Dark

CRWD20260918C530
CRWD Sep 18 2026 530.00 Call (CRWD260918C00530000)
option OPRA

Inactive

Jul 1, 2026

260.00+11.963%(+27.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	260.0000	260.0000	260.0000	260.0000	+11.963%	1	213	0.000%
2026-06-29	232.2200	232.2200	232.2200	232.2200	+33.001%	10	214	+11.963%
2026-06-22	181.6000	189.3900	174.6000	174.6000	+3.731%	6	214	+48.912%
2026-06-18	159.2400	172.5500	159.2400	168.3200	-9.379%	6	203	+54.468%
2026-06-15	185.7400	185.7400	185.7400	185.7400	+5.098%	1	203	+39.981%
2026-06-12	176.7300	176.7300	176.7300	176.7300	+21.497%	1	203	+47.117%
2026-06-09	127.8000	145.4600	127.8000	145.4600	-10.287%	2	203	+78.743%
2026-06-08	162.1400	162.1400	162.1400	162.1400	-13.769%	1	203	+60.355%
2026-06-05	193.9000	193.9000	184.1500	188.0300	-6.098%	6	203	+38.276%
2026-06-04	180.2000	200.3000	174.3000	200.2400	-22.309%	86	205	+29.844%
2026-06-01	252.4100	257.7400	252.4000	257.7400	+17.197%	7	244	+0.877%
2026-05-29	217.6200	219.9200	217.6200	219.9200	+35.753%	2	246	+18.225%
2026-05-28	162.0000	162.0000	162.0000	162.0000	+4.584%	1	245	+60.494%
2026-05-27	150.0100	154.9000	150.0100	154.9000	-11.018%	25	246	+67.850%
2026-05-26	174.4000	174.4000	174.0800	174.0800	-0.103%	2	223	+49.357%
2026-05-22	173.0400	174.2600	173.0400	174.2600	+12.426%	2	223	+49.202%
2026-05-21	158.5600	158.5600	155.0000	155.0000	+0.636%	9	232	+67.742%
2026-05-20	132.3700	154.0200	132.3700	154.0200	+16.948%	4	232	+68.809%
2026-05-19	142.1500	142.1500	131.7000	131.7000	-0.265%	17	231	+97.418%
2026-05-18	120.2000	132.0500	120.2000	132.0500	+18.271%	51	231	+96.895%
2026-05-15	103.4000	111.6500	103.2800	111.6500	+9.461%	13	231	+132.871%
2026-05-14	88.8000	102.0000	88.8000	102.0000	+11.135%	5	229	+154.902%
2026-05-13	81.0400	91.7800	81.0400	91.7800	+26.332%	6	233	+183.286%
2026-05-12	72.6500	72.6500	72.6500	72.6500	+3.490%	1	233	+257.880%
2026-05-11	63.4900	70.2000	63.4900	70.2000	+9.980%	6	233	+270.370%
2026-05-08	55.7200	63.8300	55.7200	63.8300	+29.080%	120	232	+307.332%
2026-05-07	46.5000	51.0000	46.5000	49.4500	+38.944%	176	280	+425.784%
2026-05-06	35.5900	35.5900	35.5900	35.5900	-8.603%	10	162	+630.542%
2026-05-05	38.8600	38.9400	38.8600	38.9400	+9.845%	6	167	+567.694%
2026-05-04	33.8400	35.9700	33.8400	35.4500	+16.997%	9	171	+633.427%
2026-05-01	30.0300	30.3000	30.0300	30.3000	-11.404%	3	169	+758.086%
2026-04-28	34.2000	34.2000	34.2000	34.2000	+4.268%	1	169	+660.234%
2026-04-22	32.8000	32.8000	32.8000	32.8000	+3.307%	3	169	+692.683%
2026-04-21	26.4600	31.7500	26.4600	31.7500	+56.558%	27	151	+718.898%
2026-04-20	20.2800	20.2800	20.2800	20.2800	+1.400%	1	151	+1,182.051%
