Dark

CRWD20260918C490
CRWD Sep 18 2026 490.00 Call (CRWD260918C00490000)
option OPRA

Inactive

Jul 1, 2026

296.77+45.547%(+92.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	296.7700	296.7700	296.7700	296.7700	+45.547%	1	279	0.000%
2026-06-25	203.9000	203.9000	203.9000	203.9000	+3.001%	1	280	+45.547%
2026-06-24	205.9500	205.9500	197.9600	197.9600	-7.183%	9	281	+49.914%
2026-06-22	215.3200	220.8900	213.2800	213.2800	+3.283%	8	282	+39.146%
2026-06-18	206.5000	206.5000	206.5000	206.5000	+0.068%	1	274	+43.714%
2026-06-16	206.3600	206.3600	206.3600	206.3600	-2.908%	1	274	+43.812%
2026-06-12	217.0000	219.3500	212.5400	212.5400	-23.207%	12	274	+39.630%
2026-06-03	278.1700	278.1700	276.7700	276.7700	+1.103%	2	278	+7.226%
2026-06-01	273.7500	273.7500	273.7500	273.7500	+15.268%	1	279	+8.409%
2026-05-29	222.0000	237.4900	222.0000	237.4900	+34.175%	2	279	+24.961%
2026-05-27	177.0000	177.0000	177.0000	177.0000	-13.180%	1	279	+67.667%
2026-05-26	195.3500	203.8700	195.3500	203.8700	+2.509%	3	280	+45.568%
2026-05-22	198.8800	198.8800	198.8800	198.8800	+10.883%	2	283	+49.221%
2026-05-20	175.4000	180.9200	175.3500	179.3600	+10.915%	9	283	+65.461%
2026-05-19	171.6000	171.6000	161.7100	161.7100	+3.994%	4	282	+83.520%
2026-05-18	150.0000	155.5000	150.0000	155.5000	+12.372%	5	282	+90.849%
2026-05-15	138.3800	138.3800	138.3800	138.3800	+8.457%	1	282	+114.460%
2026-05-14	128.0000	128.0000	127.1500	127.5900	+9.736%	8	282	+132.597%
2026-05-13	103.6100	117.4100	103.6100	116.2700	+16.258%	18	292	+155.242%
2026-05-12	94.2100	100.5500	94.2100	100.0100	+7.353%	5	292	+196.740%
2026-05-11	85.0000	93.1600	85.0000	93.1600	+18.374%	6	292	+218.559%
2026-05-08	63.9300	78.8000	63.9300	78.7000	+12.204%	19	289	+277.090%
2026-05-07	61.8700	70.1400	61.8700	70.1400	+39.029%	137	289	+323.111%
2026-05-06	46.3600	50.4500	46.2000	50.4500	-9.701%	9	307	+488.246%
2026-05-05	52.4600	55.8700	49.5600	55.8700	+11.517%	27	307	+431.180%
2026-05-04	49.4000	51.7200	49.4000	50.1000	+12.965%	5	293	+492.355%
2026-05-01	44.3500	44.3500	44.3500	44.3500	+15.796%	1	293	+569.154%
2026-04-30	37.0500	38.3500	37.0500	38.3000	-7.933%	45	293	+674.856%
2026-04-29	41.6000	41.6000	41.6000	41.6000	-3.970%	2	304	+613.389%
2026-04-28	43.8500	43.8500	43.3200	43.3200	-3.411%	2	304	+585.065%
2026-04-27	44.3300	44.8500	44.3300	44.8500	+3.580%	11	302	+561.695%
2026-04-24	40.0000	43.3000	40.0000	43.3000	+6.127%	10	301	+585.381%
2026-04-23	43.8500	43.8500	40.8000	40.8000	-18.122%	6	296	+627.377%
2026-04-22	45.8000	49.8300	45.8000	49.8300	+12.028%	10	296	+495.565%
2026-04-21	39.4200	46.1500	39.4200	44.4800	+32.618%	8	293	+567.199%
2026-04-20	32.1000	33.5400	32.0500	33.5400	+12.853%	106	293	+784.824%
2026-04-16	29.7200	29.7200	29.7200	29.7200	+18.643%	1	221	+898.553%
