Dark

CRWD20260918C580
CRWD Sep 18 2026 580.00 Call (CRWD260918C00580000)
option OPRA

Inactive

Jun 29, 2026

191.02+30.782%(+44.96)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	191.0200	191.0200	191.0200	191.0200	+30.782%	10	326	0.000%
2026-06-26	148.0000	152.0500	146.0600	146.0600	+8.838%	4	326	+30.782%
2026-06-25	142.0000	142.0000	132.0700	134.2000	-6.806%	6	328	+42.340%
2026-06-23	144.0000	144.0000	144.0000	144.0000	+8.271%	1	330	+32.653%
2026-06-18	133.0000	133.0000	133.0000	133.0000	-4.192%	3	332	+43.624%
2026-06-17	138.8200	138.8200	138.8200	138.8200	-5.725%	1	332	+37.603%
2026-06-15	147.2500	147.2500	147.2500	147.2500	-1.174%	1	332	+29.725%
2026-06-11	148.0000	149.0000	147.0000	149.0000	+28.007%	3	331	+28.201%
2026-06-09	116.4000	116.4000	116.4000	116.4000	-5.657%	1	328	+64.107%
2026-06-08	134.1800	136.4600	123.3800	123.3800	-15.839%	3	327	+54.822%
2026-06-05	158.4700	158.4700	146.6000	146.6000	+4.319%	5	328	+30.300%
2026-06-04	140.5300	140.5300	140.5300	140.5300	-34.662%	10	327	+35.928%
2026-06-02	221.2400	221.2500	215.0800	215.0800	+23.965%	3	322	-11.187%
2026-05-29	175.0700	175.0700	173.5000	173.5000	+45.921%	3	323	+10.098%
2026-05-27	119.0000	123.5000	116.0000	118.9000	-15.584%	7	325	+60.656%
2026-05-26	132.8000	140.8500	132.8000	140.8500	+19.974%	3	320	+35.619%
2026-05-20	118.2000	118.2000	114.9200	117.4000	+17.447%	10	322	+62.709%
2026-05-19	104.4500	104.4500	99.9600	99.9600	-1.294%	3	323	+91.096%
2026-05-18	85.5000	101.2700	85.5000	101.2700	+19.634%	10	323	+88.624%
2026-05-15	72.2500	84.9600	72.2500	84.6500	+6.881%	78	323	+125.659%
2026-05-14	63.0000	79.2000	63.0000	79.2000	+19.927%	142	335	+141.187%
2026-05-13	53.6000	68.1200	53.6000	66.0400	+24.557%	137	339	+189.249%
2026-05-12	50.3700	53.0200	50.3700	53.0200	+5.575%	9	339	+260.279%
2026-05-11	49.7900	50.2200	49.6800	50.2200	+19.259%	14	339	+280.366%
2026-05-08	33.9000	42.1100	33.9000	42.1100	+38.066%	27	331	+353.621%
2026-05-07	31.9700	33.7000	30.5000	30.5000	+39.079%	17	315	+526.295%
2026-05-06	21.1200	21.9300	21.1200	21.9300	-10.490%	2	322	+771.044%
2026-05-05	22.4500	24.5000	22.4500	24.5000	+12.385%	14	322	+679.673%
2026-05-04	21.8000	21.8000	21.8000	21.8000	+14.737%	1	322	+776.239%
2026-05-01	19.0000	19.0000	19.0000	19.0000	+15.361%	100	312	+905.368%
2026-04-30	16.4700	16.4700	16.4700	16.4700	-18.060%	1	312	+1,059.806%
2026-04-28	20.1000	20.1000	20.1000	20.1000	+0.500%	1	313	+850.348%
2026-04-27	19.8000	20.0000	19.8000	20.0000	+15.607%	3	313	+855.100%
2026-04-24	17.3000	17.3000	17.3000	17.3000	-21.005%	1	313	+1,004.162%
2026-04-22	21.9000	21.9000	21.9000	21.9000	+13.413%	10	313	+772.237%
2026-04-21	19.3100	19.3100	19.3100	19.3100	+40.436%	3	313	+889.228%
2026-04-20	12.9000	13.7500	12.9000	13.7500	+21.681%	6	313	+1,289.236%
2026-04-16	11.3000	11.3000	11.3000	11.3000	+10.244%	2	307	+1,590.442%