2026-04-16	19.5500	20.0000	19.4500	20.0000	+12.045%	3	150	+1,200.000%
2026-04-15	16.6500	17.8500	16.5000	17.8500	+25.704%	32	148	+1,356.583%
2026-04-14	16.0500	16.2500	14.1500	14.2000	-2.069%	18	150	+1,730.986%
2026-04-13	14.5000	14.5000	14.5000	14.5000	+17.599%	1	148	+1,693.103%
2026-04-10	12.3200	12.3300	12.3200	12.3300	-16.122%	4	148	+2,008.678%
2026-04-09	20.5000	20.5000	14.7000	14.7000	-36.720%	7	148	+1,668.707%
2026-04-08	24.5500	24.5500	22.7200	23.2300	+36.486%	7	148	+1,019.242%
2026-04-07	16.8800	17.0200	16.8500	17.0200	+24.780%	5	146	+1,427.615%
2026-03-31	13.6400	13.6400	13.6400	13.6400	-0.438%	2	147	+1,806.158%
2026-03-30	14.1000	14.1000	13.7000	13.7000	+22.650%	11	147	+1,797.810%
2026-03-27	10.0000	11.1700	10.0000	11.1700	-21.449%	4	146	+2,227.663%
2026-03-25	15.5000	16.1000	14.2200	14.2200	-14.079%	7	146	+1,728.411%
2026-03-24	16.0000	16.5500	16.0000	16.5500	-11.260%	5	146	+1,470.997%
2026-03-23	19.4500	19.4500	18.6500	18.6500	-2.611%	14	146	+1,294.102%
2026-03-20	19.8000	19.8000	19.1500	19.1500	-25.341%	8	132	+1,257.702%
2026-03-17	25.6500	25.6500	25.6500	25.6500	-22.273%	5	129	+913.645%
2026-03-12	33.0000	33.0000	33.0000	33.0000	-2.077%	1	129	+687.879%
2026-03-11	33.4500	36.0000	33.3500	33.7000	+11.074%	16	129	+671.513%
2026-03-10	31.7000	31.7000	30.3400	30.3400	0.000%	5	115	+756.955%
2026-03-09	32.0000	32.0000	30.3400	30.3400	+6.456%	8	112	+756.955%
2026-03-06	28.5500	28.6500	28.5000	28.5000	+5.595%	6	112	+812.281%
2026-03-05	25.2400	26.9900	25.2400	26.9900	+46.287%	2	107	+863.320%
2026-02-26	19.2000	19.2000	17.3100	18.4500	+34.672%	6	108	+1,309.214%
2026-02-23	16.0000	16.0000	13.3500	13.7000	-37.812%	15	105	+1,797.810%
2026-02-20	22.2200	22.8600	22.0300	22.0300	-15.755%	16	103	+1,080.209%
2026-02-18	26.2500	26.2500	26.1500	26.1500	-1.950%	2	108	+894.264%
2026-02-17	24.5500	26.6800	24.3000	26.6700	-17.328%	16	107	+874.878%
2026-02-13	32.0000	32.6800	31.9100	32.2600	+48.118%	41	101	+705.952%
2026-02-09	21.7800	21.7800	21.7800	21.7800	-1.403%	2	101	+1,093.756%
2026-02-06	22.5000	22.5000	22.0900	22.0900	-15.364%	2	101	+1,077.003%
2026-02-05	26.1000	26.1000	26.1000	26.1000	-12.210%	1	100	+896.169%
2026-02-04	27.9500	29.7300	27.5900	29.7300	-16.371%	4	101	+774.538%
2026-01-29	35.0000	36.3900	34.7500	35.5500	-32.260%	9	100	+631.364%
2026-01-28	52.4800	52.4800	52.4800	52.4800	+12.860%	3	99	+395.427%
2026-01-26	46.5000	46.5000	46.5000	46.5000	-4.419%	1	98	+459.140%
2026-01-09	48.9500	48.9500	48.6500	48.6500	-9.404%	2	99	+434.430%
2026-01-07	54.0000	54.0000	53.7000	53.7000	+27.857%	2	100	+384.171%
2026-01-06	42.0000	42.0000	42.0000	42.0000	-18.605%	2	99	+519.048%
2025-12-30	51.5500	51.6000	51.5500	51.6000	-0.290%	2	97	+403.876%
