Dark

CRWD20260918C550
CRWD Sep 18 2026 550.00 Call (CRWD260918C00550000)
option OPRA

Inactive

Jul 1, 2026

240.63+41.672%(+70.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	240.6300	240.6300	240.6300	240.6300	+41.672%	1	554	0.000%
2026-06-26	169.8500	169.8500	169.8500	169.8500	+7.670%	1	554	+41.672%
2026-06-24	157.6000	157.7500	157.6000	157.7500	+0.146%	2	555	+52.539%
2026-06-23	158.4100	159.6000	156.9300	157.5200	-0.139%	50	557	+52.762%
2026-06-18	150.3900	157.7400	150.3900	157.7400	+1.219%	8	588	+52.548%
2026-06-17	159.4800	159.4800	155.8400	155.8400	+3.893%	7	588	+54.408%
2026-06-16	150.0000	150.0000	150.0000	150.0000	-13.094%	2	588	+60.420%
2026-06-11	172.6000	172.6000	172.6000	172.6000	+30.758%	1	590	+39.415%
2026-06-10	136.7000	136.7000	132.0000	132.0000	-8.397%	2	589	+82.295%
2026-06-08	149.0000	149.0000	144.1000	144.1000	-9.842%	6	591	+66.988%
2026-06-05	168.8500	169.5300	159.8300	159.8300	-9.701%	28	596	+50.554%
2026-06-04	165.0100	177.0000	165.0100	177.0000	-22.707%	3	607	+35.949%
2026-06-03	223.6600	229.0000	223.6600	229.0000	-6.224%	2	609	+5.079%
2026-06-02	244.0400	244.2000	244.0400	244.2000	-4.164%	3	610	-1.462%
2026-06-01	241.3500	254.8100	237.7500	254.8100	+23.395%	29	610	-5.565%
2026-05-29	179.1800	206.5000	179.1800	206.5000	+31.070%	5	601	+16.528%
2026-05-28	157.5500	157.5500	157.5500	157.5500	+12.810%	5	603	+52.732%
2026-05-27	137.2000	141.1000	137.2000	139.6600	-13.577%	6	608	+72.297%
2026-05-26	158.5000	161.6000	158.5000	161.6000	+3.173%	22	609	+48.905%
2026-05-22	156.6300	157.2800	156.6300	156.6300	+9.531%	38	655	+53.630%
2026-05-21	143.0000	143.0000	143.0000	143.0000	+2.509%	1	655	+68.273%
2026-05-20	125.5800	139.5000	125.5800	139.5000	+22.122%	120	655	+72.495%
2026-05-19	127.6700	127.7200	114.2300	114.2300	-0.747%	8	707	+110.654%
2026-05-18	117.2500	117.2500	115.0900	115.0900	+14.723%	3	707	+109.080%
2026-05-15	83.6400	100.3200	83.6400	100.3200	+8.372%	22	707	+139.862%
2026-05-14	86.1000	92.5700	86.1000	92.5700	+15.713%	11	699	+159.944%
2026-05-13	72.6600	80.0000	68.5700	80.0000	+24.727%	111	653	+200.788%
2026-05-12	65.6700	69.1000	63.4200	64.1400	+1.215%	80	653	+275.164%
2026-05-11	53.6000	63.5900	53.6000	63.3700	+14.201%	19	653	+279.722%
2026-05-08	44.0500	55.4900	44.0500	55.4900	+35.341%	30	643	+333.646%
2026-05-07	38.0000	43.5000	38.0000	41.0000	+42.361%	138	652	+486.902%
2026-05-06	29.7000	29.7000	28.8000	28.8000	-10.000%	11	537	+735.521%
2026-05-05	30.4300	33.1500	30.4200	32.0000	+9.141%	16	531	+651.969%
