Dark

CRWD20260918C510
CRWD Sep 18 2026 510.00 Call (CRWD260918C00510000)
option OPRA

Inactive

Jun 29, 2026

226.50+19.727%(+37.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	226.5000	226.5000	226.5000	226.5000	+19.727%	1	257	0.000%
2026-06-25	189.1800	189.1800	189.1800	189.1800	+2.759%	1	258	+19.727%
2026-06-24	184.1000	184.1000	184.1000	184.1000	-8.494%	1	257	+23.031%
2026-06-22	204.2900	204.2900	201.1900	201.1900	+9.224%	2	257	+12.580%
2026-06-18	181.9100	189.6800	181.9100	184.2000	-8.436%	4	258	+22.964%
2026-06-12	201.1700	201.1700	201.1700	201.1700	+9.845%	5	258	+12.591%
2026-06-11	183.1400	183.1400	183.1400	183.1400	-10.902%	1	253	+23.676%
2026-06-05	205.5500	205.5500	205.5500	205.5500	-8.196%	1	253	+10.192%
2026-06-04	194.7500	223.9000	191.5100	223.9000	-13.559%	50	254	+1.161%
2026-06-03	259.0200	259.0200	259.0200	259.0200	-4.614%	3	273	-12.555%
2026-06-01	271.9800	271.9800	271.5500	271.5500	+42.494%	6	273	-16.590%
2026-05-28	190.5700	190.5700	190.5700	190.5700	+14.801%	1	278	+18.854%
2026-05-27	168.5200	168.5200	166.0000	166.0000	-13.207%	7	278	+36.446%
2026-05-26	191.2600	191.2600	191.2600	191.2600	+15.286%	1	285	+18.425%
2026-05-20	166.3300	166.7000	165.2000	165.9000	+18.238%	36	285	+36.528%
2026-05-19	151.5000	151.5000	140.3100	140.3100	+4.592%	2	258	+61.428%
2026-05-18	139.4800	139.4800	134.1500	134.1500	+18.969%	2	258	+68.841%
2026-05-14	115.3400	115.3400	112.7600	112.7600	+12.255%	5	258	+100.869%
2026-05-13	88.9700	100.4500	88.9700	100.4500	+16.599%	11	259	+125.485%
2026-05-12	88.5000	88.5000	85.8000	86.1500	+4.895%	35	259	+162.914%
2026-05-11	75.0300	82.9200	75.0300	82.1300	+17.178%	23	259	+175.782%
2026-05-08	58.0500	70.0900	58.0500	70.0900	+21.896%	6	281	+223.156%
2026-05-07	55.0000	58.8800	55.0000	57.5000	+37.166%	5	282	+293.913%
2026-05-06	40.3600	42.0800	40.3600	41.9200	-10.809%	22	282	+440.315%
2026-05-05	46.0000	47.0000	45.6800	47.0000	+10.980%	3	271	+381.915%
2026-05-04	42.3500	42.5000	42.3500	42.3500	+32.967%	3	270	+434.829%
2026-04-30	31.1300	31.8500	31.1300	31.8500	-6.324%	6	267	+611.146%
2026-04-29	33.8500	34.0000	33.8500	34.0000	-5.556%	2	268	+566.176%
2026-04-24	33.2700	36.0000	33.2700	36.0000	+6.195%	11	266	+529.167%
2026-04-23	35.3200	36.5500	33.9000	33.9000	-18.977%	6	271	+568.142%
2026-04-22	39.4100	41.8400	39.4100	41.8400	+18.527%	9	268	+441.348%
2026-04-21	38.0000	38.6200	35.3000	35.3000	+30.306%	50	248	+541.643%
2026-04-20	27.0900	27.0900	27.0900	27.0900	+2.304%	1	248	+736.102%
2026-04-17	26.4800	26.4800	26.4800	26.4800	+11.167%	1	248	+755.363%
2026-04-16	23.8000	23.8500	23.8000	23.8200	+12.624%	4	247	+850.882%
2026-04-15	20.1500	21.1500	20.1500	21.1500	+16.851%	4	244	+970.922%
2026-04-14	18.1000	18.1000	18.0000	18.1000	+22.132%	4	243	+1,151.381%
2026-04-13	14.8200	14.8200	14.8200	14.8200	+5.857%	1	243	+1,428.340%
2026-04-10	14.2000	14.2000	14.0000	14.0000	-42.363%	32	243	+1,517.857%
2026-04-07	22.5000	24.2900	22.5000	24.2900	+42.213%	3	227	+832.483%