2025-12-29	54.2700	54.2800	51.5000	51.7500	+0.485%	5	98	+402.415%
2025-12-23	51.3200	51.5000	51.2300	51.5000	-7.207%	17	101	+404.854%
2025-12-22	55.5000	55.5000	55.5000	55.5000	-0.359%	1	115	+368.468%
2025-12-18	55.5700	55.7000	55.5700	55.7000	+1.107%	2	115	+366.786%
2025-12-17	55.0400	55.0900	55.0400	55.0900	-35.710%	3	115	+371.955%
2025-12-05	85.6900	85.6900	85.6900	85.6900	+4.628%	1	112	+203.419%
2025-12-02	81.9000	81.9000	81.9000	81.9000	+1.111%	2	111	+217.460%
2025-11-24	81.0000	81.0000	81.0000	81.0000	-3.110%	2	111	+220.988%
2025-11-20	82.9500	83.6000	82.7500	83.6000	-5.537%	3	109	+211.005%
2025-11-18	96.9500	96.9500	88.5000	88.5000	-8.763%	3	110	+193.785%
2025-11-13	97.0000	97.0000	97.0000	97.0000	-18.419%	2	109	+168.041%
2025-11-12	118.9000	118.9000	118.9000	118.9000	+13.077%	1	108	+118.671%
2025-11-07	105.1000	105.1500	105.1000	105.1500	+4.212%	2	108	+147.266%
2025-11-05	101.1500	101.1500	100.6500	100.9000	-10.502%	29	108	+157.681%
2025-11-03	111.5700	114.2100	111.5700	112.7400	+9.765%	19	89	+130.619%
2025-10-30	102.7100	102.7100	102.7100	102.7100	-1.335%	1	89	+153.140%
2025-10-29	104.1000	104.1000	104.1000	104.1000	+8.268%	1	88	+149.760%
2025-10-27	96.2400	96.2400	96.1500	96.1500	+8.180%	5	88	+170.411%
2025-10-10	88.8800	88.8800	88.8800	88.8800	+15.025%	1	88	+192.529%
2025-10-06	77.2700	77.2700	77.2700	77.2700	-2.066%	1	88	+236.482%
2025-10-02	78.9000	78.9000	78.9000	78.9000	+0.574%	1	88	+229.531%
2025-09-18	66.8800	78.4500	66.8800	78.4500	+48.355%	16	87	+231.421%
2025-09-17	52.8800	52.8800	52.8800	52.8800	+12.751%	1	89	+391.679%
2025-09-12	46.9000	46.9000	46.9000	46.9000	+17.397%	1	89	+454.371%
2025-09-10	39.9500	39.9500	39.9500	39.9500	+21.061%	3	90	+550.814%
2025-09-03	33.0000	33.0000	33.0000	33.0000	-2.941%	1	93	+687.879%
2025-09-02	34.0000	34.0000	34.0000	34.0000	-23.869%	1	92	+664.706%
2025-08-28	38.0000	44.6600	38.0000	44.6600	-9.228%	2	92	+482.176%
2025-08-11	49.5200	49.5200	49.2000	49.2000	+0.820%	3	92	+428.455%
2025-08-07	48.8000	48.8000	48.8000	48.8000	-10.129%	1	91	+432.787%
2025-08-05	54.0000	54.3500	54.0000	54.3000	-14.082%	5	91	+378.821%
2025-07-31	63.2000	63.2000	63.2000	63.2000	-16.347%	2	92	+311.392%
2025-07-22	75.4500	75.5500	75.4500	75.5500	+0.733%	2	94	+244.143%
2025-07-15	75.0000	75.0000	75.0000	75.0000	-23.641%	1	95	+246.667%
2025-07-08	93.8100	98.2200	93.8100	98.2200	+10.422%	5	94	+164.712%
2025-07-02	88.9600	88.9600	88.9500	88.9500	-0.325%	3	99	+192.299%
2025-06-17	89.2000	89.3200	88.9800	89.2400	+4.742%	6	98	+191.349%
2025-06-16	85.2000	85.2000	85.2000	85.2000	+1.731%	1	101	+205.164%
2025-06-11	82.4500	83.7500	82.4000	83.7500	+10.634%	10	101	+210.448%