2026-05-04	28.7500	30.0000	28.7500	29.3200	+19.090%	10	518	+720.703%
2026-05-01	24.6200	24.6200	24.6200	24.6200	+12.011%	1	517	+877.376%
2026-04-30	21.9800	21.9800	21.9800	21.9800	-19.042%	1	517	+994.768%
2026-04-28	27.1500	27.1500	27.1500	27.1500	+16.774%	1	516	+786.298%
2026-04-24	22.0900	23.2500	22.0900	23.2500	0.000%	4	515	+934.968%
2026-04-23	26.0700	26.0700	23.2500	23.2500	-19.550%	10	513	+934.968%
2026-04-22	25.2500	28.9000	25.2500	28.9000	+18.152%	14	507	+732.630%
2026-04-21	19.5000	26.7000	19.5000	24.4600	+31.505%	34	492	+883.769%
2026-04-20	18.3500	18.6000	18.3500	18.6000	+10.124%	4	492	+1,193.710%
2026-04-17	17.2700	17.2700	16.8900	16.8900	+5.563%	11	492	+1,324.689%
2026-04-16	17.0000	17.0000	16.0000	16.0000	+12.676%	32	491	+1,403.938%
2026-04-15	12.8500	14.2000	12.8500	14.2000	+27.126%	17	484	+1,594.577%
2026-04-14	11.7500	11.7500	11.1700	11.1700	-13.344%	4	493	+2,054.252%
2026-04-13	12.4000	12.8900	12.4000	12.8900	+27.624%	3	493	+1,766.796%
2026-04-10	11.3000	11.3000	9.3400	10.1000	-51.905%	13	494	+2,282.475%
2026-04-08	21.0000	21.0000	21.0000	21.0000	+38.889%	1	495	+1,045.857%
2026-04-07	11.9000	15.1200	11.9000	15.1200	+16.308%	4	494	+1,491.468%
2026-04-06	13.0000	13.0000	13.0000	13.0000	+15.556%	1	496	+1,751.000%
2026-04-01	11.2500	11.2500	11.2500	11.2500	-3.184%	1	495	+2,038.933%
2026-03-31	10.9900	11.6200	10.9900	11.6200	+18.210%	2	495	+1,970.826%
2026-03-30	10.7100	10.7100	9.8300	9.8300	+10.449%	4	495	+2,347.915%
2026-03-27	8.4700	9.8000	8.4700	8.9000	-29.309%	12	493	+2,603.708%
2026-03-26	12.5900	12.5900	12.5900	12.5900	-1.022%	100	504	+1,811.279%
2026-03-24	12.7200	12.7200	12.7200	12.7200	-17.935%	1	591	+1,791.745%
2026-03-23	13.3000	15.6500	13.3000	15.5000	+1.974%	10	592	+1,452.452%
2026-03-20	16.5000	16.5000	15.1000	15.2000	-27.168%	19	584	+1,483.092%
2026-03-19	20.8700	20.8700	20.8700	20.8700	-9.615%	4	567	+1,052.995%
2026-03-18	19.5500	23.0900	19.5500	23.0900	+13.186%	3	571	+942.139%
2026-03-16	21.2400	21.2400	20.4000	20.4000	-26.882%	2	568	+1,079.559%
2026-03-12	27.9000	27.9000	27.9000	27.9000	+5.482%	1	568	+762.473%
2026-03-11	26.6000	26.6000	26.4500	26.4500	+0.570%	2	568	+809.754%
2026-03-10	26.6500	26.6500	26.3000	26.3000	+4.573%	3	568	+814.943%
2026-03-09	27.8900	27.8900	25.1500	25.1500	-0.198%	4	568	+856.779%
2026-03-06	25.2000	25.2000	25.2000	25.2000	+43.426%	280	568	+854.881%
2026-03-04	17.5700	17.5700	17.5700	17.5700	+1.737%	75	428	+1,269.550%
2026-03-03	17.5600	17.5600	17.2700	17.2700	+16.218%	44	428	+1,293.341%
