Dark

CRWD20260918C590
CRWD Sep 18 2026 590.00 Call (CRWD260918C00590000)
option OPRA

Inactive

Jun 30, 2026

199.12+55.843%(+71.35)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	199.1200	199.1200	199.1200	199.1200	+55.843%	20	112	0.000%
2026-06-25	127.7700	127.7700	127.7700	127.7700	+3.878%	1	100	+55.843%
2026-06-18	123.0000	123.0000	123.0000	123.0000	-12.362%	6	94	+61.886%
2026-06-11	140.3500	140.3500	140.3500	140.3500	+30.924%	1	94	+41.874%
2026-06-09	93.2000	107.2000	93.2000	107.2000	-26.701%	3	93	+85.746%
2026-06-04	140.0000	147.3400	137.0000	146.2500	-25.761%	10	99	+36.150%
2026-06-02	200.1500	200.1500	197.0000	197.0000	+11.299%	2	102	+1.076%
2026-05-29	153.9000	177.0000	153.9000	177.0000	+53.114%	15	102	+12.497%
2026-05-27	113.0500	115.6000	113.0500	115.6000	-14.592%	11	104	+72.249%
2026-05-26	135.3500	135.3500	135.3500	135.3500	+7.609%	4	107	+47.115%
2026-05-22	125.7800	125.7800	125.7800	125.7800	+10.256%	1	103	+58.308%
2026-05-20	112.0300	114.0800	110.6600	114.0800	+18.796%	9	103	+74.544%
2026-05-19	104.4000	104.4000	95.1300	96.0300	+2.236%	5	92	+107.352%
2026-05-18	85.2000	94.1000	85.2000	93.9300	+16.712%	20	92	+111.988%
2026-05-15	71.3800	80.4800	71.3800	80.4800	+9.721%	12	92	+147.416%
2026-05-14	66.8700	73.3500	66.3800	73.3500	+19.443%	8	86	+171.466%
2026-05-13	53.3000	63.7600	53.3000	61.4100	+25.327%	31	67	+224.247%
2026-05-12	45.7400	49.0000	45.7400	49.0000	+6.522%	12	67	+306.367%
2026-05-11	45.8400	46.0000	45.8400	46.0000	+39.141%	7	67	+332.870%
2026-05-08	33.0600	33.0600	33.0600	33.0600	+13.026%	1	73	+502.299%
2026-05-07	27.9100	31.1000	27.9100	29.2500	+47.281%	4	73	+580.752%
2026-05-04	18.7500	20.2200	18.7500	19.8600	+33.737%	6	72	+902.618%
2026-04-30	14.8500	14.8500	14.8500	14.8500	-14.900%	1	70	+1,240.875%
2026-04-28	17.4500	17.4500	17.4500	17.4500	-9.819%	1	70	+1,041.089%
2026-04-22	19.3500	19.3500	19.3500	19.3500	+19.077%	1	70	+929.044%
2026-04-21	16.2500	16.2500	16.2500	16.2500	+33.197%	1	72	+1,125.354%
2026-04-20	12.2000	12.2000	12.2000	12.2000	+2.954%	2	72	+1,532.131%
2026-04-17	11.8500	11.8500	11.8500	11.8500	+11.268%	2	74	+1,580.338%
2026-04-16	10.3000	10.9000	10.3000	10.6500	+15.761%	10	75	+1,769.671%
2026-04-15	8.8000	9.5000	8.6500	9.2000	+16.456%	22	78	+2,064.348%
2026-04-14	7.9000	7.9000	7.9000	7.9000	-37.202%	2	100	+2,420.506%
2026-04-08	14.0000	14.2000	12.5800	12.5800	+14.364%	8	102	+1,482.830%
2026-04-07	10.0000	11.0000	10.0000	11.0000	+47.256%	3	104	+1,710.182%
2026-03-26	7.4700	7.4700	7.4700	7.4700	-21.203%	1	102	+2,565.596%
2026-03-24	9.4800	9.4800	9.4800	9.4800	-6.509%	10	103	+2,000.422%
2026-03-23	10.1400	10.1400	10.1400	10.1400	-23.759%	10	113	+1,863.708%
2026-03-19	13.5500	13.5500	13.3000	13.3000	-12.558%	10	108	+1,397.143%
2026-03-18	15.2100	15.2100	15.2100	15.2100	+0.728%	1	104	+1,209.139%
2026-03-17	15.1000	15.2500	15.0500	15.1000	+4.138%	19	104	+1,218.675%
2026-03-16	15.8000	15.8000	14.4000	14.5000	-26.582%	8	85	+1,273.241%
2026-03-12	19.7500	19.7500	19.7500	19.7500	+3.675%	2	78	+908.203%
2026-03-11	19.0500	19.0500	19.0500	19.0500	-0.781%	2	78	+945.249%
2026-03-10	18.8000	19.2000	18.8000	19.2000	+134.146%	3	76	+937.083%
2026-02-27	8.2000	8.2000	8.2000	8.2000	-8.889%	3	73	+2,328.293%
2026-02-25	8.5200	9.0000	8.5200	9.0000	+15.830%	5	73	+2,112.444%
2026-02-23	7.7700	7.7700	7.7700	7.7700	-40.323%	2	73	+2,462.677%
2026-02-20	13.0100	13.0400	13.0100	13.0200	-36.270%	4	75	+1,429.339%
