Dark

CRWD20260918C560
CRWD Sep 18 2026 560.00 Call (CRWD260918C00560000)
option OPRA

Inactive

Jun 30, 2026

223.15+53.812%(+78.07)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	223.1500	223.1500	223.1500	223.1500	+53.812%	20	304	0.000%
2026-06-24	145.0800	145.0800	145.0800	145.0800	-3.190%	2	296	+53.812%
2026-06-22	151.9200	152.7000	149.6500	149.8600	+3.295%	13	294	+48.906%
2026-06-18	137.2700	150.2600	137.2700	145.0800	-10.857%	6	290	+53.812%
2026-06-16	150.0000	162.7500	150.0000	162.7500	+4.662%	2	290	+37.112%
2026-06-08	155.5000	155.5000	155.5000	155.5000	-3.176%	1	291	+43.505%
2026-06-05	168.6000	168.6000	160.6000	160.6000	-11.574%	2	291	+38.948%
2026-06-04	157.2800	181.6200	155.3300	181.6200	-15.510%	104	291	+22.866%
2026-06-03	215.0000	220.0000	214.8100	214.9600	-5.262%	7	324	+3.810%
2026-06-02	241.1900	241.1900	216.0800	226.9000	+16.790%	9	329	-1.653%
2026-05-29	194.2800	194.2800	194.2800	194.2800	+46.682%	19	334	+14.860%
2026-05-27	126.7800	132.4500	126.7800	132.4500	-8.554%	3	332	+68.479%
2026-05-22	144.8400	144.8400	144.8400	144.8400	+11.932%	1	331	+54.067%
2026-05-20	130.2200	130.2200	128.6600	129.4000	+16.661%	9	331	+72.450%
2026-05-19	114.1000	115.0000	110.9200	110.9200	+2.561%	6	324	+101.181%
2026-05-18	103.4500	108.1500	103.4500	108.1500	+13.448%	11	324	+106.334%
2026-05-15	90.6000	96.0500	89.2500	95.3300	+8.342%	111	324	+134.082%
2026-05-14	72.3600	87.9900	72.3600	87.9900	+16.204%	8	294	+153.608%
2026-05-13	67.6600	77.5900	65.0000	75.7200	+18.721%	121	340	+194.704%
2026-05-12	57.0200	63.7800	57.0200	63.7800	+10.003%	13	340	+249.875%
2026-05-11	53.0000	57.9800	53.0000	57.9800	+14.812%	120	340	+284.874%
2026-05-08	37.0000	50.5700	37.0000	50.5000	+27.076%	21	253	+341.881%
2026-05-07	34.5200	39.7400	34.5200	39.7400	+55.965%	9	238	+461.525%
2026-05-06	25.4800	25.4800	25.4800	25.4800	-6.324%	2	233	+775.785%
2026-05-04	26.5500	27.2000	25.8500	27.2000	+14.046%	8	233	+720.404%
2026-04-27	23.8500	23.8500	23.8500	23.8500	+13.033%	1	233	+835.639%
2026-04-24	21.1000	21.1000	21.1000	21.1000	-0.142%	1	233	+957.583%
2026-04-23	20.0000	21.1300	20.0000	21.1300	-2.627%	2	234	+956.081%
2026-04-21	21.7000	21.7000	21.7000	21.7000	+45.931%	1	232	+928.341%
2026-04-16	14.8700	14.8700	14.8700	14.8700	+14.826%	1	232	+1,400.672%
2026-04-15	11.4500	12.9500	11.4500	12.9500	+19.355%	6	232	+1,623.166%
2026-04-14	10.6000	10.8500	10.4500	10.8500	-8.051%	7	237	+1,956.682%
2026-04-13	11.1500	11.8000	11.1500	11.8000	+12.919%	12	243	+1,791.102%
2026-04-10	9.2000	10.4500	9.2000	10.4500	-42.740%	12	246	+2,035.407%
2026-04-08	18.2500	18.2500	18.2500	18.2500	+40.601%	3	236	+1,122.740%
2026-04-07	10.7300	13.2300	10.7300	12.9800	+24.808%	4	233	+1,619.183%
2026-04-02	10.4000	10.4000	10.4000	10.4000	-0.858%	1	232	+2,045.673%
2026-04-01	10.2300	10.4900	10.2300	10.4900	+6.067%	2	232	+2,027.264%
2026-03-31	9.8900	9.8900	9.8900	9.8900	-1.199%	1	232	+2,156.320%
2026-03-30	9.9700	10.0700	9.9600	10.0100	+3.196%	11	231	+2,129.271%
2026-03-25	9.7000	9.7000	9.7000	9.7000	-31.834%	1	237	+2,200.515%
2026-03-23	14.3000	14.3000	14.0000	14.2300	+1.643%	6	237	+1,468.166%
2026-03-20	16.3800	16.3800	13.9500	14.0000	-22.006%	10	237	+1,493.929%
