Dark

CRWD20260918C520
CRWD Sep 18 2026 520.00 Call (CRWD260918C00520000)
option OPRA

Inactive

Jul 1, 2026

270.72+13.528%(+32.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	270.7200	270.7200	270.7200	270.7200	+13.528%	1	435	0.000%
2026-06-29	243.6800	243.6800	238.4600	238.4600	+34.723%	4	435	+13.528%
2026-06-25	172.6800	177.0000	172.6800	177.0000	+2.490%	3	435	+52.949%
2026-06-24	182.3500	182.3500	172.7000	172.7000	-11.766%	18	433	+56.757%
2026-06-22	189.9800	195.7300	188.9000	195.7300	+12.231%	4	451	+38.313%
2026-06-18	169.4500	181.5400	169.4500	174.4000	-4.574%	9	452	+55.229%
2026-06-16	182.7600	182.7600	182.7600	182.7600	-2.580%	1	452	+48.129%
2026-06-15	187.6000	187.6000	187.6000	187.6000	-2.388%	1	452	+44.307%
2026-06-11	179.1100	192.1900	174.4800	192.1900	+15.693%	3	452	+40.861%
2026-06-10	149.9700	166.1200	149.9700	166.1200	+16.087%	3	453	+62.967%
2026-06-09	152.1100	152.1100	143.1000	143.1000	-14.516%	4	451	+89.182%
2026-06-08	171.9700	171.9700	167.4000	167.4000	-14.844%	2	451	+61.720%
2026-06-05	191.0500	196.5800	191.0500	196.5800	-4.341%	43	451	+37.715%
2026-06-04	190.5100	205.5000	190.5100	205.5000	-22.875%	2	449	+31.737%
2026-06-01	263.2000	266.4500	263.2000	266.4500	+18.543%	6	448	+1.603%
2026-05-29	224.7700	224.7700	224.7700	224.7700	+40.613%	1	453	+20.443%
2026-05-27	159.8500	159.8500	159.8500	159.8500	-11.904%	1	453	+69.359%
2026-05-26	182.9200	182.9700	181.4500	181.4500	+1.938%	11	453	+49.198%
2026-05-22	175.0000	181.9600	175.0000	178.0000	+17.167%	16	458	+52.090%
2026-05-20	151.9200	151.9200	151.9200	151.9200	+10.891%	3	458	+78.199%
2026-05-19	141.2500	141.2500	135.0000	137.0000	+0.891%	7	455	+97.606%
2026-05-18	122.9300	135.7900	122.9300	135.7900	+14.253%	4	455	+99.367%
2026-05-15	97.6900	118.8500	94.8000	118.8500	+8.598%	34	455	+127.783%
2026-05-14	99.3000	109.4400	99.3000	109.4400	+16.215%	5	474	+147.368%
2026-05-13	86.0700	94.1700	85.7600	94.1700	+14.423%	17	488	+187.480%
2026-05-12	75.5700	83.9000	75.5700	82.3000	+6.717%	19	488	+228.943%
2026-05-11	70.8300	77.1200	70.8300	77.1200	+14.421%	18	488	+251.037%
2026-05-08	55.1000	70.4500	55.1000	67.4000	+22.769%	52	499	+301.662%
2026-05-07	54.0000	55.8100	52.4300	54.9000	+46.400%	38	483	+393.115%
2026-05-06	37.5000	37.5000	37.5000	37.5000	-11.494%	4	475	+621.920%
2026-05-05	42.5800	42.5800	42.3700	42.3700	+9.342%	2	471	+538.943%
2026-05-04	37.5500	39.7200	37.5500	38.7500	+16.157%	7	470	+598.632%
2026-05-01	33.0700	33.3600	33.0700	33.3600	+20.651%	8	463	+711.511%
2026-04-30	27.8800	27.8800	27.6500	27.6500	-19.622%	4	463	+879.096%
2026-04-27	34.4000	34.4000	34.4000	34.4000	+3.148%	1	463	+686.977%
2026-04-24	29.6000	33.3500	29.6000	33.3500	-15.183%	26	462	+711.754%
2026-04-22	38.5000	39.3200	38.5000	39.3200	+24.628%	8	461	+588.505%
2026-04-21	34.8500	34.8500	31.5500	31.5500	+26.962%	58	462	+758.067%
2026-04-20	24.8500	24.8500	24.8500	24.8500	+7.390%	1	462	+989.416%