2026-04-15	24.8000	25.0500	24.1000	25.0500	+15.972%	17	221	+1,084.711%
2026-04-14	21.6000	21.6000	21.6000	21.6000	-8.784%	1	219	+1,273.935%
2026-04-13	18.1900	23.6800	18.1900	23.6800	+30.829%	18	219	+1,153.252%
2026-04-10	20.9300	20.9900	16.4100	18.1000	-21.339%	15	202	+1,539.613%
2026-04-07	21.8500	23.0100	21.8000	23.0100	-0.433%	7	205	+1,189.744%
2026-04-02	21.5500	23.1100	21.5500	23.1100	+10.153%	6	206	+1,184.163%
2026-04-01	21.2000	21.2000	20.9800	20.9800	-0.380%	11	206	+1,314.538%
2026-03-31	21.5000	21.5000	21.0600	21.0600	+8.557%	8	196	+1,309.164%
2026-03-30	20.0500	20.0500	19.4000	19.4000	+14.118%	11	188	+1,429.742%
2026-03-27	17.1900	18.0300	16.5500	17.0000	-23.181%	104	188	+1,645.706%
2026-03-26	22.1300	22.1300	22.1300	22.1300	+5.733%	100	214	+1,241.030%
2026-03-25	20.9300	20.9300	20.9300	20.9300	-12.792%	1	160	+1,317.917%
2026-03-24	24.3500	24.3500	24.0000	24.0000	-17.977%	4	160	+1,136.542%
2026-03-23	29.2600	29.2600	29.2600	29.2600	+1.421%	1	161	+914.252%
2026-03-20	28.8500	28.8500	28.8500	28.8500	-26.026%	2	161	+928.666%
2026-03-19	39.0000	39.0000	38.5000	39.0000	-0.077%	5	159	+660.949%
2026-03-18	40.0000	40.0000	38.8000	39.0300	+8.417%	5	164	+660.364%
2026-03-17	36.0000	36.0000	36.0000	36.0000	-2.439%	1	168	+724.361%
2026-03-16	38.2200	38.2200	36.9000	36.9000	-20.560%	21	168	+704.255%
2026-03-12	46.4500	46.4500	46.4500	46.4500	+5.281%	3	188	+538.902%
2026-03-11	48.6400	48.6400	43.2500	44.1200	+2.988%	5	188	+572.643%
2026-03-10	43.5100	43.9000	42.8400	42.8400	+8.319%	12	188	+592.740%
2026-03-06	40.5500	40.5500	39.5000	39.5500	+7.327%	9	183	+650.367%
2026-03-05	40.0000	40.0000	36.8500	36.8500	+29.754%	2	183	+705.346%
2026-03-04	28.4000	28.4000	28.4000	28.4000	+23.478%	1	183	+944.965%
2026-02-27	23.0000	23.0000	23.0000	23.0000	+26.027%	2	183	+1,190.304%
2026-02-24	18.4000	18.4000	18.2500	18.2500	+4.585%	2	181	+1,526.137%
2026-02-23	24.8000	24.8000	17.4500	17.4500	-53.467%	33	181	+1,600.688%
2026-02-19	37.5000	37.5000	37.5000	37.5000	+6.534%	1	164	+691.387%
2026-02-17	32.5000	35.4500	32.5000	35.2000	-15.181%	26	164	+743.097%
2026-02-13	41.5000	41.5000	41.5000	41.5000	+11.111%	1	169	+615.108%
2026-02-12	36.4000	37.3500	36.4000	37.3500	+3.894%	4	169	+694.565%
2026-02-11	35.9500	35.9500	35.9500	35.9500	+3.453%	1	168	+725.508%
2026-02-09	35.0000	35.0000	34.7500	34.7500	+10.669%	2	168	+754.014%
2026-02-06	29.5400	31.4000	29.5400	31.4000	-0.946%	6	168	+845.127%
2026-02-05	37.4000	37.4000	31.7000	31.7000	-20.928%	52	169	+836.183%
2026-02-04	39.5100	40.0900	39.5100	40.0900	-17.238%	5	167	+640.259%
2026-02-02	48.4400	48.4400	48.4400	48.4400	-3.217%	1	166	+512.655%
2026-01-30	50.0300	50.0500	50.0300	50.0500	+4.076%	4	166	+492.947%
2026-01-29	46.2900	48.0900	46.2500	48.0900	-29.569%	7	166	+517.114%
