Dark

CRWD20260918C540
CRWD Sep 18 2026 540.00 Call (CRWD260918C00540000)
option OPRA

Inactive

Jul 1, 2026

244.02+1.726%(+4.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	249.6300	249.6300	243.0000	244.0200	+1.726%	4	119	0.000%
2026-06-30	239.8800	239.8800	239.8800	239.8800	+33.356%	4	119	+1.726%
2026-06-22	179.8800	179.8800	179.8800	179.8800	+12.728%	1	119	+35.657%
2026-06-18	166.1600	166.1600	159.5700	159.5700	-10.580%	5	118	+52.923%
2026-06-11	178.4500	178.4500	178.4500	178.4500	+21.850%	1	118	+36.744%
2026-06-10	146.4500	146.4500	146.4500	146.4500	-16.166%	4	117	+66.623%
2026-06-05	179.6200	179.6200	174.6900	174.6900	-25.026%	41	121	+39.687%
2026-06-03	228.8100	233.0000	228.8100	233.0000	-5.660%	10	136	+4.730%
2026-06-02	244.6500	246.9800	244.6500	246.9800	+1.221%	15	145	-1.198%
2026-06-01	240.4800	244.0000	240.4800	244.0000	+13.859%	3	154	+0.008%
2026-05-29	201.2600	214.3000	201.2600	214.3000	+46.270%	3	155	+13.868%
2026-05-27	137.8100	146.9500	137.8100	146.5100	-12.973%	14	158	+66.555%
2026-05-26	168.3500	168.3500	168.3500	168.3500	+5.595%	1	154	+44.948%
2026-05-22	160.5800	160.5800	159.4300	159.4300	+8.611%	7	149	+53.058%
2026-05-20	146.7900	146.7900	146.7900	146.7900	+20.715%	1	149	+66.237%
2026-05-19	126.9300	128.8500	121.5500	121.6000	-1.761%	4	149	+100.674%
2026-05-18	116.1500	123.7800	116.1500	123.7800	+20.761%	12	149	+97.140%
2026-05-15	96.8500	102.5000	96.8500	102.5000	+5.725%	11	149	+138.068%
2026-05-14	96.9500	96.9500	96.9500	96.9500	+28.940%	1	153	+151.697%
2026-05-13	73.0000	75.8000	73.0000	75.1900	+6.321%	8	156	+224.538%
2026-05-12	66.6000	73.8100	66.6000	70.7200	+7.723%	9	156	+245.051%
2026-05-11	59.0700	65.6500	59.0500	65.6500	+10.764%	122	156	+271.698%
2026-05-08	44.8400	59.5600	44.8400	59.2700	+27.737%	114	254	+311.709%
2026-05-07	41.9700	46.4000	41.9700	46.4000	+47.302%	9	151	+425.905%
2026-05-06	31.5000	31.5000	31.5000	31.5000	-2.477%	1	142	+674.667%
2026-05-04	32.3300	32.4000	32.0500	32.3000	+42.353%	4	141	+655.480%
2026-04-30	22.6900	22.6900	22.6900	22.6900	-10.174%	1	140	+975.452%
2026-04-23	25.2600	25.2600	25.2600	25.2600	-20.366%	1	140	+866.033%
2026-04-22	30.8700	31.7200	30.4500	31.7200	+22.000%	7	139	+669.294%
2026-04-21	27.0500	27.0500	25.9000	26.0000	+72.185%	14	128	+838.538%
2026-04-15	14.6000	15.1000	14.6000	15.1000	+14.829%	6	128	+1,516.026%
2026-04-14	14.5500	14.5500	13.1500	13.1500	+33.503%	4	122	+1,755.665%
2026-04-10	9.8500	9.8500	9.8500	9.8500	-34.114%	1	122	+2,377.360%
2026-04-09	14.9500	14.9500	14.9500	14.9500	-15.775%	5	122	+1,532.241%
2026-04-07	14.1500	17.7500	14.1500	17.7500	+47.548%	31	123	+1,274.761%
2026-03-30	12.0300	12.0300	12.0300	12.0300	+18.522%	2	122	+1,928.429%
2026-03-27	9.5900	10.1500	9.1500	10.1500	-17.680%	103	122	+2,304.138%
2026-03-26	13.2000	13.2000	12.3300	12.3300	-15.141%	102	177	+1,879.075%