2026-04-17	23.1400	23.1400	23.1400	23.1400	+5.182%	1	461	+1,069.922%
2026-04-16	23.0000	23.0000	20.9500	22.0000	+10.831%	6	460	+1,130.545%
2026-04-15	18.7500	19.8500	18.7500	19.8500	+21.037%	10	461	+1,263.829%
2026-04-14	17.9000	17.9000	16.2500	16.4000	-7.345%	10	452	+1,550.732%
2026-04-13	16.4500	17.7000	16.4500	17.7000	+43.320%	102	455	+1,429.492%
2026-04-10	13.5000	13.5000	12.3500	12.3500	-19.281%	34	448	+2,092.065%
2026-04-01	15.3000	15.3000	15.3000	15.3000	-2.236%	1	447	+1,669.412%
2026-03-31	14.8200	15.6500	14.8200	15.6500	+2.623%	2	447	+1,629.840%
2026-03-30	15.2500	15.2500	15.2500	15.2500	+21.708%	1	448	+1,675.213%
2026-03-27	12.5300	12.5300	12.5300	12.5300	-21.540%	1	448	+2,060.575%
2026-03-26	16.0300	16.1000	15.7000	15.9700	+10.138%	26	448	+1,595.178%
2026-03-25	17.8500	17.8500	14.5000	14.5000	-15.501%	19	463	+1,767.034%
2026-03-24	18.0300	18.0300	17.1600	17.1600	-17.698%	47	472	+1,477.622%
2026-03-23	20.5500	21.2000	20.0000	20.8500	+4.250%	14	472	+1,198.417%
2026-03-20	24.0200	24.0200	20.0000	20.0000	-28.315%	13	459	+1,253.600%
2026-03-19	27.9000	27.9000	27.9000	27.9000	-10.720%	1	452	+870.323%
2026-03-18	31.2500	31.2500	31.2500	31.2500	+30.208%	7	452	+766.304%
2026-03-17	24.0000	24.0000	24.0000	24.0000	-17.808%	1	450	+1,028.000%
2026-03-16	31.6000	31.6000	29.2000	29.2000	-17.700%	4	450	+827.123%
2026-03-12	35.8000	35.8000	35.4800	35.4800	+0.226%	4	450	+663.021%
2026-03-11	33.9500	35.4000	33.6000	35.4000	+9.767%	3	450	+664.746%
2026-03-10	37.0000	37.0000	32.2500	32.2500	-9.563%	5	448	+739.442%
2026-03-09	33.0000	35.6600	33.0000	35.6600	+14.295%	4	447	+659.170%
2026-03-06	30.7000	31.2000	30.7000	31.2000	+1.529%	6	446	+767.692%
2026-03-05	27.7400	30.7300	27.7400	30.7300	+30.488%	8	441	+780.963%
2026-03-04	18.5100	23.8000	18.5100	23.5500	+19.543%	321	443	+1,049.554%
2026-03-03	19.2500	19.7000	19.2500	19.7000	+2.338%	2	256	+1,274.213%
2026-03-02	19.2500	19.2500	19.2500	19.2500	+22.611%	3	255	+1,306.338%
2026-02-27	16.6000	16.8500	15.7000	15.7000	-3.681%	10	253	+1,624.331%
2026-02-25	14.9500	16.3000	14.9500	16.3000	+8.812%	6	248	+1,560.859%
2026-02-24	14.2000	14.9800	14.2000	14.9800	-50.577%	3	248	+1,707.210%
2026-02-19	30.3100	30.3100	30.3100	30.3100	+0.331%	1	248	+793.171%
2026-02-18	30.2100	30.2100	30.2100	30.2100	+14.649%	1	247	+796.127%
2026-02-17	26.4000	26.4000	26.3500	26.3500	-24.779%	2	248	+927.400%
2026-02-13	34.0400	35.2800	30.7500	35.0300	+19.638%	25	249	+672.823%
2026-02-12	29.4000	29.4000	26.3000	29.2800	+1.035%	5	249	+824.590%
2026-02-11	29.9700	30.0500	28.9800	28.9800	-6.122%	47	252	+834.161%
2026-02-10	30.8700	30.8700	30.8700	30.8700	+30.916%	1	239	+776.968%
2026-02-09	23.5800	23.5800	23.5800	23.5800	+0.985%	2	239	+1,048.092%
2026-02-06	23.4500	23.8000	23.3500	23.3500	-0.214%	5	239	+1,059.400%
2026-02-05	28.0000	28.0000	23.4000	23.4000	-24.026%	2	239	+1,056.923%
2026-02-04	29.3500	30.8000	29.3500	30.8000	-9.145%	3	238	+778.961%