2026-03-02	14.8600	14.8600	14.8600	14.8600	+17.937%	2	427	+1,519.314%
2026-02-27	11.8300	12.6000	11.8300	12.6000	-19.231%	5	425	+1,809.762%
2026-02-26	15.6000	15.6000	15.6000	15.6000	+22.066%	3	424	+1,442.500%
2026-02-25	11.3000	12.7800	11.3000	12.7800	+18.333%	5	421	+1,782.864%
2026-02-23	11.7900	11.7900	10.8000	10.8000	-38.286%	2	421	+2,128.056%
2026-02-20	24.2500	24.2500	17.2500	17.5000	-27.536%	45	423	+1,275.029%
2026-02-19	24.0500	24.1500	24.0500	24.1500	+7.190%	2	420	+896.398%
2026-02-17	21.7000	22.5500	21.7000	22.5300	-18.073%	8	420	+968.043%
2026-02-13	27.5000	27.5000	27.5000	27.5000	+17.171%	1	418	+775.018%
2026-02-12	23.2800	23.4700	23.2800	23.4700	+9.673%	2	418	+925.266%
2026-02-09	21.4000	21.4000	21.4000	21.4000	+12.988%	2	418	+1,024.439%
2026-02-06	18.5000	18.9700	18.5000	18.9400	+1.338%	102	418	+1,170.486%
2026-02-05	18.6900	18.6900	18.6900	18.6900	-23.621%	1	343	+1,187.480%
2026-02-04	24.4500	24.4700	24.4500	24.4700	-11.018%	2	344	+883.367%
2026-02-03	27.5000	27.5000	27.5000	27.5000	-11.290%	5	345	+775.018%
2026-02-02	31.7500	31.7500	31.0000	31.0000	+0.780%	10	350	+676.226%
2026-01-29	30.7600	30.7600	30.7600	30.7600	-35.649%	1	350	+682.282%
2026-01-28	47.8000	47.8000	47.8000	47.8000	+24.479%	1	350	+403.410%
2026-01-26	39.0000	39.3000	38.4000	38.4000	+10.504%	3	350	+526.641%
2026-01-23	34.7500	34.7500	34.7500	34.7500	-1.836%	1	350	+592.460%
2026-01-22	35.4000	35.4000	35.4000	35.4000	+10.280%	1	350	+579.746%
2026-01-20	32.3000	32.3000	32.1000	32.1000	-13.360%	3	350	+649.626%
2026-01-16	34.5000	37.0500	34.5000	37.0500	0.000%	3	351	+549.474%
2026-01-15	42.5500	42.5500	37.0500	37.0500	-0.403%	8	351	+549.474%
2026-01-14	37.2000	37.2000	37.2000	37.2000	-6.767%	1	351	+546.855%
2026-01-13	40.2000	40.2000	39.9000	39.9000	-1.603%	2	351	+503.083%
2026-01-12	39.8500	40.5500	39.7000	40.5500	+1.248%	3	351	+493.416%
2026-01-08	42.4300	42.4300	39.7700	40.0500	-17.081%	4	351	+500.824%
2026-01-07	48.3500	48.3500	48.3000	48.3000	+28.800%	2	351	+398.199%
2026-01-06	36.1500	37.5000	36.0500	37.5000	-6.763%	3	352	+541.680%
2026-01-05	42.3000	42.3000	39.0000	40.2200	+10.952%	4	351	+498.284%
2026-01-02	40.0500	40.0500	36.2500	36.2500	-19.534%	10	351	+563.807%
2025-12-29	47.0000	47.0000	45.0500	45.0500	-5.575%	9	351	+434.140%
2025-12-26	47.7100	47.7100	47.7100	47.7100	+5.905%	1	351	+404.360%
2025-12-23	45.0500	45.0500	45.0500	45.0500	-9.629%	2	350	+434.140%
2025-12-22	49.8000	49.9000	49.8000	49.8500	+2.131%	4	352	+382.708%