2026-03-31	17.1400	17.1400	17.0800	17.0800	-3.883%	2	226	+1,226.112%
2026-03-26	17.7300	18.0500	17.4000	17.7700	+9.895%	13	225	+1,174.620%
2026-03-25	16.7100	16.7100	16.1700	16.1700	-17.710%	2	223	+1,300.742%
2026-03-24	19.8800	19.8800	19.6500	19.6500	-16.561%	2	222	+1,052.672%
2026-03-23	23.5500	23.5500	23.5500	23.5500	+6.081%	1	222	+861.783%
2026-03-20	26.1700	26.1700	22.2000	22.2000	-21.968%	3	221	+920.270%
2026-03-19	30.5400	30.5400	28.4500	28.4500	-16.886%	3	221	+696.134%
2026-03-18	34.2300	34.2300	34.2200	34.2300	+5.000%	7	221	+561.700%
2026-03-16	32.6000	32.6000	32.6000	32.6000	-16.517%	1	217	+594.785%
2026-03-12	39.0500	39.0500	39.0500	39.0500	+8.533%	1	217	+480.026%
2026-03-09	35.9800	35.9800	35.9800	35.9800	+6.450%	6	217	+529.516%
2026-03-06	33.1900	33.8000	33.1900	33.8000	+58.685%	8	223	+570.118%
2026-03-02	21.3000	21.3000	21.3000	21.3000	+21.368%	4	219	+963.380%
2026-02-25	17.0000	17.5500	17.0000	17.5500	+7.012%	3	215	+1,190.598%
2026-02-24	16.4000	16.4000	16.4000	16.4000	-6.286%	1	215	+1,281.098%
2026-02-23	17.5000	17.5000	17.5000	17.5000	-48.980%	2	215	+1,194.286%
2026-02-20	34.3000	34.3000	34.3000	34.3000	+3.657%	1	215	+560.350%
2026-02-18	33.0900	33.0900	33.0900	33.0900	-10.301%	1	216	+584.497%
2026-02-13	37.7200	37.7200	36.8900	36.8900	+17.111%	3	215	+513.988%
2026-02-12	32.4000	32.4000	31.5000	31.5000	+23.723%	2	215	+619.048%
2026-02-09	25.4600	25.4600	25.4600	25.4600	-3.743%	2	214	+789.631%
2026-02-06	26.5500	26.5500	26.3500	26.4500	-21.930%	30	216	+756.333%
2026-02-04	33.8400	33.8800	33.8400	33.8800	-19.102%	8	201	+568.536%
2026-02-02	41.8800	41.8800	41.8800	41.8800	+1.184%	1	207	+440.831%
2026-01-29	41.3900	41.3900	41.3900	41.3900	-27.766%	2	207	+447.234%
2026-01-28	57.9000	57.9000	57.3000	57.3000	-6.950%	2	206	+295.288%
2026-01-27	61.5800	61.5800	61.5800	61.5800	+29.017%	2	207	+267.814%
2026-01-21	47.7300	47.7300	47.7300	47.7300	+10.486%	1	209	+374.544%
2026-01-20	43.2000	43.2000	43.2000	43.2000	-17.384%	1	209	+424.306%
2026-01-12	52.8400	52.8400	50.4700	52.2900	-7.040%	7	209	+333.161%
2026-01-09	56.0800	57.0500	55.9300	56.2500	+5.972%	86	204	+302.667%
2026-01-08	53.1000	53.1100	52.9000	53.0800	-14.179%	26	177	+326.714%
2026-01-07	61.8500	61.8500	61.8500	61.8500	+28.989%	1	165	+266.209%
2026-01-02	47.8500	47.9500	47.8500	47.9500	-16.609%	2	164	+372.367%
2025-12-31	57.5000	57.5000	57.5000	57.5000	-7.093%	28	192	+293.913%
2025-12-29	61.8900	61.8900	61.8900	61.8900	+8.770%	2	192	+265.972%
2025-12-24	58.3200	58.3200	56.9000	56.9000	-11.701%	5	191	+298.067%
2025-12-17	64.4400	64.4400	64.4400	64.4400	-7.281%	1	191	+251.490%
2025-12-16	69.5000	69.5000	69.5000	69.5000	-6.081%	1	190	+225.899%
2025-12-15	74.0000	74.0000	74.0000	74.0000	-7.152%	1	191	+206.081%
2025-12-12	79.7000	79.7000	79.7000	79.7000	-5.063%	1	191	+184.191%
2025-12-10	87.5000	87.5000	83.9100	83.9500	-7.289%	8	191	+169.803%
2025-12-09	92.0000	92.0000	90.5500	90.5500	+1.593%	3	186	+150.138%
2025-12-03	78.3200	89.1300	78.3200	89.1300	-4.161%	2	186	+154.123%