2026-02-03	36.3900	36.3900	33.9000	33.9000	-20.905%	12	238	+698.584%
2026-01-30	42.8600	42.8600	42.8600	42.8600	-20.260%	7	239	+531.638%
2026-01-28	53.7500	53.7500	53.7500	53.7500	+1.549%	5	239	+403.665%
2026-01-27	54.5000	54.5000	52.9300	52.9300	+3.784%	12	239	+411.468%
2026-01-26	49.8000	51.0000	49.8000	51.0000	+17.241%	3	234	+430.824%
2026-01-23	43.5000	43.5000	43.5000	43.5000	+0.230%	1	234	+522.345%
2026-01-20	41.6500	43.4000	41.6500	43.4000	-8.187%	5	234	+523.779%
2026-01-16	46.3000	47.2700	46.3000	47.2700	+1.481%	3	233	+472.710%
2026-01-14	48.5100	48.6400	46.5500	46.5800	-12.113%	7	233	+481.194%
2026-01-13	53.0000	53.0000	53.0000	53.0000	+7.614%	1	228	+410.792%
2026-01-12	48.8500	49.2500	48.4700	49.2500	-8.338%	27	227	+449.685%
2026-01-09	53.0600	54.7000	51.7000	53.7300	+5.726%	103	231	+403.853%
2026-01-08	52.9300	53.0400	50.2500	50.8200	-12.273%	12	223	+432.704%
2026-01-07	60.0000	60.8000	57.9300	57.9300	+29.308%	15	212	+367.323%
2026-01-06	44.8000	44.8000	44.8000	44.8000	-4.640%	1	198	+504.286%
2026-01-05	46.9800	46.9800	46.9800	46.9800	+3.938%	4	199	+476.245%
2026-01-02	45.2500	45.2500	45.2000	45.2000	-16.327%	2	203	+498.938%
2025-12-31	54.0200	54.0200	54.0200	54.0200	-2.262%	1	202	+401.148%
2025-12-30	55.2700	55.2700	55.2700	55.2700	-4.674%	2	202	+389.814%
2025-12-29	57.9800	57.9800	57.9800	57.9800	-6.090%	1	204	+366.920%
2025-12-19	61.7400	61.7400	61.7400	61.7400	+5.089%	10	205	+338.484%
2025-12-18	58.6800	58.7700	58.6800	58.7500	-10.646%	3	205	+360.800%
2025-12-16	65.8500	65.8500	65.7500	65.7500	-5.586%	4	203	+311.741%
2025-12-15	69.6400	69.6400	69.6400	69.6400	-12.524%	1	202	+288.742%
2025-12-10	79.6100	79.6100	79.6100	79.6100	-10.791%	1	203	+240.058%
2025-12-09	89.2400	89.2400	89.2400	89.2400	-0.067%	1	203	+203.362%
2025-12-05	89.3000	89.3000	89.3000	89.3000	+1.917%	2	203	+203.158%
2025-12-04	85.2000	87.6200	85.2000	87.6200	-0.826%	3	205	+208.971%
2025-12-02	88.4000	88.4000	88.3500	88.3500	+9.602%	2	203	+206.418%
2025-12-01	80.7000	80.7000	80.6100	80.6100	-5.664%	2	204	+235.839%
2025-11-24	85.4500	85.4500	85.4500	85.4500	-1.088%	2	206	+216.817%
2025-11-20	86.3900	86.3900	86.3900	86.3900	-7.929%	1	206	+213.370%
2025-11-18	92.3000	93.8300	92.3000	93.8300	-7.182%	2	205	+188.522%
2025-11-17	101.0900	101.0900	101.0900	101.0900	-5.594%	1	206	+167.801%
2025-11-14	99.7600	107.0800	99.7600	107.0800	-1.986%	2	207	+152.820%
2025-11-07	107.5000	109.7500	107.5000	109.2500	+8.771%	8	207	+147.799%
2025-11-06	100.4400	100.4400	100.4400	100.4400	-3.636%	1	202	+169.534%
2025-11-05	104.6800	105.7700	104.2300	104.2300	-1.947%	26	201	+159.733%
2025-11-04	106.3000	106.3000	106.3000	106.3000	-10.762%	1	202	+154.675%
2025-11-03	119.1200	119.1200	119.1200	119.1200	+5.230%	1	203	+127.267%
2025-10-29	106.7000	113.2000	106.7000	113.2000	-0.545%	21	203	+139.152%
2025-10-28	110.8100	114.0000	109.8000	113.8200	+13.197%	13	203	+137.849%
