Dark

CRWD20260918C570
CRWD Sep 18 2026 570.00 Call (CRWD260918C00570000)
option OPRA

Inactive

Jul 1, 2026

219.37+4.487%(+9.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	219.3700	219.3700	219.3700	219.3700	+4.487%	1	325	0.000%
2026-06-30	209.9500	209.9500	209.9500	209.9500	+1.917%	4	325	+4.487%
2026-06-29	206.0000	206.0000	206.0000	206.0000	+34.993%	1	329	+6.490%
2026-06-26	152.6000	152.6000	152.6000	152.6000	+9.000%	1	329	+43.755%
2026-06-25	144.0000	144.0000	140.0000	140.0000	-1.339%	5	329	+56.693%
2026-06-24	142.9000	143.0000	141.9000	141.9000	-14.363%	3	324	+54.595%
2026-06-22	165.7000	165.7000	165.7000	165.7000	+19.656%	1	325	+32.390%
2026-06-18	143.4700	143.4700	138.4800	138.4800	-8.594%	2	324	+58.413%
2026-06-15	142.2500	151.8500	142.2500	151.5000	+23.977%	13	324	+44.799%
2026-06-09	122.2000	122.2000	122.2000	122.2000	-6.389%	1	327	+79.517%
2026-06-08	130.5400	130.5400	130.5400	130.5400	-15.333%	1	326	+68.048%
2026-06-05	154.7500	154.7500	154.1800	154.1800	-12.502%	4	325	+42.282%
2026-06-04	156.8800	176.8200	156.8800	176.2100	-17.755%	23	325	+24.494%
2026-06-03	214.2500	214.2500	214.2500	214.2500	-2.764%	10	334	+2.390%
2026-06-01	220.3400	220.3400	220.3400	220.3400	+13.245%	5	334	-0.440%
2026-05-29	187.5500	194.5700	187.5500	194.5700	+37.263%	3	339	+12.746%
2026-05-28	137.4300	141.7500	137.4300	141.7500	+12.455%	12	341	+54.758%
2026-05-27	127.0500	128.4000	126.0500	126.0500	-12.496%	29	340	+74.034%
2026-05-22	144.0500	144.0500	144.0500	144.0500	+15.554%	4	343	+52.287%
2026-05-20	124.3000	124.6600	124.3000	124.6600	+19.544%	2	343	+75.975%
2026-05-19	114.9300	114.9800	104.2800	104.2800	+0.269%	10	340	+110.366%
2026-05-18	99.9000	104.0000	99.9000	104.0000	+13.290%	2	340	+110.933%
2026-05-15	76.0000	91.8000	76.0000	91.8000	+14.037%	9	340	+138.965%
2026-05-14	68.2800	82.0500	68.2800	80.5000	+12.367%	44	344	+172.509%
2026-05-13	60.2000	71.9200	59.1200	71.6400	+21.630%	53	348	+206.212%
2026-05-12	53.3500	59.6800	53.3500	58.9000	+6.414%	124	348	+272.445%
2026-05-11	50.4000	55.3500	50.3000	55.3500	+18.675%	15	348	+296.332%
2026-05-08	43.5000	46.6400	43.5000	46.6400	+33.257%	5	342	+370.347%
2026-05-07	33.7500	36.5200	33.7500	35.0000	+47.306%	119	343	+526.771%
2026-05-04	23.7600	23.7600	23.7600	23.7600	+7.414%	2	290	+823.274%
2026-04-28	22.1200	22.1200	22.1200	22.1200	+3.124%	1	288	+891.727%
2026-04-27	21.4500	21.4500	21.4500	21.4500	+11.544%	1	289	+922.704%
2026-04-24	19.0500	19.2300	18.7500	19.2300	-16.681%	10	290	+1,040.770%
2026-04-22	23.0800	23.0800	23.0800	23.0800	+6.262%	1	280	+850.477%
2026-04-21	21.6500	21.7200	21.6500	21.7200	+42.895%	31	279	+909.991%
2026-04-20	15.0000	15.2000	15.0000	15.2000	+12.177%	2	272	+1,343.224%
2026-04-17	13.5000	13.5500	13.5000	13.5500	+4.231%	3	270	+1,518.967%