2025-12-17	48.1500	48.8100	48.1500	48.8100	-12.527%	2	352	+392.993%
2025-12-15	61.9000	61.9000	55.8000	55.8000	-10.749%	5	352	+331.237%
2025-12-12	65.4300	65.4300	62.5200	62.5200	-18.178%	4	350	+284.885%
2025-12-09	76.0000	76.7500	76.0000	76.4100	+9.958%	5	352	+214.920%
2025-12-08	69.4900	69.4900	69.4900	69.4900	+0.710%	1	353	+246.280%
2025-12-05	75.0000	76.0300	69.0000	69.0000	-4.828%	4	354	+248.739%
2025-12-04	71.2100	73.7700	71.0000	72.5000	-1.091%	17	354	+231.903%
2025-12-03	60.0000	73.3000	60.0000	73.3000	-2.123%	3	340	+228.281%
2025-12-02	74.8900	74.8900	74.8900	74.8900	+6.833%	2	340	+221.311%
2025-11-25	70.4500	70.4500	70.1000	70.1000	-1.889%	2	338	+243.267%
2025-11-21	71.4500	71.4500	71.4500	71.4500	-4.848%	1	337	+236.781%
2025-11-20	75.0900	75.0900	75.0900	75.0900	-6.091%	10	337	+220.455%
2025-11-18	81.4200	81.4500	79.9600	79.9600	-8.857%	12	347	+200.938%
2025-11-17	87.7300	87.7300	87.7300	87.7300	-2.501%	10	338	+174.285%
2025-11-13	89.9800	89.9800	89.9800	89.9800	+1.903%	10	344	+167.426%
2025-11-07	87.5200	88.3000	87.5200	88.3000	-7.481%	7	334	+172.514%
2025-11-06	87.3500	95.4400	87.3500	95.4400	+4.512%	15	340	+152.127%
2025-11-05	91.8100	92.0000	90.9500	91.3200	-7.053%	110	354	+163.502%
2025-11-04	98.2500	98.2500	98.2500	98.2500	-5.008%	1	355	+144.916%
2025-11-03	103.4300	103.4300	103.4300	103.4300	+8.725%	1	353	+132.650%
2025-10-31	98.7000	98.7000	95.1300	95.1300	-4.267%	12	353	+152.949%
2025-10-30	98.9000	99.3700	98.9000	99.3700	+2.443%	3	343	+142.156%
2025-10-29	95.8900	97.0000	95.8900	97.0000	-2.060%	2	341	+148.072%
2025-10-28	95.2500	99.0400	95.2500	99.0400	+12.469%	6	339	+142.962%
2025-10-27	88.0600	88.0600	88.0600	88.0600	+3.600%	3	330	+173.257%
2025-10-23	79.7900	85.0000	79.5700	85.0000	+21.359%	8	330	+183.094%
2025-10-20	67.5000	70.0400	67.5000	70.0400	-7.232%	2	327	+243.561%
2025-10-09	75.5000	75.5000	75.5000	75.5000	0.000%	1	326	+218.715%
2025-10-08	75.0000	75.5000	75.0000	75.5000	+8.947%	2	325	+218.715%
2025-10-06	69.3000	69.3000	69.3000	69.3000	+1.912%	2	325	+247.229%
2025-10-01	68.0000	68.0000	68.0000	68.0000	+13.333%	1	325	+253.868%
2025-09-26	60.1000	60.2500	59.9000	60.0000	+4.895%	26	325	+301.050%
2025-09-25	58.4000	58.5000	56.7000	57.2000	-2.886%	15	317	+320.682%
2025-09-24	60.2000	60.2000	58.8000	58.9000	-5.077%	5	310	+308.540%
2025-09-23	62.1500	62.1500	62.0500	62.0500	-10.190%	2	310	+287.800%
2025-09-22	65.7500	69.2000	65.6000	69.0900	-6.077%	9	311	+248.285%
2025-09-18	68.7900	73.5600	68.7900	73.5600	+82.034%	5	310	+227.121%