2025-10-27	100.8500	100.9500	100.5500	100.5500	+2.456%	9	208	+169.239%
2025-10-24	98.6500	99.4600	97.8000	98.1400	+14.717%	11	208	+175.851%
2025-10-21	85.5000	85.5500	85.5000	85.5500	+15.608%	2	214	+216.447%
2025-10-17	74.0000	74.0000	74.0000	74.0000	-5.128%	1	213	+265.838%
2025-10-16	78.0000	78.0000	78.0000	78.0000	-11.434%	1	214	+247.077%
2025-10-08	88.0700	88.0700	88.0700	88.0700	+2.526%	1	214	+207.392%
2025-09-18	77.4000	85.9000	77.4000	85.9000	+86.739%	16	213	+215.157%
2025-09-11	45.9000	46.0000	45.9000	46.0000	+19.636%	2	211	+488.522%
2025-09-05	36.4100	38.4500	36.4100	38.4500	+2.670%	14	210	+604.083%
2025-09-04	37.3000	37.4500	37.3000	37.4500	-0.266%	3	196	+622.884%
2025-09-02	37.5500	37.5500	37.5500	37.5500	-23.430%	1	198	+620.959%
2025-08-28	44.7400	49.5000	44.7400	49.0400	+7.780%	15	198	+452.039%
2025-08-27	46.2500	46.2500	45.5000	45.5000	+4.742%	3	193	+494.989%
2025-08-26	45.7000	45.7000	43.4400	43.4400	-2.272%	3	192	+523.204%
2025-08-22	44.4500	44.4500	44.4500	44.4500	+1.554%	22	192	+509.044%
2025-08-21	43.7700	43.7700	43.7700	43.7700	-4.641%	1	176	+518.506%
2025-08-20	45.9000	45.9000	45.9000	45.9000	-0.757%	10	177	+489.804%
2025-08-19	46.3500	46.3500	46.2500	46.2500	-5.977%	4	177	+485.341%
2025-08-18	49.2500	49.6700	49.1900	49.1900	-5.495%	22	178	+450.356%
2025-08-07	52.6900	52.6900	50.1500	52.0500	-15.804%	297	165	+420.115%
2025-08-06	60.6500	61.8200	60.4700	61.8200	+5.983%	3	156	+337.917%
2025-08-05	60.2500	60.2500	57.5500	58.3300	-10.879%	4	155	+364.118%
2025-08-04	65.4500	65.4500	65.4500	65.4500	-9.412%	1	157	+313.629%
2025-07-30	72.1500	72.2500	72.1500	72.2500	-1.217%	2	158	+274.699%
2025-07-24	73.1400	73.1400	73.1400	73.1400	+4.069%	2	158	+270.139%
2025-07-23	70.2800	70.2800	70.2800	70.2800	-14.791%	1	160	+285.202%
2025-07-21	83.0000	83.0000	82.4800	82.4800	+5.757%	2	161	+228.225%
2025-07-17	77.9900	77.9900	77.9900	77.9900	-4.071%	1	160	+247.121%
2025-07-14	81.7000	81.7000	81.3000	81.3000	-5.739%	6	161	+232.989%
2025-07-11	87.4000	88.3500	86.2000	86.2500	-6.025%	14	162	+213.878%
2025-07-10	91.7800	91.7800	91.7800	91.7800	-8.183%	3	166	+194.966%
2025-07-08	97.3900	99.9600	96.6400	99.9600	-2.649%	6	166	+170.828%
2025-07-07	102.6800	102.6800	102.6800	102.6800	-1.882%	4	169	+163.654%
2025-07-01	104.6500	104.6500	104.6500	104.6500	+0.528%	1	165	+158.691%
2025-06-30	104.1800	104.1800	104.1000	104.1000	+7.486%	3	166	+160.058%
2025-06-25	96.9500	96.9500	96.8500	96.8500	+4.930%	3	166	+179.525%
2025-06-24	92.4500	92.4500	92.3000	92.3000	-4.342%	2	165	+193.304%
2025-06-17	93.9000	96.4900	93.7000	96.4900	+5.281%	3	164	+180.568%
2025-06-12	91.6500	91.6500	91.6500	91.6500	+15.356%	2	165	+195.385%
2025-06-10	79.4500	79.4500	79.4500	79.4500	-5.360%	43	174	+240.743%
2025-06-09	82.5000	84.5200	82.3700	83.9500	+1.511%	32	133	+222.478%
2025-06-05	82.4500	82.8900	82.4300	82.7000	+14.781%	6	145	+227.352%