2026-03-24	14.5300	14.5300	14.5300	14.5300	-17.443%	40	81	+1,579.422%
2026-03-20	17.6000	17.6000	17.6000	17.6000	-16.981%	1	71	+1,286.477%
2026-03-19	21.2000	21.2000	21.2000	21.2000	-15.504%	1	71	+1,051.038%
2026-03-18	25.0900	25.0900	25.0900	25.0900	+8.380%	1	72	+872.579%
2026-03-16	25.6600	25.6600	23.1500	23.1500	-16.757%	2	72	+954.082%
2026-03-09	27.8100	27.8100	27.8100	27.8100	+5.943%	1	71	+777.454%
2026-03-06	26.2000	26.2500	25.6000	26.2500	+53.061%	6	72	+829.600%
2026-03-04	15.6500	17.1500	15.6000	17.1500	+16.667%	4	72	+1,322.857%
2026-02-24	14.7000	14.7000	14.7000	14.7000	+26.506%	2	68	+1,560.000%
2026-02-23	11.6200	11.6200	11.6200	11.6200	-55.817%	2	70	+2,000.000%
2026-02-19	26.2500	26.3000	26.2500	26.3000	+7.479%	2	72	+827.833%
2026-02-17	24.2300	24.4700	24.2300	24.4700	+1.958%	2	73	+897.221%
2026-02-12	24.0000	24.0000	24.0000	24.0000	-0.662%	1	72	+916.750%
2026-02-05	24.1600	24.1600	24.1600	24.1600	-15.819%	4	72	+910.017%
2026-02-03	28.7000	28.7000	28.7000	28.7000	-17.529%	2	72	+750.244%
2026-01-30	34.5000	34.8000	34.5000	34.8000	-0.429%	2	74	+601.207%
2026-01-29	34.6000	34.9500	33.4900	34.9500	-25.161%	4	74	+598.197%
2026-01-28	48.1700	48.1700	46.7000	46.7000	+7.728%	3	75	+422.527%
2026-01-26	43.1500	43.3500	43.1500	43.3500	+24.748%	2	75	+462.907%
2026-01-20	34.7500	34.7500	34.7500	34.7500	-19.653%	1	75	+602.216%
2026-01-12	42.5000	43.2500	42.5000	43.2500	+1.885%	4	75	+464.208%
2026-01-08	42.4500	42.4500	42.4500	42.4500	+6.900%	1	75	+474.841%
2026-01-06	39.7100	39.7100	39.7100	39.7100	-17.955%	1	75	+514.505%
2025-12-29	48.0500	48.4000	48.0500	48.4000	-0.165%	2	75	+404.174%
2025-12-23	48.2500	48.4800	48.2500	48.4800	-13.583%	2	74	+403.342%
2025-12-17	55.9000	56.1000	55.9000	56.1000	-23.829%	7	74	+334.973%
2025-12-03	73.6500	73.6500	73.6500	73.6500	+3.879%	2	79	+231.324%
2025-12-01	70.9000	70.9000	70.9000	70.9000	-4.228%	2	79	+244.175%
2025-11-21	74.0300	74.0300	74.0300	74.0300	-14.218%	2	79	+229.623%
2025-11-18	86.3000	86.3000	86.3000	86.3000	-13.345%	1	78	+182.758%
2025-11-14	99.5900	99.5900	99.5900	99.5900	+4.964%	1	77	+145.025%
2025-11-13	94.8800	94.8800	94.8800	94.8800	-8.822%	2	76	+157.188%
2025-11-10	104.0600	104.0600	104.0600	104.0600	+9.376%	1	74	+134.499%
2025-11-05	96.0400	96.8500	95.0800	95.1400	-6.395%	75	73	+156.485%
2025-10-31	101.6500	101.6500	101.5800	101.6400	-2.269%	20	109	+140.083%
2025-10-30	104.0000	104.0000	104.0000	104.0000	+5.423%	6	109	+134.635%
2025-10-28	98.6500	98.6500	98.6500	98.6500	+7.462%	5	109	+147.359%
2025-10-27	91.8500	91.8500	91.6000	91.8000	+1.639%	6	106	+165.817%
2025-10-24	92.2000	92.2000	90.3200	90.3200	+17.604%	9	106	+170.173%
2025-10-21	76.8000	76.8000	76.8000	76.8000	+6.077%	1	103	+217.734%
2025-10-20	72.4000	72.4000	72.4000	72.4000	+10.114%	1	103	+237.044%
2025-10-16	65.7500	65.7500	65.7500	65.7500	-9.919%	1	104	+271.133%