2025-09-17	44.3000	44.3000	40.4100	40.4100	-4.491%	101	310	+495.471%
2025-09-16	42.3100	42.3100	42.3100	42.3100	+0.475%	2	291	+468.731%
2025-09-15	44.7200	44.7200	42.1100	42.1100	+3.541%	2	293	+471.432%
2025-09-12	40.1800	40.6700	40.1800	40.6700	+6.606%	2	292	+491.665%
2025-09-11	38.1500	38.1500	38.1500	38.1500	+4.664%	2	291	+530.747%
2025-09-10	36.3500	36.4500	36.1000	36.4500	+12.327%	30	292	+560.165%
2025-09-09	32.4500	32.4500	32.4500	32.4500	+9.333%	15	280	+641.541%
2025-09-05	29.7000	29.7000	29.6800	29.6800	-0.101%	3	273	+710.748%
2025-09-04	29.4500	29.7100	29.2500	29.7100	+0.372%	3	271	+709.929%
2025-09-03	29.8500	29.8500	29.6000	29.6000	-2.503%	5	271	+712.939%
2025-09-02	30.2000	30.3600	30.1000	30.3600	-24.251%	5	269	+692.589%
2025-08-28	36.5000	40.0800	36.5000	40.0800	+8.032%	8	265	+500.374%
2025-08-26	37.8300	37.8300	37.1000	37.1000	-10.386%	5	264	+548.598%
2025-08-25	41.4000	41.4000	41.4000	41.4000	+11.290%	2	264	+481.232%
2025-08-22	36.6500	37.4500	35.4000	37.2000	+1.501%	30	266	+546.855%
2025-08-21	36.8200	37.3500	36.3200	36.6500	-0.731%	11	255	+556.562%
2025-08-20	36.6700	36.9200	36.6500	36.9200	-11.675%	6	253	+551.761%
2025-08-18	41.4300	41.8800	40.8500	41.8000	-4.106%	66	248	+475.670%
2025-08-14	44.2700	44.2700	43.5900	43.5900	-3.562%	4	205	+452.030%
2025-08-13	45.2000	45.2000	45.2000	45.2000	+0.311%	1	204	+432.367%
2025-08-11	44.1200	45.0600	44.1200	45.0600	+8.709%	3	204	+434.021%
2025-08-08	42.5700	42.9100	41.4500	41.4500	-3.694%	35	203	+480.531%
2025-08-07	42.9300	43.0400	42.9300	43.0400	-14.941%	33	199	+459.085%
2025-08-06	51.8000	51.8000	50.6000	50.6000	+3.923%	2	166	+375.553%
2025-08-05	49.7500	50.1000	48.2300	48.6900	-12.898%	120	164	+394.208%
2025-08-04	55.3000	55.9000	55.3000	55.9000	-7.527%	4	141	+330.465%
2025-07-30	60.5000	60.5000	60.4500	60.4500	-9.776%	3	140	+298.065%
2025-07-16	67.0000	67.0000	67.0000	67.0000	-8.030%	1	137	+259.149%
2025-07-14	70.0000	73.3500	70.0000	72.8500	-2.867%	19	136	+230.309%
2025-07-11	77.1000	77.1000	75.0000	75.0000	-6.250%	2	135	+220.840%
2025-07-10	80.0000	80.0000	80.0000	80.0000	-11.160%	1	134	+200.788%
2025-07-07	90.0500	90.0500	90.0500	90.0500	-2.332%	8	134	+167.218%
2025-06-30	91.0600	92.2000	91.0600	92.2000	+2.422%	2	126	+160.987%
2025-06-26	88.0000	90.6200	88.0000	90.0200	+6.709%	3	127	+167.307%
2025-06-25	84.3600	84.3600	84.3600	84.3600	+3.243%	2	128	+185.242%
2025-06-24	81.7100	81.7100	81.7100	81.7100	-2.109%	4	126	+194.493%
2025-06-17	81.1000	83.8800	81.0100	83.4700	+6.196%	6	130	+188.283%