2026-01-28	68.2800	68.2800	68.2800	68.2800	+12.580%	7	163	+334.637%
2026-01-26	58.0900	61.6300	58.0900	60.6500	+13.449%	6	161	+389.316%
2026-01-22	52.3600	53.4600	52.3600	53.4600	+1.674%	3	160	+455.125%
2026-01-21	50.7000	52.5800	50.7000	52.5800	+5.688%	3	158	+464.416%
2026-01-20	50.3500	52.4000	49.7000	49.7500	-18.842%	4	155	+496.523%
2026-01-13	61.5000	61.5000	61.3000	61.3000	-7.625%	2	155	+384.127%
2025-12-31	66.3600	66.3600	66.3600	66.3600	-1.323%	1	157	+347.212%
2025-12-29	67.2500	67.2500	67.2500	67.2500	-9.610%	1	157	+341.294%
2025-12-26	74.4000	74.4000	74.4000	74.4000	+7.035%	1	157	+298.884%
2025-12-23	69.5700	69.5700	69.5100	69.5100	-3.792%	4	156	+326.946%
2025-12-22	74.0200	74.0200	72.2500	72.2500	-1.513%	2	158	+310.754%
2025-12-19	73.3600	73.3600	73.3600	73.3600	+1.536%	1	157	+304.539%
2025-12-17	72.2500	72.2500	72.2500	72.2500	-5.308%	1	156	+310.754%
2025-12-16	76.3000	76.3000	76.3000	76.3000	-18.570%	1	156	+288.952%
2025-12-10	93.7000	93.7000	93.7000	93.7000	-4.310%	1	155	+216.724%
2025-12-03	97.9200	97.9200	97.9200	97.9200	-3.001%	1	155	+203.074%
2025-12-02	100.9000	100.9500	100.9000	100.9500	+6.837%	2	155	+193.977%
2025-11-25	94.4900	94.4900	94.4900	94.4900	-4.556%	1	154	+214.076%
2025-11-24	99.0000	99.0000	99.0000	99.0000	+6.452%	1	155	+199.768%
2025-11-21	93.0000	93.0000	93.0000	93.0000	-8.419%	1	155	+219.108%
2025-11-20	101.5500	101.5500	101.5500	101.5500	-8.678%	2	154	+192.240%
2025-11-19	111.2000	111.2000	111.2000	111.2000	-9.409%	1	153	+166.879%
2025-11-13	122.1000	122.7500	122.1000	122.7500	-7.921%	2	153	+141.768%
2025-11-10	133.5000	133.5000	133.2500	133.3100	+7.162%	4	152	+122.616%
2025-11-07	117.6000	124.4000	117.6000	124.4000	+3.641%	6	154	+138.561%
2025-11-05	119.8200	122.0500	119.1900	120.0300	-5.896%	22	154	+147.247%
2025-11-03	127.5500	127.5500	127.5500	127.5500	-0.102%	25	179	+132.670%
2025-10-31	127.6800	127.6800	127.6800	127.6800	-1.519%	1	179	+132.433%
2025-10-30	128.6500	129.6500	128.6500	129.6500	+14.018%	7	179	+128.901%
2025-10-24	119.1500	119.4300	113.7100	113.7100	+2.858%	11	187	+160.988%
2025-10-23	110.5000	110.5500	110.5000	110.5500	+15.566%	2	183	+168.449%
2025-10-10	95.6600	95.6600	95.6600	95.6600	-4.340%	1	184	+210.234%
2025-10-08	100.0000	100.0000	100.0000	100.0000	+5.097%	1	183	+196.770%
2025-10-02	95.1500	95.1500	95.1500	95.1500	+1.472%	1	183	+211.897%
2025-10-01	93.7700	93.7700	93.7700	93.7700	+9.455%	1	183	+216.487%
2025-09-30	85.6700	85.6700	85.6700	85.6700	-1.698%	1	183	+246.411%
2025-09-29	87.5300	87.5300	87.1500	87.1500	+4.309%	10	183	+240.528%
2025-09-26	83.5500	83.5500	83.5500	83.5500	+2.264%	1	176	+255.200%
2025-09-24	81.7000	81.7000	81.7000	81.7000	-8.511%	2	176	+263.244%
2025-09-23	89.3000	89.3000	89.3000	89.3000	-5.121%	1	174	+232.329%