2025-12-02	93.1000	93.1000	93.0000	93.0000	+12.591%	2	185	+143.548%
2025-11-25	82.6000	82.6000	82.6000	82.6000	-9.717%	1	184	+174.213%
2025-11-24	89.4900	91.4900	89.4900	91.4900	-3.998%	2	184	+147.568%
2025-11-19	95.3000	95.3000	95.3000	95.3000	-19.578%	1	184	+137.671%
2025-11-12	118.5000	118.5000	118.5000	118.5000	-3.067%	3	184	+91.139%
2025-11-10	122.2500	122.2500	122.2500	122.2500	+14.188%	1	187	+85.276%
2025-11-07	107.8500	108.1000	107.0600	107.0600	-3.078%	18	187	+111.564%
2025-11-05	110.2600	110.5100	109.3900	110.4600	-5.388%	76	180	+105.052%
2025-11-03	116.7500	116.7500	116.7500	116.7500	-1.891%	25	277	+94.004%
2025-10-30	119.0000	119.0000	119.0000	119.0000	+3.794%	6	277	+90.336%
2025-10-29	114.9500	114.9500	114.6500	114.6500	+8.467%	2	277	+97.558%
2025-10-27	105.6500	105.7000	105.6500	105.7000	+2.871%	2	276	+114.286%
2025-10-24	108.8000	109.2900	102.7500	102.7500	+0.342%	8	276	+120.438%
2025-10-23	93.0000	102.9500	93.0000	102.4000	+16.047%	201	277	+121.191%
2025-10-22	86.0000	88.2400	85.6200	88.2400	-2.766%	8	239	+156.686%
2025-10-21	88.1000	90.7500	88.1000	90.7500	+17.934%	10	236	+149.587%
2025-10-16	76.9500	76.9500	76.9500	76.9500	-18.355%	1	234	+194.347%
2025-10-13	94.2500	94.2500	94.2500	94.2500	+4.874%	1	235	+140.318%
2025-10-08	89.8700	89.8700	89.8700	89.8700	+9.251%	1	235	+152.031%
2025-10-03	82.2600	82.2600	82.2600	82.2600	-4.404%	1	235	+175.346%
2025-10-02	86.0500	86.0500	86.0500	86.0500	+3.737%	1	235	+163.219%
2025-10-01	82.9500	82.9500	82.9500	82.9500	+17.660%	1	235	+173.056%
2025-09-25	70.5000	70.5000	70.5000	70.5000	-18.080%	3	236	+221.277%
2025-09-22	80.8000	86.0600	80.8000	86.0600	-4.917%	3	236	+163.188%
2025-09-19	90.5100	90.5100	90.5100	90.5100	+1.128%	3	237	+150.249%
2025-09-18	78.2000	89.5000	77.8800	89.5000	+59.537%	13	236	+153.073%
2025-09-16	56.1000	56.1000	56.1000	56.1000	+14.537%	1	234	+303.743%
2025-09-11	48.9800	48.9800	48.9800	48.9800	+4.658%	1	234	+362.434%
2025-09-10	47.1000	47.3000	46.3500	46.8000	+19.632%	32	233	+383.974%
2025-09-05	39.1200	39.1200	39.1200	39.1200	-3.216%	4	234	+478.988%
2025-08-28	40.4200	40.4200	40.4200	40.4200	-17.594%	25	230	+460.366%
2025-08-27	49.0400	49.0500	48.6100	49.0500	+1.343%	42	230	+361.774%
2025-08-26	48.4500	48.4500	48.4000	48.4000	+1.044%	2	211	+367.975%
2025-08-25	47.5000	47.9900	47.5000	47.9000	+1.290%	34	211	+372.860%
2025-08-22	45.7700	49.5000	45.7700	47.2900	+1.633%	8	177	+378.960%
2025-08-21	46.5300	46.5300	46.5300	46.5300	-15.935%	1	173	+386.783%
2025-08-13	55.3500	55.3500	55.3500	55.3500	-5.675%	1	173	+309.214%
2025-08-12	58.1200	58.6800	57.5000	58.6800	+4.506%	3	173	+285.992%
2025-08-11	56.8900	57.6900	56.1500	56.1500	+1.281%	152	171	+303.384%
2025-08-07	55.3500	55.4400	55.3500	55.4400	-13.103%	3	117	+308.550%
2025-08-05	63.8000	63.8000	63.8000	63.8000	-14.328%	1	117	+255.016%
2025-07-23	75.7500	75.7500	74.4700	74.4700	-8.637%	2	117	+204.149%
2025-07-16	81.5100	81.5100	81.5100	81.5100	-3.424%	1	117	+177.880%