2026-04-16	13.7200	13.7200	12.2500	13.0000	+14.035%	8	272	+1,587.462%
2026-04-15	11.2000	11.8000	10.7500	11.4000	+18.135%	11	270	+1,824.298%
2026-04-14	9.8000	9.8000	9.5000	9.6500	+7.222%	13	275	+2,173.264%
2026-04-01	9.1500	9.1500	9.0000	9.0000	-1.639%	3	282	+2,337.444%
2026-03-30	9.1500	9.1500	9.1500	9.1500	+29.787%	1	282	+2,297.486%
2026-03-27	7.0500	7.0500	7.0500	7.0500	-31.553%	1	282	+3,011.631%
2026-03-25	10.3000	10.3000	10.3000	10.3000	-18.577%	1	282	+2,029.806%
2026-03-20	12.6000	12.6500	12.6000	12.6500	-22.154%	12	282	+1,634.150%
2026-03-19	18.1500	18.1500	16.2500	16.2500	-10.122%	8	282	+1,249.969%
2026-03-18	18.0800	18.0800	18.0800	18.0800	+3.020%	4	278	+1,113.330%
2026-03-17	18.4000	18.6500	17.5500	17.5500	+1.739%	13	276	+1,149.972%
2026-03-16	18.0500	18.0500	17.2500	17.2500	-24.375%	16	267	+1,171.710%
2026-03-11	22.0000	22.8100	22.0000	22.8100	+0.929%	7	266	+861.727%
2026-03-10	24.2000	24.2000	22.6000	22.6000	+107.339%	2	262	+870.664%
2026-02-25	10.9500	10.9500	10.9000	10.9000	+15.466%	2	260	+1,912.569%
2026-02-24	9.4400	9.4400	9.4400	9.4400	-49.920%	1	260	+2,223.835%
2026-02-18	18.7500	18.8500	18.7500	18.8500	-19.890%	2	261	+1,063.767%
2026-02-13	22.4500	23.6000	22.4500	23.5300	+22.936%	18	255	+832.299%
2026-02-11	19.1000	19.2400	19.1000	19.1400	+12.258%	14	255	+1,046.134%
2026-02-09	17.0000	17.0500	17.0000	17.0500	+7.031%	2	255	+1,186.628%
2026-02-06	15.3800	16.2500	15.3800	15.9300	-9.847%	19	254	+1,277.087%
2026-02-05	20.0900	20.3800	17.6700	17.6700	-13.805%	4	254	+1,141.483%
2026-02-04	20.5000	20.5000	20.5000	20.5000	-27.817%	2	254	+970.098%
2026-02-02	28.4000	28.4000	28.4000	28.4000	-10.070%	1	252	+672.430%
2026-01-26	31.5800	31.5800	31.5800	31.5800	+3.779%	1	253	+594.649%
2026-01-23	30.4300	30.4300	30.4300	30.4300	+0.929%	1	253	+620.900%
2026-01-22	30.1500	30.1500	30.1500	30.1500	+7.679%	1	253	+627.595%
2026-01-21	27.9500	28.2000	27.9500	28.0000	-8.197%	8	252	+683.464%
2026-01-14	30.5000	30.5000	30.5000	30.5000	-13.105%	1	250	+619.246%
2026-01-13	35.3000	35.3000	35.1000	35.1000	-2.364%	2	249	+524.986%
2026-01-08	35.9500	35.9500	35.9500	35.9500	+11.750%	1	250	+510.209%
2026-01-06	32.1700	32.1700	32.1700	32.1700	+2.257%	1	249	+581.909%
2026-01-02	31.6500	31.6500	31.4600	31.4600	-20.955%	7	249	+597.298%
2025-12-30	39.7500	39.8000	39.7500	39.8000	+1.738%	5	253	+451.181%
2025-12-29	39.1200	39.1200	39.1200	39.1200	-9.276%	5	248	+460.762%
2025-12-17	43.3500	43.3500	43.1200	43.1200	-36.043%	2	243	+408.743%
2025-12-05	67.4200	67.4200	67.4200	67.4200	-0.163%	1	242	+225.378%
2025-12-04	67.5300	67.5300	67.5300	67.5300	-0.442%	1	241	+224.848%
2025-12-02	69.0100	69.0100	67.8300	67.8300	+5.720%	27	242	+223.411%