2025-10-14	72.9900	72.9900	72.9900	72.9900	-1.458%	1	104	+234.320%
2025-10-10	75.2000	75.2000	74.0700	74.0700	-7.988%	2	104	+229.445%
2025-10-09	80.4000	80.5000	80.4000	80.5000	+11.806%	2	104	+203.130%
2025-10-02	72.0000	72.0000	72.0000	72.0000	+10.940%	2	103	+238.917%
2025-09-23	68.9900	69.0700	64.9000	64.9000	-9.358%	5	103	+275.994%
2025-09-22	71.6000	71.6000	71.6000	71.6000	-0.900%	1	100	+240.810%
2025-09-19	72.2500	72.2500	72.2500	72.2500	+88.889%	1	99	+237.744%
2025-09-10	38.2500	38.2500	38.2500	38.2500	-6.158%	3	99	+537.961%
2025-08-27	40.6800	40.8200	40.4500	40.7600	+4.112%	50	99	+498.675%
2025-08-25	39.9600	40.1400	39.1500	39.1500	-16.005%	36	76	+523.295%
2025-08-14	46.6300	46.7900	46.6100	46.6100	-1.604%	3	48	+423.536%
2025-08-11	47.3700	47.3700	47.3700	47.3700	-25.425%	2	46	+415.136%
2025-07-23	63.5200	63.5200	63.5200	63.5200	-14.451%	1	44	+284.162%
2025-07-14	75.0600	75.0600	74.2000	74.2500	-7.993%	7	45	+228.646%
2025-07-11	80.7000	80.7000	80.7000	80.7000	-11.948%	1	45	+202.379%
2025-07-08	91.0000	91.6500	91.0000	91.6500	+0.892%	9	44	+166.252%
2025-06-27	90.8900	90.8900	90.8100	90.8400	+2.125%	3	36	+168.626%
2025-06-25	88.7500	88.9500	88.7500	88.9500	+5.142%	2	33	+174.334%
2025-06-24	84.7000	84.7000	84.6000	84.6000	+5.263%	2	32	+188.440%
2025-06-20	80.3700	80.3700	80.3700	80.3700	-8.086%	2	33	+203.621%
2025-06-18	87.4400	87.4400	87.4400	87.4400	+2.042%	2	33	+179.071%
2025-06-17	85.4000	85.6900	85.4000	85.6900	+4.692%	4	33	+184.771%
2025-06-16	81.8500	81.8500	81.8500	81.8500	-2.035%	1	32	+198.131%
2025-06-13	84.4200	84.4200	83.5500	83.5500	-2.736%	4	32	+192.065%
2025-06-12	85.7000	85.9000	85.7000	85.9000	+11.631%	2	33	+184.075%
2025-06-10	76.9500	76.9500	76.9500	76.9500	-0.927%	3	32	+217.115%
2025-06-09	77.4000	77.7300	77.4000	77.6700	-5.014%	4	29	+214.175%
2025-06-06	81.7000	82.0300	81.6000	81.7700	+8.133%	16	28	+198.422%
2025-06-05	75.8500	75.8500	75.6200	75.6200	-2.927%	2	27	+222.692%
2025-06-04	77.9000	77.9000	77.9000	77.9000	-14.160%	3	23	+213.248%
2025-06-03	88.6000	90.7500	87.6700	90.7500	+40.916%	4	23	+168.893%
2025-05-20	64.3500	64.4000	64.3500	64.4000	-1.212%	2	23	+278.913%
2025-05-16	65.2000	65.2000	65.1900	65.1900	+14.388%	4	22	+274.321%
2025-04-24	56.9900	56.9900	56.9900	56.9900	+60.400%	20	21	+328.180%
2025-04-01	35.6500	35.6600	35.4400	35.5300	-48.804%	4	21	+586.800%
2025-02-20	69.6000	69.8000	69.4000	69.4000	+0.072%	12	21	+251.614%
2025-02-10	69.4500	69.4500	69.3500	69.3500	+28.664%	2	26	+251.867%
2025-01-30	53.8500	53.9500	53.6500	53.9000	0.000%	32	25	+352.727%

.dark-mode .pVGFTz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pVGFTz{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C540CRWD Sep 18 2026 540.00 Call (CRWD260918C00540000)option OPRA

CRWD20260918C540
CRWD Sep 18 2026 540.00 Call (CRWD260918C00540000)
option OPRA