	94.4300	99.8000	-5.653%	22	77	+209.329%
2025-07-11	105.0000	105.7800	104.2300	105.7800	-6.306%	29	76	+191.842%
2025-07-10	112.9000	112.9000	112.9000	112.9000	-5.775%	1	76	+173.437%
2025-07-01	119.6200	119.8200	119.6200	119.8200	+3.320%	2	75	+157.645%
2025-06-27	119.3000	119.6600	115.9700	115.9700	+1.728%	14	75	+166.198%
2025-06-25	116.5000	116.5000	114.0000	114.0000	+4.062%	21	69	+170.798%
2025-06-24	112.1000	112.1000	108.0000	109.5500	-4.656%	10	90	+181.798%
2025-06-23	115.0500	115.0500	114.9000	114.9000	+8.550%	2	86	+168.677%
2025-06-20	105.8500	105.8500	105.8500	105.8500	-5.424%	4	85	+191.649%
2025-06-17	111.9200	111.9200	111.9200	111.9200	+5.079%	1	87	+175.831%
2025-06-16	106.5100	106.5100	106.5100	106.5100	-1.307%	1	87	+189.841%
2025-06-13	108.9500	108.9500	107.9200	107.9200	-2.950%	4	87	+186.054%
2025-06-12	109.2800	111.2000	107.5000	111.2000	+7.731%	8	88	+177.617%
2025-06-11	103.1000	103.2200	102.8500	103.2200	+2.137%	3	92	+199.080%
2025-06-09	101.0000	101.2200	101.0000	101.0600	+0.597%	4	90	+205.472%
2025-06-06	107.6000	107.6000	100.4600	100.4600	+6.307%	120	88	+207.296%
2025-06-05	94.3000	94.5000	94.3000	94.5000	-1.511%	5	82	+226.677%
2025-06-04	91.3700	97.8000	91.3700	95.9500	-17.391%	53	42	+221.740%
2025-06-03	116.1500	116.2300	116.1500	116.1500	+7.946%	11	42	+165.786%
2025-06-02	106.4700	107.8900	105.8000	107.6000	+0.721%	22	37	+186.905%
2025-05-28	104.9000	106.8300	104.1000	106.8300	+1.069%	4	20	+188.973%
2025-05-27	107.0000	107.2500	105.7000	105.7000	+10.890%	4	19	+192.062%
2025-05-05	95.3200	95.3200	95.3200	95.3200	+10.324%	1	17	+223.867%
2025-05-01	86.7000	86.7000	85.2500	86.4000	+5.109%	10	17	+257.303%
2025-04-29	82.2000	82.2000	82.2000	82.2000	+7.945%	2	18	+275.560%
2025-04-25	76.7100	76.7100	76.1500	76.1500	+19.921%	24	16	+305.397%
2025-04-15	63.5000	63.5000	63.5000	63.5000	+12.389%	3	28	+386.157%
2025-04-14	62.5000	62.5000	56.5000	56.5000	+6.604%	3	30	+446.389%
2025-04-10	53.0000	53.0000	53.0000	53.0000	+15.217%	1	32	+482.472%
2025-04-09	41.6500	46.0000	41.5500	46.0000	+22.667%	3	31	+571.109%
2025-04-04	37.7000	37.7000	37.5000	37.5000	-14.442%	6	33	+723.227%
2025-04-03	43.8300	43.8300	43.8300	43.8300	-9.629%	2	34	+604.335%
2025-04-01	45.2100	48.5000	45.2100	48.5000	+6.290%	10	32	+536.515%
2025-03-31	39.0700	46.0000	39.0000	45.6300	-2.270%	11	39	+576.551%
2025-03-28	45.0600	46.7000	45.0600	46.6900	-8.451%	36	36	+561.191%
2025-03-27	52.5000	52.5000	51.0000	51.0000	+2.000%	5	20	+505.314%
2025-03-21	50.0000	50.0000	50.0000	50.0000	-1.768%	2	17	+517.420%
2025-03-20	54.5000	54.5000	50.9000	50.9000	-8.618%	3	16	+506.503%
2025-03-19	54.5000	55.7000	54.5000	55.7000	+4.112%	12	14	+454.237%
2025-03-17	53.5000	53.5000	53.5000	53.5000	+24.419%	2	13	+477.028%
2025-03-12	42.1000	43.0000	42.1000	43.0000	+11.111%	3	11	+617.930%
2025-03-11	38.7000	38.7000	38.7000	38.7000	+4.595%	1	9	+697.700%
2025-03-07	37.0000	37.0000	37.0000	37.0000	-56.005%	2	8	+734.351%
2025-02-07	85.0000	85.3000	83.5000	84.1000	+21.884%	12	7	+267.075%
2025-01-30	69.0500	69.3000	68.9500	69.0000	+19.377%	7	5	+347.406%
2025-01-22	57.5500	57.8000	57.5500	57.8000	0.000%	2	1	+434.100%

.dark-mode .d0vzh4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0vzh4{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C480CRWD Sep 18 2026 480.00 Call (CRWD260918C00480000)option OPRA

CRWD20260918C480
CRWD Sep 18 2026 480.00 Call (CRWD260918C00480000)
option OPRA