2025-11-26	64.1600	64.1600	64.1600	64.1600	-35.994%	10	222	+241.911%
2025-11-12	100.2400	100.2400	100.2400	100.2400	+10.543%	2	222	+118.845%
2025-11-10	90.6800	90.6800	90.6800	90.6800	+9.982%	1	222	+141.917%
2025-11-05	82.3300	82.4500	82.3300	82.4500	-12.585%	2	222	+166.064%
2025-11-03	90.8300	94.3200	90.8300	94.3200	+18.791%	4	220	+132.581%
2025-10-27	79.5000	79.5000	79.4000	79.4000	+1.379%	4	219	+176.285%
2025-10-24	78.4900	78.4900	78.2400	78.3200	+2.917%	8	219	+180.094%
2025-10-23	76.1000	76.1000	76.1000	76.1000	+13.447%	1	217	+188.265%
2025-10-13	67.0800	67.0800	67.0800	67.0800	-5.521%	3	216	+227.027%
2025-10-10	71.0000	71.0000	71.0000	71.0000	+7.332%	1	219	+208.972%
2025-10-08	62.8800	66.1500	62.8600	66.1500	+6.728%	4	220	+231.625%
2025-10-06	61.9800	61.9800	61.9800	61.9800	+16.988%	1	219	+253.937%
2025-09-26	52.9800	52.9800	52.9800	52.9800	-5.393%	2	218	+314.062%
2025-09-23	57.5100	57.6500	55.9000	56.0000	-15.941%	21	217	+291.732%
2025-09-18	62.2500	66.6200	61.9300	66.6200	+125.831%	5	202	+229.285%
2025-09-08	29.3500	29.5000	29.3500	29.5000	+17.530%	2	199	+643.627%
2025-09-04	24.8000	25.1000	24.8000	25.1000	-1.761%	2	199	+773.984%
2025-09-03	25.5500	25.5500	25.5500	25.5500	-18.631%	2	198	+758.591%
2025-08-29	31.9800	31.9800	31.4000	31.4000	-10.286%	2	198	+598.631%
2025-08-28	33.8300	36.1000	33.8300	35.0000	+4.105%	13	198	+526.771%
2025-08-22	33.6200	33.6200	33.6200	33.6200	+4.670%	2	197	+552.499%
2025-08-21	32.1200	32.1200	32.1200	32.1200	-19.398%	2	197	+582.970%
2025-08-19	39.8500	39.8500	39.8500	39.8500	-27.978%	1	197	+450.489%
2025-07-24	55.3600	55.3600	55.3300	55.3300	-0.396%	6	197	+296.476%
2025-07-23	55.5500	55.5500	55.5500	55.5500	-33.513%	3	199	+294.905%
2025-07-09	83.5500	83.5500	83.5500	83.5500	+6.392%	2	199	+162.561%
2025-07-08	78.5300	78.5300	78.5300	78.5300	-9.319%	1	201	+179.345%
2025-07-01	86.6000	86.6000	86.6000	86.6000	+11.454%	1	203	+153.314%
2025-06-23	77.4500	77.7000	77.4500	77.7000	+1.742%	2	203	+182.329%
2025-06-12	76.3700	76.3700	76.3700	76.3700	+10.842%	2	204	+187.246%
2025-06-11	68.9000	68.9000	68.9000	68.9000	+2.150%	2	204	+218.389%
2025-06-09	67.6000	67.6000	67.4500	67.4500	-4.516%	2	205	+225.234%
2025-06-06	68.9200	70.6400	68.9200	70.6400	+7.667%	12	207	+210.546%
2025-06-04	65.4000	65.6100	65.4000	65.6100	-16.844%	2	205	+234.355%
2025-06-03	76.9000	78.9000	76.7500	78.9000	+10.196%	18	205	+178.035%
2025-06-02	71.6000	71.6000	71.6000	71.6000	-0.417%	44	205	+206.383%
2025-05-28	71.6500	72.0400	71.6500	71.9000	+16.835%	4	205	+205.104%
2025-05-22	61.3300	61.9200	60.8000	61.5400	+6.452%	6	204	+256.467%
2025-05-19	57.4500	57.8100	57.4500	57.8100	+1.689%	2	203	+279.467%
2025-05-16	56.6500	56.8500	56.4600	56.8500	-0.438%	52	202	+285.875%