2026-03-19	20.0000	20.0000	17.9500	17.9500	-14.279%	6	237	+1,143.175%
2026-03-18	22.0500	22.0500	18.5500	20.9400	+1.749%	3	239	+965.664%
2026-03-17	18.4800	20.7400	18.4800	20.5800	+10.053%	3	239	+984.305%
2026-03-16	20.0500	20.0500	18.7000	18.7000	-22.567%	14	239	+1,093.316%
2026-03-11	24.1500	24.1500	24.1500	24.1500	+3.648%	3	229	+824.017%
2026-03-09	24.8500	25.2500	23.3000	23.3000	+41.641%	5	226	+857.725%
2026-03-04	16.3000	16.4500	16.3000	16.4500	+11.905%	2	225	+1,256.535%
2026-02-26	14.8600	14.8600	14.7000	14.7000	+47.739%	4	226	+1,418.027%
2026-02-23	11.0000	11.0000	9.9500	9.9500	-60.547%	6	230	+2,142.714%
2026-02-13	25.1000	25.4500	25.1000	25.2200	+33.298%	13	228	+784.814%
2026-02-05	18.9200	18.9200	18.9200	18.9200	-18.095%	2	228	+1,079.440%
2026-02-04	22.2900	23.3900	19.3000	23.1000	-46.528%	18	230	+866.017%
2026-01-27	43.9900	43.9900	43.2000	43.2000	+33.005%	2	231	+416.551%
2026-01-22	33.0100	33.5500	32.2500	32.4800	-8.636%	19	230	+587.038%
2026-01-15	35.5000	35.5500	35.5000	35.5500	-5.828%	7	227	+527.707%
2026-01-12	37.6100	37.8600	37.6100	37.7500	-6.905%	17	228	+491.126%
2026-01-09	38.8800	40.5500	38.8800	40.5500	+10.220%	3	211	+450.308%
2026-01-08	39.0000	39.0000	36.7900	36.7900	-20.626%	4	212	+506.551%
2026-01-07	40.7100	46.3500	40.7100	46.3500	+33.573%	3	213	+381.446%
2026-01-02	34.7000	34.7000	34.7000	34.7000	-17.850%	1	212	+543.084%
2025-12-30	42.2400	42.2400	42.2400	42.2400	+1.004%	1	212	+428.291%
2025-12-29	43.7900	43.7900	41.8200	41.8200	-15.600%	12	213	+433.596%
2025-12-16	49.5500	49.5500	49.5500	49.5500	-29.285%	1	216	+350.353%
2025-12-09	70.0700	70.0700	70.0700	70.0700	+2.292%	1	215	+218.467%
2025-11-25	68.5000	68.5000	68.5000	68.5000	-22.097%	1	215	+225.766%
2025-11-17	87.9300	87.9300	87.9300	87.9300	-3.723%	1	214	+153.781%
2025-11-14	78.3000	91.3300	78.3000	91.3300	+4.724%	2	215	+144.334%
2025-11-13	87.2100	87.2100	87.2100	87.2100	-8.661%	1	216	+155.877%
2025-11-12	95.4900	95.4900	95.4800	95.4800	+9.810%	3	216	+133.714%
2025-11-05	87.0000	87.6500	86.9500	86.9500	-7.323%	4	216	+156.642%
2025-11-04	93.8200	93.8200	93.8200	93.8200	+0.665%	1	215	+137.849%
2025-10-29	90.3100	93.2000	90.3100	93.2000	+11.684%	2	216	+139.431%
2025-10-27	83.4000	83.4500	83.4000	83.4500	+1.274%	4	212	+167.406%
2025-10-24	82.4000	82.4000	82.4000	82.4000	+5.465%	1	212	+170.813%
2025-10-23	78.2700	78.7800	78.1300	78.1300	+17.189%	4	212	+185.614%
2025-10-14	66.6700	66.6700	66.6700	66.6700	-6.165%	1	215	+234.708%
2025-10-13	71.0500	71.0500	71.0500	71.0500	+27.673%	1	214	+214.075%
2025-09-24	55.6500	55.6500	55.6500	55.6500	-19.395%	1	214	+300.988%
2025-09-18	59.5000	69.0400	59.5000	69.0400	+81.732%	5	214	+223.218%
2025-09-17	37.9900	37.9900	37.9900	37.9900	-6.244%	1	212	+487.391%
2025-09-15	41.7800	42.0400	40.5000	40.5200	+48.697%	4	213	+450.716%
2025-09-03	27.2500	27.2500	27.2500	27.2500	-30.343%	3	211	+718.899%
2025-08-28	36.9800	39.1200	36.5100	39.1200	+8.818%	3	208	+470.424%
2025-08-27	35.9000	35.9500	35.9000	35.9500	+9.039%	2	209	+520.723%
2025-08-26	32.9700	32.9700	32.9700	32.9700	-9.523%	1	210	+576.827%
2025-08-19	36.4600	36.6000	36.4400	36.4400	-11.013%	9	209	+512.377%