2026-04-15	9.8500	10.6500	9.6500	10.2500	+18.497%	24	305	+1,763.610%
2026-04-14	8.5500	8.6500	8.4000	8.6500	-4.631%	14	306	+2,108.324%
2026-04-13	9.3300	9.3300	9.0700	9.0700	-36.573%	5	306	+2,006.064%
2026-03-19	14.3000	14.3000	14.3000	14.3000	-10.345%	4	306	+1,235.804%
2026-03-17	15.9500	15.9500	15.9500	15.9500	+0.251%	1	306	+1,097.618%
2026-03-16	15.9100	15.9100	15.9100	15.9100	-18.827%	1	305	+1,100.629%
2026-03-13	20.2500	20.2500	19.6000	19.6000	-7.547%	6	306	+874.592%
2026-03-12	21.2000	21.2000	21.2000	21.2000	+3.163%	1	302	+801.038%
2026-03-11	22.2500	22.2500	20.5500	20.5500	0.000%	7	302	+829.538%
2026-03-10	20.3500	20.5500	20.3500	20.5500	+3.526%	2	302	+829.538%
2026-03-09	20.9000	21.3000	19.1500	19.8500	+0.864%	6	302	+862.317%
2026-03-06	20.3500	20.3500	19.6800	19.6800	+13.757%	2	300	+870.630%
2026-03-05	17.7000	17.7000	17.0500	17.3000	+27.019%	5	298	+1,004.162%
2026-02-20	13.7500	13.8000	13.5000	13.6200	-23.354%	109	296	+1,302.496%
2026-02-18	17.8500	17.8800	17.7700	17.7700	-17.846%	4	271	+974.958%
2026-02-13	21.8000	21.9000	21.6000	21.6300	+14.263%	15	273	+783.125%
2026-02-10	18.9300	18.9300	18.9300	18.9300	+22.129%	50	273	+909.086%
2026-02-09	15.6000	15.6000	15.5000	15.5000	+5.442%	2	273	+1,132.387%
2026-02-06	15.0000	15.0000	14.3100	14.7000	-16.525%	11	272	+1,199.456%
2026-02-05	17.6100	17.6100	17.6100	17.6100	-13.888%	1	269	+984.725%
2026-02-04	20.3000	20.4500	20.3000	20.4500	-5.760%	2	270	+834.083%
2026-02-03	20.9000	21.7000	20.9000	21.7000	-20.745%	2	271	+780.276%
2026-01-29	27.3800	27.3800	27.3800	27.3800	-22.546%	2	270	+597.663%
2026-01-28	35.0200	35.3500	35.0200	35.3500	-5.733%	4	272	+440.368%
2026-01-27	37.5000	37.5000	37.5000	37.5000	+29.310%	1	270	+409.387%
2026-01-26	29.0000	29.0000	29.0000	29.0000	+8.411%	1	270	+558.690%
2026-01-20	26.7500	26.7500	26.7500	26.7500	-9.322%	3	269	+614.093%
2026-01-16	29.5000	29.5000	29.5000	29.5000	-4.839%	4	266	+547.525%
2026-01-14	32.5000	32.5200	31.0000	31.0000	-4.468%	15	266	+516.194%
2026-01-13	32.4500	32.4500	32.4500	32.4500	-6.349%	3	266	+488.659%
2026-01-09	34.7000	34.7000	34.4000	34.6500	+7.609%	20	263	+451.284%
2026-01-08	33.6000	33.6000	32.2000	32.2000	+2.777%	5	258	+493.230%
2026-01-06	30.8800	31.3300	30.8800	31.3300	+7.295%	2	256	+509.703%
2026-01-02	29.2000	29.2000	29.2000	29.2000	-17.700%	50	255	+554.178%
2025-12-31	35.6000	35.6000	35.4800	35.4800	-5.513%	2	205	+438.388%
2025-12-23	37.5500	37.5500	37.5500	37.5500	-15.864%	1	205	+408.708%
2025-12-16	44.4700	44.6300	44.4700	44.6300	-13.171%	2	204	+328.008%
2025-12-12	51.4000	51.4000	51.4000	51.4000	-11.820%	10	204	+271.634%
2025-12-08	58.2900	58.2900	58.2900	58.2900	-2.785%	1	194	+227.706%
2025-12-03	59.9600	59.9600	59.9600	59.9600	-8.875%	1	193	+218.579%
2025-11-25	65.8000	65.8000	65.8000	65.8000	+1.387%	1	192	+190.304%
2025-11-20	64.8000	64.9000	64.8000	64.9000	-29.071%	10	192	+194.330%