2025-07-15	84.8000	84.8000	82.7600	84.4000	-1.574%	31	117	+168.365%
2025-07-14	85.7000	85.7500	85.7000	85.7500	-10.955%	2	90	+164.140%
2025-07-10	96.3000	96.3000	96.3000	96.3000	-9.526%	3	91	+135.202%
2025-07-08	106.4000	106.4400	106.4000	106.4400	-4.452%	2	91	+112.796%
2025-07-03	111.4000	111.4000	111.4000	111.4000	+6.797%	1	93	+103.321%
2025-06-27	104.3100	104.3100	104.3100	104.3100	-2.814%	1	93	+117.141%
2025-06-26	103.9500	107.3300	103.9500	107.3300	+5.796%	2	92	+111.031%
2025-06-25	102.9700	102.9700	101.4500	101.4500	+6.031%	2	91	+123.263%
2025-06-24	95.6800	95.6800	95.6800	95.6800	+10.066%	1	91	+136.727%
2025-06-05	87.1000	87.4700	86.9300	86.9300	+2.621%	6	90	+160.554%
2025-06-04	84.5700	84.7100	84.5700	84.7100	-15.795%	50	98	+167.383%
2025-06-03	100.6000	100.6000	100.6000	100.6000	+2.653%	50	98	+125.149%
2025-06-02	98.0000	98.0000	98.0000	98.0000	+4.422%	1	63	+131.122%
2025-05-28	93.7000	93.8500	93.7000	93.8500	-1.687%	2	63	+141.343%
2025-05-27	95.4600	95.4600	95.4600	95.4600	+43.982%	50	62	+137.272%
2025-05-12	66.2000	66.3000	66.2000	66.3000	+1.067%	2	15	+241.629%
2025-05-09	65.6000	65.6000	65.6000	65.6000	-16.878%	12	16	+245.274%
2025-05-06	78.9400	78.9400	78.9200	78.9200	+6.218%	2	10	+186.999%
2025-05-01	74.4500	74.4500	74.3000	74.3000	+1.364%	30	10	+204.845%
2025-04-29	73.1000	73.3000	73.1000	73.3000	+16.442%	2	30	+209.004%
2025-04-24	60.7500	62.9500	60.7500	62.9500	+70.135%	55	30	+259.809%
2025-04-09	37.0000	37.0000	37.0000	37.0000	+12.121%	1	33	+512.162%
2025-04-08	33.0000	33.0000	33.0000	33.0000	+21.056%	1	34	+586.364%
2025-04-07	27.2600	27.2600	27.2600	27.2600	-11.922%	1	33	+730.888%
2025-04-04	30.9500	30.9500	30.9500	30.9500	-23.580%	2	33	+631.826%
2025-04-01	40.5000	40.5000	40.5000	40.5000	-23.324%	1	33	+459.259%
2025-03-25	52.8200	52.8200	52.8200	52.8200	+7.686%	1	33	+328.815%
2025-03-19	49.2400	49.2400	49.0500	49.0500	+15.657%	2	34	+361.774%
2025-03-18	42.4100	42.4100	42.4100	42.4100	+19.566%	25	36	+434.072%
2025-03-12	35.4700	35.4700	35.4700	35.4700	+8.971%	2	11	+538.568%
2025-03-07	32.5500	32.5500	32.5500	32.5500	-26.474%	2	13	+595.853%
2025-03-06	44.2700	44.2700	44.2700	44.2700	+2.477%	2	10	+411.633%
2025-03-05	43.9100	43.9100	37.3500	43.2000	-19.628%	12	10	+424.306%
2025-02-28	53.7500	53.7500	53.7500	53.7500	-15.501%	10	7	+321.395%
2025-02-04	63.6100	63.6100	63.6100	63.6100	+7.631%	1	2	+256.076%
2025-02-03	59.2300	59.2300	59.1000	59.1000	-2.556%	2	2	+283.249%
2025-01-30	60.7500	60.7500	60.6500	60.6500	+9.477%	2	1	+273.454%
2025-01-28	54.8000	55.4000	54.8000	55.4000	+17.323%	2	1	+308.845%
2025-01-27	47.2700	47.2700	47.2200	47.2200	-6.216%	2	1	+379.670%
2025-01-22	50.3500	50.3500	50.3500	50.3500	0.000%	1	1	+349.851%

.dark-mode .NJKv9F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NJKv9F{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C510CRWD Sep 18 2026 510.00 Call (CRWD260918C00510000)option OPRA

CRWD20260918C510
CRWD Sep 18 2026 510.00 Call (CRWD260918C00510000)
option OPRA