2025-06-16	78.6000	78.6000	78.6000	78.6000	+0.383%	1	132	+206.145%
2025-06-12	79.9400	79.9400	78.3000	78.3000	+2.286%	4	132	+207.318%
2025-06-11	76.5500	76.5500	76.5500	76.5500	+5.050%	2	128	+214.344%
2025-06-09	72.8700	72.8700	72.8700	72.8700	+4.849%	1	128	+230.218%
2025-06-05	69.5000	69.5000	69.5000	69.5000	-19.092%	1	127	+246.230%
2025-06-03	84.5000	85.9000	84.3500	85.9000	+10.411%	11	127	+180.128%
2025-06-02	79.0200	79.0200	77.5500	77.8000	-0.854%	4	127	+209.293%
2025-05-28	79.4000	79.7900	78.4700	78.4700	-1.296%	181	125	+206.652%
2025-05-27	79.4500	79.5500	79.4500	79.5000	+7.389%	32	37	+202.679%
2025-05-23	74.0300	74.0300	74.0300	74.0300	+14.580%	2	31	+225.044%
2025-05-22	64.6100	64.6100	64.6100	64.6100	+2.070%	4	31	+272.435%
2025-05-19	62.1000	63.3000	62.1000	63.3000	+1.573%	2	31	+280.142%
2025-05-16	62.2000	62.3500	62.1200	62.3200	+7.671%	8	31	+286.120%
2025-05-15	54.8700	57.8800	54.8700	57.8800	-13.715%	2	30	+315.739%
2025-05-13	57.2100	67.0800	57.2100	67.0800	+21.964%	2	29	+258.721%
2025-05-12	54.9000	55.0000	54.9000	55.0000	-6.969%	2	29	+337.509%
2025-05-08	60.4000	60.8600	59.1200	59.1200	-2.923%	5	28	+307.020%
2025-04-29	60.1500	60.9000	60.1500	60.9000	+15.779%	4	25	+295.123%
2025-04-24	52.6000	52.6000	52.6000	52.6000	+20.920%	1	27	+357.471%
2025-04-23	43.0000	43.5000	43.0000	43.5000	+10.659%	2	27	+453.172%
2025-04-17	40.2000	40.2300	39.1700	39.3100	+6.879%	4	25	+512.134%
2025-04-09	29.4000	37.2000	29.1500	36.7800	+76.403%	31	25	+554.241%
2025-04-07	20.8500	20.8500	20.8500	20.8500	-38.604%	2	44	+1,054.101%
2025-04-03	33.8800	35.1700	33.5800	33.9600	+6.125%	19	44	+608.569%
2025-04-01	31.2500	32.0000	31.2500	32.0000	-7.514%	2	27	+651.969%
2025-03-21	34.6000	34.6000	34.6000	34.6000	+65.947%	40	27	+595.462%
2025-03-10	20.8500	20.8500	20.8500	20.8500	-40.343%	2	8	+1,054.101%
2025-03-05	34.9500	34.9500	34.9500	34.9500	-43.309%	1	6	+588.498%
2025-02-21	61.4500	61.6500	61.4500	61.6500	-7.640%	10	6	+290.316%
2025-02-20	66.9000	67.0500	66.7500	66.7500	-10.174%	12	2	+260.494%
2025-02-14	74.3100	74.3100	74.3100	74.3100	+44.012%	2	6	+223.819%
2025-01-30	51.7000	51.7500	51.4000	51.6000	+23.711%	26	1	+366.337%
2025-01-22	41.7100	41.7100	41.7100	41.7100	0.000%	1	1	+476.912%

.dark-mode .hTsqSD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hTsqSD{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C550CRWD Sep 18 2026 550.00 Call (CRWD260918C00550000)option OPRA

CRWD20260918C550
CRWD Sep 18 2026 550.00 Call (CRWD260918C00550000)
option OPRA