2025-11-10	90.0500	91.5000	89.5000	91.5000	+15.823%	68	192	+108.765%
2025-11-05	79.4400	80.3900	78.6500	79.0000	+9.692%	37	151	+141.797%
2025-10-23	72.0200	72.0200	72.0200	72.0200	+19.794%	1	157	+165.232%
2025-10-22	59.7500	60.3500	59.7500	60.1200	-1.443%	20	157	+217.731%
2025-10-10	61.0000	61.0000	61.0000	61.0000	-8.955%	1	155	+213.148%
2025-10-09	67.0000	67.0000	67.0000	67.0000	+5.098%	1	155	+185.104%
2025-10-08	64.4000	64.4000	63.6000	63.7500	+16.972%	6	154	+199.639%
2025-09-23	54.5000	54.5000	54.5000	54.5000	-9.977%	5	152	+250.495%
2025-09-19	60.1700	62.4000	60.1700	60.5400	+2.229%	7	152	+215.527%
2025-09-18	58.7100	59.2200	58.6400	59.2200	+76.408%	15	150	+222.560%
2025-09-17	33.5700	33.5700	33.5700	33.5700	+7.527%	2	138	+469.020%
2025-09-11	31.2200	31.2200	31.2200	31.2200	+6.918%	1	136	+511.851%
2025-09-10	29.6000	29.6000	29.2000	29.2000	+8.349%	4	136	+554.178%
2025-09-08	26.9500	26.9500	26.9500	26.9500	+12.762%	4	139	+608.794%
2025-09-03	24.3000	24.3000	23.9000	23.9000	-0.292%	6	138	+699.247%
2025-09-02	23.9700	23.9700	23.9700	23.9700	-14.393%	1	138	+696.913%
2025-08-29	28.0000	28.0000	28.0000	28.0000	-17.404%	1	136	+582.214%
2025-08-28	33.9000	33.9000	33.9000	33.9000	+7.517%	1	136	+463.481%
2025-08-27	30.3200	31.5300	30.3200	31.5300	+5.452%	5	135	+505.836%
2025-08-26	29.9000	29.9000	29.9000	29.9000	-16.829%	1	134	+538.863%
2025-08-14	38.0000	38.0000	35.9500	35.9500	-6.551%	3	135	+431.349%
2025-08-07	38.4700	38.4700	38.4700	38.4700	-13.744%	2	136	+396.543%
2025-08-06	43.1500	44.6500	43.1500	44.6000	-15.322%	34	136	+328.296%
2025-07-24	52.6100	52.6700	52.6100	52.6700	-2.463%	6	106	+262.673%
2025-07-23	54.0000	54.0000	54.0000	54.0000	-4.930%	1	106	+253.741%
2025-07-17	56.8000	56.8000	56.8000	56.8000	-11.014%	1	106	+236.303%
2025-07-14	63.8300	63.8300	63.8300	63.8300	-4.518%	1	106	+199.264%
2025-07-11	66.8500	66.8500	66.8500	66.8500	-7.049%	1	106	+185.744%
2025-07-10	71.9200	71.9200	71.9200	71.9200	+0.870%	2	107	+165.601%
2025-07-02	71.3000	71.3000	71.3000	71.3000	-13.806%	1	107	+167.910%
2025-07-01	82.7200	82.7200	82.7200	82.7200	+3.374%	1	108	+130.924%
2025-06-30	80.0200	80.0200	80.0200	80.0200	+2.027%	1	108	+138.715%
2025-06-27	79.4500	79.5000	78.4300	78.4300	-0.533%	5	108	+143.555%
2025-06-26	78.9500	79.5000	78.8500	78.8500	+5.133%	3	108	+142.257%
2025-06-25	75.0000	75.0000	75.0000	75.0000	+8.617%	5	109	+154.693%
2025-06-20	69.1000	69.1000	69.0500	69.0500	-8.300%	4	104	+176.640%
2025-06-17	75.3000	75.3000	75.3000	75.3000	+9.767%	1	104	+153.679%
2025-06-16	70.0000	70.0000	68.6000	68.6000	-0.867%	12	103	+178.455%
2025-06-12	70.5500	70.5500	69.2000	69.2000	+8.379%	2	102	+176.040%
2025-06-09	63.0000	64.6200	62.8500	63.8500	-5.756%	34	101	+199.170%
2025-06-06	66.0000	67.7500	66.0000	67.7500	+20.337%	4	118	+181.948%
2025-06-04	59.6700	59.6700	56.3000	56.3000	-25.667%	2	115	+239.290%
2025-06-03	75.5500	75.7400	75.5500	75.7400	+8.046%	2	115	+152.205%