2025-06-10	79.6000	79.6000	75.7000	75.7000	-10.095%	5	97	+243.461%
2025-06-06	84.1500	84.2000	84.1500	84.2000	+8.435%	4	95	+208.789%
2025-06-05	77.8000	77.8000	77.6500	77.6500	-4.348%	2	96	+234.836%
2025-06-04	81.1800	81.1800	81.1800	81.1800	-5.933%	1	97	+220.276%
2025-06-02	86.2500	86.3000	86.2500	86.3000	+6.741%	2	97	+201.275%
2025-05-29	80.5000	80.8500	80.5000	80.8500	-4.263%	2	96	+221.583%
2025-05-28	84.6500	84.6500	84.4500	84.4500	+4.131%	2	95	+207.874%
2025-05-23	81.1000	81.1000	81.1000	81.1000	+20.024%	6	91	+220.592%
2025-05-21	67.5700	67.5700	67.5700	67.5700	-2.143%	2	91	+284.786%
2025-05-16	69.0000	69.4000	68.6400	69.0500	+6.905%	68	89	+276.539%
2025-04-28	64.5900	64.5900	64.5900	64.5900	+14.319%	2	96	+302.539%
2025-04-24	56.5000	56.5000	56.5000	56.5000	+39.506%	2	98	+360.177%
2025-04-09	32.1000	40.8000	32.1000	40.5000	-16.409%	14	100	+541.975%
2025-03-25	47.8500	48.4500	47.8500	48.4500	+27.332%	4	92	+436.636%
2025-03-24	38.0500	38.0500	38.0500	38.0500	-9.834%	20	88	+583.311%
2025-03-17	38.8400	42.2000	38.8400	42.2000	+22.319%	32	88	+516.114%
2025-03-14	34.5000	34.5000	34.5000	34.5000	+8.456%	40	57	+653.623%
2025-03-12	31.8100	31.8100	31.8100	31.8100	-19.712%	2	37	+717.353%
2025-03-06	40.1700	40.1900	39.6200	39.6200	+2.008%	6	41	+556.234%
2025-03-05	39.4700	40.4300	32.6000	38.8400	-28.061%	34	41	+569.413%
2025-03-04	47.5500	53.9900	46.2100	53.9900	-0.387%	12	36	+381.571%
2025-03-03	54.2000	54.2000	54.2000	54.2000	+14.977%	2	38	+379.705%
2025-02-28	46.0600	49.5600	46.0600	47.1400	-13.710%	24	38	+451.549%
2025-02-26	52.1200	54.6300	52.1200	54.6300	+18.478%	6	36	+375.929%
2025-02-25	46.2700	46.2800	46.1100	46.1100	-14.611%	8	34	+463.869%
2025-02-24	54.0000	54.0000	54.0000	54.0000	-26.129%	1	34	+381.481%
2025-02-20	70.6500	73.1000	70.2500	73.1000	-11.821%	27	35	+255.677%
2025-02-14	83.1800	83.1800	82.8500	82.9000	-0.301%	8	35	+213.631%
2025-02-13	83.1500	83.1500	83.1500	83.1500	+11.163%	2	35	+212.688%
2025-02-12	74.4800	74.8000	74.4700	74.8000	+2.186%	6	33	+247.594%
2025-02-11	73.2000	73.2000	73.2000	73.2000	+9.910%	1	33	+255.191%
2025-02-06	66.6000	66.6000	66.6000	66.6000	+4.766%	2	32	+290.390%
2025-02-05	61.8800	63.5700	61.8800	63.5700	+3.754%	2	34	+308.998%
2025-02-04	58.5400	61.2700	58.1100	61.2700	+9.411%	68	34	+324.351%
2025-01-28	49.9500	56.0000	49.8500	56.0000	0.000%	4	1	+364.286%

.dark-mode .YR2Prv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YR2Prv{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C530CRWD Sep 18 2026 530.00 Call (CRWD260918C00530000)option OPRA

CRWD20260918C530
CRWD Sep 18 2026 530.00 Call (CRWD260918C00530000)
option OPRA