2025-05-14	57.1000	57.1000	57.1000	57.1000	+8.949%	4	189	+284.186%
2025-05-13	52.4100	52.4100	52.4100	52.4100	+6.007%	1	189	+318.565%
2025-05-12	49.4400	49.6000	49.4400	49.4400	+6.759%	3	189	+343.710%
2025-05-09	50.1400	50.1400	46.3000	46.3100	-15.938%	6	189	+373.699%
2025-05-08	54.9600	55.0900	54.8600	55.0900	+8.232%	15	188	+298.203%
2025-05-07	53.1000	53.4000	50.7900	50.9000	-8.056%	6	196	+330.982%
2025-05-02	55.3600	55.3600	55.3600	55.3600	+4.021%	8	192	+296.261%
2025-04-30	52.6000	53.7500	51.4000	53.2200	-1.170%	312	191	+312.195%
2025-04-29	53.8500	53.8500	53.8500	53.8500	+7.335%	1	94	+307.372%
2025-04-25	50.1700	50.1700	50.1700	50.1700	+56.244%	2	95	+337.253%
2025-04-22	30.6000	32.1100	30.4300	32.1100	-4.349%	28	96	+583.183%
2025-04-10	34.5000	34.5000	33.5700	33.5700	+4.093%	4	91	+553.470%
2025-04-09	26.2500	34.6700	26.2500	32.2500	+44.489%	6	95	+580.217%
2025-04-04	22.3200	22.3200	22.3200	22.3200	-27.977%	4	95	+882.841%
2025-04-03	27.5800	30.9900	27.5800	30.9900	-14.534%	3	93	+607.874%
2025-04-02	36.0400	36.2600	36.0400	36.2600	+17.422%	4	94	+504.992%
2025-04-01	29.5800	30.8800	29.2000	30.8800	+5.573%	3	96	+610.395%
2025-03-31	24.0800	29.4900	24.0800	29.2500	+1.916%	3	99	+649.983%
2025-03-28	28.1400	28.7000	28.1400	28.7000	-16.667%	4	98	+664.355%
2025-03-19	34.4400	34.4400	34.4400	34.4400	-0.376%	1	96	+536.963%
2025-03-17	29.3500	34.5700	29.3500	34.5700	+20.916%	26	96	+534.568%
2025-03-06	30.5300	32.4600	28.5900	28.5900	+20.126%	5	97	+667.296%
2025-03-05	32.6400	32.6400	23.8000	23.8000	-41.133%	3	97	+821.723%
2025-02-28	38.4400	40.4300	38.4400	40.4300	-0.907%	16	102	+442.592%
2025-02-26	40.8000	40.8000	40.8000	40.8000	+3.923%	1	102	+437.672%
2025-02-25	38.4900	40.4500	38.4900	39.2600	-21.746%	3	103	+458.762%
2025-02-21	56.0000	56.0000	49.4500	50.1700	-16.104%	166	102	+337.253%
2025-02-20	56.1000	59.8000	56.1000	59.8000	-15.893%	6	20	+266.839%
2025-02-18	70.9100	71.1000	70.9100	71.1000	+9.688%	4	20	+208.537%
2025-02-13	64.8200	64.8200	64.8200	64.8200	+1.376%	2	15	+238.429%
2025-02-12	64.4200	64.5200	63.9400	63.9400	+5.599%	8	15	+243.087%
2025-02-10	61.9100	64.2500	60.3500	60.5500	+1.509%	7	15	+262.296%
2025-02-07	61.4500	61.4500	59.6500	59.6500	+21.068%	6	11	+267.762%
2025-01-31	49.2700	49.2700	49.2700	49.2700	-8.759%	2	9	+345.241%
2025-01-28	38.0000	54.0000	38.0000	54.0000	+47.662%	18	11	+306.241%
2025-01-27	34.6000	36.9100	34.6000	36.5700	+2.151%	7	8	+499.863%
2025-01-23	37.5900	37.8000	34.8500	35.8000	0.000%	94	7	+512.765%

.dark-mode .yK6RHg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yK6RHg{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C570CRWD Sep 18 2026 570.00 Call (CRWD260918C00570000)option OPRA

CRWD20260918C570
CRWD Sep 18 2026 570.00 Call (CRWD260918C00570000)
option OPRA