2025-09-22	87.0100	94.1400	87.0100	94.1200	-0.665%	5	174	+215.310%
2025-09-19	95.8200	99.8900	94.7500	94.7500	+0.307%	10	176	+213.214%
2025-09-18	85.1200	94.4600	85.1200	94.4600	+52.848%	10	171	+214.175%
2025-09-16	61.5000	61.8000	61.5000	61.8000	+9.769%	2	171	+380.210%
2025-09-11	56.2500	56.3000	56.2500	56.3000	+6.226%	3	170	+427.123%
2025-09-10	53.5000	53.5500	53.0000	53.0000	+18.119%	5	167	+459.943%
2025-09-05	44.4900	44.8700	44.3300	44.8700	-0.289%	16	163	+561.400%
2025-09-02	44.9900	45.0000	44.9900	45.0000	-9.091%	2	165	+559.489%
2025-08-29	49.5000	49.5000	49.5000	49.5000	+6.406%	3	161	+499.535%
2025-08-28	46.5200	46.5200	46.5200	46.5200	-16.854%	25	161	+537.941%
2025-08-27	55.1000	55.9500	54.4000	55.9500	+6.775%	28	186	+430.420%
2025-08-26	54.4500	54.6500	52.4000	52.4000	-1.781%	5	186	+466.355%
2025-08-22	53.3000	53.5500	53.0100	53.3500	-9.269%	184	186	+456.270%
2025-08-18	57.8000	58.8000	57.8000	58.8000	-0.170%	9	162	+404.711%
2025-08-08	59.8200	60.1000	58.8500	58.9000	-2.257%	11	161	+403.854%
2025-08-07	62.0500	62.0500	60.2600	60.2600	-18.535%	4	157	+392.483%
2025-08-01	73.9700	73.9700	73.9700	73.9700	-10.880%	1	154	+301.203%
2025-07-23	83.0000	83.0000	83.0000	83.0000	-13.542%	2	154	+257.554%
2025-07-21	96.0000	96.0000	96.0000	96.0000	+4.178%	1	155	+209.135%
2025-07-15	92.1500	92.1500	92.1500	92.1500	-8.762%	1	155	+222.051%
2025-07-11	101.0000	101.0000	101.0000	101.0000	-6.887%	1	154	+193.832%
2025-07-10	108.4200	108.4700	108.4200	108.4700	-2.909%	20	153	+173.596%
2025-07-08	111.7200	111.7200	111.7200	111.7200	-5.586%	2	145	+165.637%
2025-06-30	118.3300	118.3300	118.3300	118.3300	+7.009%	1	148	+150.799%
2025-06-27	110.5800	110.5800	110.5800	110.5800	-0.378%	10	149	+168.376%
2025-06-25	112.2100	112.2100	111.0000	111.0000	-0.117%	4	139	+167.360%
2025-06-17	109.5500	111.1300	109.5500	111.1300	+4.840%	9	137	+167.048%
2025-06-12	106.8800	106.9200	106.0000	106.0000	+7.614%	4	129	+179.972%
2025-06-11	98.7000	98.7000	98.5000	98.5000	+2.253%	2	127	+201.289%
2025-06-09	96.1500	96.3300	96.1500	96.3300	-4.925%	2	126	+208.076%
2025-06-06	97.4700	101.3200	97.4700	101.3200	-7.866%	6	126	+192.904%
2025-06-03	106.8000	109.9700	106.3700	109.9700	+8.806%	11	126	+169.865%
2025-06-02	101.0700	101.0700	101.0700	101.0700	+6.783%	22	126	+193.628%
2025-05-30	94.6500	94.6500	94.6500	94.6500	-1.458%	2	126	+213.545%
2025-05-29	95.6000	96.0500	95.6000	96.0500	-4.788%	2	125	+208.974%
2025-05-28	100.6000	101.0600	100.5900	100.8800	-2.616%	52	124	+194.181%
2025-05-27	100.2700	104.0400	100.2700	103.5900	+26.468%	103	106	+186.485%
2025-05-16	81.7700	81.9100	81.7700	81.9100	-1.692%	4	65	+262.312%
2025-05-14	83.3200	83.3200	83.3200	83.3200	+14.215%	2	65	+256.181%
2025-05-12	72.6500	73.1900	72.6500	72.9500	-7.647%	4	67	+306.813%