2025-06-04	72.0500	72.0500	72.0500	72.0500	-28.373%	10	157	+275.739%
2025-06-03	96.4500	100.5900	96.4500	100.5900	+11.643%	13	157	+169.132%
2025-06-02	91.0200	91.0200	90.1000	90.1000	+3.742%	3	156	+200.466%
2025-05-30	86.1500	87.2000	86.1500	86.8500	+4.955%	40	154	+211.710%
2025-05-29	82.5500	82.7500	82.5500	82.7500	-5.912%	2	144	+227.154%
2025-05-28	88.0000	88.0000	87.9500	87.9500	-3.405%	2	144	+207.811%
2025-05-27	90.7500	91.0500	90.7500	91.0500	+25.189%	2	143	+197.331%
2025-05-20	72.7300	72.7300	72.7300	72.7300	+0.331%	1	142	+272.226%
2025-05-19	72.7500	72.7500	72.4900	72.4900	+0.055%	2	141	+273.458%
2025-05-16	71.7500	72.5500	71.7500	72.4500	+1.899%	64	141	+273.665%
2025-05-13	71.2000	71.2000	71.1000	71.1000	+4.559%	2	156	+280.759%
2025-05-07	68.1000	68.1000	68.0000	68.0000	-4.895%	2	156	+298.118%
2025-05-01	71.2500	71.5000	71.2500	71.5000	+12.421%	2	156	+278.629%
2025-04-28	64.5500	65.7000	62.4200	63.6000	-3.049%	34	156	+325.660%
2025-04-25	65.8600	65.8600	65.6000	65.6000	+36.496%	4	165	+312.683%
2025-04-17	47.1100	48.0600	47.1100	48.0600	+32.397%	2	165	+463.296%
2025-04-09	34.5500	36.6000	34.5000	36.3000	-8.125%	4	165	+645.785%
2025-03-24	39.5100	39.5100	39.5100	39.5100	+2.358%	20	163	+585.194%
2025-03-17	38.6000	38.6000	38.6000	38.6000	+5.898%	1	163	+601.347%
2025-03-14	36.4500	36.4500	36.4500	36.4500	+3.316%	20	164	+642.716%
2025-03-13	35.2800	35.2800	35.2800	35.2800	+12.932%	2	154	+667.347%
2025-03-07	31.2400	31.2400	31.2400	31.2400	-18.241%	2	154	+766.581%
2025-03-06	41.4600	42.1900	38.2100	38.2100	-7.032%	14	153	+608.506%
2025-03-05	32.8000	41.1000	32.8000	41.1000	-21.490%	19	153	+558.686%
2025-03-04	52.3500	52.3500	52.2500	52.3500	-6.933%	12	153	+417.135%
2025-02-26	50.8000	56.2500	50.8000	56.2500	+14.562%	7	159	+381.280%
2025-02-25	48.3900	50.5300	48.3900	49.1000	-29.555%	5	159	+451.365%
2025-02-21	69.5000	69.7000	69.5000	69.7000	-5.556%	4	160	+288.407%
2025-02-20	73.9500	74.1500	73.8000	73.8000	-13.684%	12	160	+266.829%
2025-02-13	85.3500	85.5000	85.3500	85.5000	+14.305%	2	155	+216.632%
2025-02-10	74.6000	74.8000	74.6000	74.8000	+10.243%	2	155	+261.925%
2025-02-06	67.8500	67.8500	67.8500	67.8500	+1.042%	3	155	+298.998%
2025-02-05	67.1500	67.1500	67.1500	67.1500	+5.482%	2	155	+303.157%
2025-02-04	61.5600	63.8200	61.5100	63.6600	+13.821%	246	157	+325.259%
2025-02-03	57.0000	57.0100	55.3300	55.9300	-2.646%	10	33	+384.034%
2025-01-30	58.2500	58.2500	57.1000	57.4500	-12.290%	14	33	+371.227%
2025-01-28	47.7100	65.5000	47.7100	65.5000	+42.951%	24	33	+313.313%
2025-01-27	44.1000	46.1800	44.1000	45.8200	-1.568%	14	26	+490.834%
2025-01-23	46.7000	46.8500	46.5500	46.5500	0.000%	17	17	+481.568%

.dark-mode .Rsvkz8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rsvkz8{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C520CRWD Sep 18 2026 520.00 Call (CRWD260918C00520000)option OPRA

CRWD20260918C520
CRWD Sep 18 2026 520.00 Call (CRWD260918C00520000)
option OPRA