2025-08-15	40.9500	40.9500	40.9500	40.9500	+0.812%	1	208	+444.933%
2025-08-07	40.6200	40.7500	40.6100	40.6200	-12.739%	5	208	+449.360%
2025-08-05	46.3700	46.8300	45.1900	46.5500	-28.823%	50	211	+379.377%
2025-07-22	65.4000	65.4000	65.4000	65.4000	-3.540%	2	186	+241.208%
2025-07-21	67.8000	67.8000	67.8000	67.8000	-1.238%	2	184	+229.130%
2025-07-14	70.9000	70.9000	67.5700	68.6500	-22.006%	17	184	+225.055%
2025-07-03	86.0500	88.0200	86.0500	88.0200	+8.936%	7	169	+153.522%
2025-07-02	80.8000	80.8000	80.8000	80.8000	+6.808%	1	169	+176.176%
2025-07-01	75.6500	75.6500	75.6500	75.6500	-13.789%	1	170	+194.977%
2025-06-30	87.5000	87.7500	87.5000	87.7500	+5.634%	2	170	+154.302%
2025-06-27	83.4200	83.4200	83.0700	83.0700	+7.256%	2	169	+168.629%
2025-06-24	77.5000	77.5000	77.4500	77.4500	-3.801%	2	171	+188.121%
2025-06-23	80.7000	80.7500	80.5100	80.5100	+6.990%	3	172	+177.171%
2025-06-16	76.2200	76.2200	75.2500	75.2500	+8.821%	4	170	+196.545%
2025-06-09	68.8500	69.7000	68.8500	69.1500	-5.790%	13	170	+222.704%
2025-06-06	73.4000	73.4000	73.4000	73.4000	-10.357%	2	167	+204.019%
2025-06-03	81.5000	81.8800	81.5000	81.8800	+9.028%	2	168	+172.533%
2025-06-02	75.9500	75.9500	75.1000	75.1000	-0.067%	2	167	+197.137%
2025-05-28	75.2500	75.2900	75.1500	75.1500	-1.313%	4	167	+196.939%
2025-05-27	76.0500	76.1500	76.0500	76.1500	+13.033%	38	165	+193.040%
2025-05-23	67.3700	67.3700	67.3700	67.3700	+4.856%	2	145	+231.231%
2025-05-22	61.1500	64.2500	61.1500	64.2500	+10.642%	2	145	+247.315%
2025-05-21	58.4300	59.8400	58.0700	58.0700	-1.409%	7	145	+284.278%
2025-05-20	58.7000	59.8000	58.7000	58.9000	+0.943%	4	141	+278.862%
2025-05-19	59.4600	59.4600	58.3500	58.3500	+3.494%	2	141	+282.434%
2025-05-16	56.3800	56.3800	56.3800	56.3800	+7.411%	2	140	+295.796%
2025-05-15	52.4900	52.4900	52.4900	52.4900	-12.487%	1	140	+325.129%
2025-05-13	55.9400	60.0000	55.9400	59.9800	+15.457%	43	139	+272.041%
2025-05-12	51.9000	51.9500	51.9000	51.9500	+3.055%	2	127	+329.548%
2025-05-09	51.6000	51.6000	50.4100	50.4100	-13.578%	6	127	+342.670%
2025-05-08	57.6700	58.4400	56.0300	58.3300	+1.250%	253	129	+282.565%
2025-05-01	59.7500	59.7500	57.6100	57.6100	+3.858%	21	31	+287.346%
2025-04-30	54.2700	56.7600	54.0900	55.4700	-5.017%	4	31	+302.290%
2025-04-29	57.7700	58.4000	57.7700	58.4000	+10.690%	21	33	+282.106%
2025-04-25	52.7600	52.7600	52.7600	52.7600	+42.595%	2	13	+322.953%
2025-04-22	37.0000	37.0000	37.0000	37.0000	+11.278%	2	14	+503.108%
2025-04-21	33.3000	33.3000	33.2500	33.2500	-4.454%	2	12	+571.128%
2025-04-09	35.2000	35.2500	34.7000	34.8000	-4.527%	12	12	+541.236%
2025-04-02	35.5300	36.5500	34.5600	36.4500	+51.875%	26	9	+512.209%
2025-03-31	23.8300	24.0000	23.8300	24.0000	-22.103%	2	5	+829.792%
2025-03-28	29.8000	30.8100	29.8000	30.8100	-51.173%	6	3	+624.278%
2025-02-20	63.2000	63.4000	63.1000	63.1000	+26.453%	12	1	+253.645%
2025-01-30	49.7000	49.9000	49.7000	49.9000	0.000%	2	1	+347.194%

.dark-mode .SgFK3M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SgFK3M{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C560CRWD Sep 18 2026 560.00 Call (CRWD260918C00560000)option OPRA

CRWD20260918C560
CRWD Sep 18 2026 560.00 Call (CRWD260918C00560000)
option OPRA