2025-05-08	78.9900	78.9900	78.9900	78.9900	-12.185%	1	66	+275.706%
2025-05-05	89.9500	89.9500	89.9500	89.9500	+5.911%	1	66	+229.928%
2025-05-02	83.6600	84.9400	82.0600	84.9300	+4.401%	36	66	+249.429%
2025-05-01	79.8400	81.3500	79.8400	81.3500	+39.633%	10	70	+264.806%
2025-04-24	58.2600	58.2600	58.2600	58.2600	+16.988%	2	72	+409.389%
2025-04-22	51.0500	51.0500	49.8000	49.8000	-14.064%	8	74	+495.924%
2025-04-17	57.9500	57.9500	57.9500	57.9500	-4.875%	4	86	+412.114%
2025-04-16	58.1400	60.9200	58.1400	60.9200	+21.113%	4	86	+387.147%
2025-04-10	52.3000	52.3000	50.3000	50.3000	+7.824%	2	88	+490.000%
2025-04-09	50.8800	50.8800	46.6500	46.6500	+36.404%	2	90	+536.163%
2025-04-04	38.8800	38.8800	33.8900	34.2000	-36.206%	14	90	+767.749%
2025-04-02	44.9700	53.6100	44.6300	53.6100	+17.052%	24	84	+453.572%
2025-04-01	44.6100	45.8000	43.2500	45.8000	+5.579%	6	107	+547.969%
2025-03-31	36.8300	43.4200	36.6500	43.3800	+1.166%	18	113	+584.117%
2025-03-28	45.1700	45.1700	40.8700	42.8800	-9.018%	124	104	+592.094%
2025-03-27	45.2100	49.5000	45.2100	47.1300	-8.200%	206	54	+529.684%
2025-03-26	49.6100	51.3600	47.5800	51.3400	+9.234%	84	72	+478.048%
2025-03-21	43.0000	47.0000	43.0000	47.0000	-11.337%	4	50	+531.426%
2025-03-19	53.0100	53.0100	53.0100	53.0100	+50.255%	2	50	+459.838%
2025-03-11	35.2800	35.2800	35.2800	35.2800	+6.715%	2	50	+741.185%
2025-03-07	33.0600	33.0600	33.0600	33.0600	-24.538%	4	52	+797.671%
2025-03-06	45.0000	47.8500	43.8100	43.8100	-2.101%	10	50	+577.402%
2025-03-05	47.5100	47.5100	44.7500	44.7500	-23.373%	3	50	+563.173%
2025-02-28	57.5500	58.6300	57.3000	58.4000	-9.133%	10	54	+408.168%
2025-02-24	58.6000	64.2700	58.6000	64.2700	-8.565%	4	54	+361.755%
2025-02-21	78.4900	78.4900	69.1000	70.2900	-14.176%	86	56	+322.208%
2025-02-20	77.8200	81.9000	77.8200	81.9000	-14.313%	3	15	+262.357%
2025-02-18	96.2400	96.2400	95.5800	95.5800	+8.737%	2	14	+210.494%
2025-02-13	87.9000	87.9000	87.9000	87.9000	+0.342%	1	12	+237.622%
2025-02-12	85.2000	88.6400	85.2000	87.6000	+3.742%	5	12	+238.779%
2025-02-10	84.6100	85.5700	83.8500	84.4400	+0.083%	10	12	+251.457%
2025-02-07	84.3700	84.3700	84.3700	84.3700	+21.501%	4	7	+251.748%
2025-01-31	69.4400	69.4400	69.4400	69.4400	+4.108%	4	7	+327.376%
2025-01-30	65.5500	66.8000	65.5500	66.7000	-10.120%	16	7	+344.933%
2025-01-28	59.6500	74.2100	59.6500	74.2100	+38.736%	12	6	+299.906%
2025-01-24	53.4900	53.4900	53.4900	53.4900	+2.550%	2	15	+454.814%
2025-01-23	53.9100	55.4000	51.1000	52.1600	0.000%	94	14	+468.961%

.dark-mode .N5hLCp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N5hLCp{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C490CRWD Sep 18 2026 490.00 Call (CRWD260918C00490000)option OPRA

CRWD20260918C490
CRWD Sep 18 2026 490.00 Call (CRWD260918C00490000)
option OPRA