2025-06-02	70.2000	70.5400	69.9300	70.1000	+1.624%	62	115	+172.496%
2025-05-28	68.9500	68.9800	68.9500	68.9800	+12.474%	2	92	+176.921%
2025-05-23	61.3800	61.3800	61.3300	61.3300	+3.738%	4	93	+211.463%
2025-05-22	58.6700	59.1400	58.6700	59.1200	+9.380%	9	93	+223.106%
2025-05-16	53.9500	54.0500	53.9500	54.0500	+7.242%	10	94	+253.414%
2025-05-15	49.9000	50.4000	49.8500	50.4000	+0.199%	14	91	+279.008%
2025-05-13	50.3000	50.3000	50.3000	50.3000	+14.579%	2	96	+279.761%
2025-05-09	47.6800	47.7300	43.9000	43.9000	-9.391%	10	98	+335.125%
2025-05-07	48.2800	50.3500	47.9600	48.4500	-17.321%	31	98	+294.262%
2025-05-05	58.6800	58.7700	58.6000	58.6000	+5.415%	18	109	+225.973%
2025-05-02	54.3800	55.5900	54.3800	55.5900	+6.352%	16	109	+243.623%
2025-05-01	52.2700	52.2700	52.2700	52.2700	+4.186%	3	110	+265.449%
2025-04-30	49.7400	50.2300	48.8500	50.1700	-1.337%	11	110	+280.745%
2025-04-29	53.0800	53.0800	50.8500	50.8500	+4.781%	3	114	+275.654%
2025-04-25	48.9400	49.0200	48.5300	48.5300	+11.640%	8	115	+293.612%
2025-04-24	37.0400	44.1100	37.0400	43.4700	+17.805%	20	115	+339.429%
2025-04-23	37.0400	38.9100	33.5300	36.9000	+18.841%	130	116	+417.669%
2025-04-22	32.0000	32.0000	30.9900	31.0500	+7.626%	6	138	+515.201%
2025-04-21	30.1800	30.1800	28.8500	28.8500	-22.174%	2	142	+562.114%
2025-04-17	36.7400	37.0700	36.7400	37.0700	+1.423%	3	145	+415.295%
2025-04-16	37.2600	39.6400	36.5500	36.5500	-12.371%	11	145	+422.627%
2025-04-15	37.1700	41.7100	37.1700	41.7100	+19.994%	13	142	+357.972%
2025-04-14	31.8800	34.7600	31.8800	34.7600	-2.414%	20	143	+449.540%
2025-04-11	32.4700	35.6200	31.7300	35.6200	+6.711%	300	133	+436.272%
2025-04-10	33.3800	33.3800	33.3800	33.3800	+39.490%	1	53	+472.259%
2025-04-04	25.2000	25.2000	23.9300	23.9300	-26.998%	6	52	+698.245%
2025-04-02	28.8300	32.8000	28.7400	32.7800	+14.615%	11	60	+482.733%
2025-04-01	28.7000	28.7000	27.6300	28.6000	+3.063%	3	60	+567.902%
2025-03-31	22.5800	28.3500	21.9400	27.7500	-1.874%	8	63	+588.360%
2025-03-28	27.1500	28.7300	24.5400	28.2800	-3.908%	60	59	+575.460%
2025-03-27	28.3900	31.4600	28.3900	29.4300	-12.097%	107	33	+549.066%
2025-03-26	31.8900	34.4100	29.7800	33.4800	+99.881%	42	40	+470.550%
2025-03-10	16.7500	16.7500	16.7500	16.7500	-23.864%	1	29	+1,040.418%
2025-03-07	22.4500	22.4500	22.0000	22.0000	-28.292%	4	29	+768.273%
2025-03-06	30.6800	30.6800	30.6800	30.6800	-29.633%	1	28	+522.621%
2025-02-26	42.1000	43.8200	42.1000	43.6000	-24.957%	10	28	+338.119%
2025-02-20	58.0000	58.1000	58.0000	58.1000	+20.041%	2	24	+228.778%
2025-01-31	47.3500	48.5000	47.0000	48.4000	0.000%	46	23	+294.669%

.dark-mode .XnFNNB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XnFNNB{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C580CRWD Sep 18 2026 580.00 Call (CRWD260918C00580000)option OPRA

CRWD20260918C580
CRWD Sep 18 2026 580.00 Call (CRWD260918C00580000)
option OPRA