2026-02-13	19.0000	20.4300	19.0000	20.4300	+19.474%	56	64	+874.645%
2026-02-10	17.1000	17.1000	17.1000	17.1000	+18.750%	2	64	+1,064.444%
2026-02-09	14.4000	14.4000	14.4000	14.4000	-18.321%	2	64	+1,282.778%
2026-02-05	17.6300	17.6300	17.6300	17.6300	-8.177%	1	64	+1,029.438%
2026-02-03	19.5000	19.5000	19.2000	19.2000	-41.463%	4	64	+937.083%
2026-01-28	33.0500	33.0500	32.7500	32.8000	-6.152%	4	68	+507.073%
2026-01-27	34.9500	34.9500	34.9500	34.9500	+24.599%	1	68	+469.728%
2026-01-16	28.0500	28.0500	28.0500	28.0500	-12.617%	1	67	+609.875%
2026-01-14	32.0000	32.1000	32.0000	32.1000	+8.081%	2	67	+520.312%
2026-01-12	29.5500	29.7000	29.5500	29.7000	-8.446%	2	67	+570.438%
2026-01-09	32.4400	32.4400	32.4400	32.4400	+7.953%	1	68	+513.810%
2026-01-08	30.0500	30.0500	30.0500	30.0500	-20.566%	1	68	+562.629%
2026-01-07	37.8300	37.8300	37.8300	37.8300	+36.226%	3	68	+426.355%
2026-01-06	27.7700	27.7700	27.7700	27.7700	-8.198%	1	67	+617.033%
2026-01-05	30.2500	30.2500	30.2500	30.2500	-2.167%	1	67	+558.248%
2026-01-02	30.9200	30.9200	30.9200	30.9200	-9.458%	1	67	+543.984%
2025-12-29	34.1000	34.1500	34.1000	34.1500	+0.500%	2	67	+483.075%
2025-12-23	33.9800	33.9800	33.9800	33.9800	-7.336%	1	66	+485.992%
2025-12-22	36.6700	36.6700	36.6700	36.6700	-38.256%	1	66	+443.005%
2025-12-09	59.3900	59.3900	59.3900	59.3900	-30.522%	5	66	+235.275%
2025-11-10	85.4800	85.4800	85.4800	85.4800	-0.431%	5	66	+132.943%
2025-10-30	85.8500	85.8500	85.8500	85.8500	+19.153%	1	66	+131.939%
2025-10-27	72.2000	72.2000	72.0500	72.0500	+1.924%	2	66	+176.364%
2025-10-24	70.6900	70.6900	70.6900	70.6900	+2.643%	5	66	+181.681%
2025-10-23	68.8700	68.8700	68.8700	68.8700	+24.314%	3	66	+189.124%
2025-10-06	55.6000	55.6000	55.4000	55.4000	+17.125%	2	66	+259.422%
2025-09-26	47.3000	47.3000	47.3000	47.3000	-14.652%	2	67	+320.973%
2025-09-22	51.0500	55.6100	51.0500	55.4200	-2.704%	8	67	+259.293%
2025-09-19	56.9600	56.9600	56.9600	56.9600	-5.146%	2	69	+249.579%
2025-09-18	55.5700	60.0500	55.5700	60.0500	+87.422%	9	67	+231.590%
2025-09-17	32.0400	32.0400	32.0400	32.0400	+8.980%	1	70	+521.473%
2025-09-11	29.4500	29.4500	29.4000	29.4000	+14.620%	3	69	+577.279%
2025-09-08	25.6500	25.6500	25.6500	25.6500	+16.803%	2	69	+676.296%
2025-09-03	21.9600	21.9600	21.9600	21.9600	-5.017%	1	69	+806.740%
2025-09-02	23.1200	23.1200	23.1200	23.1200	-17.927%	2	69	+761.246%
2025-08-26	28.1700	28.1700	28.1700	28.1700	-1.572%	1	71	+606.851%
2025-08-22	28.6200	28.6200	28.6200	28.6200	-15.700%	2	71	+595.737%
2025-08-14	34.1200	34.1200	33.9500	33.9500	-32.839%	2	69	+486.510%
2025-07-24	50.3600	50.5700	50.3600	50.5500	-15.468%	4	70	+293.907%
2025-07-14	58.7000	61.2700	58.7000	59.8000	-19.785%	40	70	+232.977%
2025-07-07	75.9500	75.9500	74.5500	74.5500	+5.000%	2	85	+167.096%
2025-07-02	71.0000	71.0000	71.0000	71.0000	+3.108%	1	84	+180.451%
2025-07-01	80.1000	80.1000	64.1200	68.8600	-9.810%	8	85	+189.166%
2025-06-30	76.5000	76.5000	76.3500	76.3500	+16.033%	2	89	+160.799%
2025-06-20	65.9000	65.9000	65.8000	65.8000	+0.152%	4	90	+202.614%
2025-06-16	65.9000	65.9000	65.7000	65.7000	-2.681%	2	90	+203.075%
2025-06-13	67.4500	67.5100	67.4500	67.5100	+10.131%	4	90	+194.949%
2025-06-09	60.9000	61.3000	60.9000	61.3000	-4.755%	4	90	+224.829%
2025-06-06	64.2400	64.3600	64.2400	64.3600	-14.198%	4	90	+209.385%
2025-06-03	71.5000	75.0100	71.4800	75.0100	+11.955%	7	90	+165.458%
2025-06-02	66.6000	67.0000	66.6000	67.0000	+9.441%	2	89	+197.194%
2025-05-30	62.9000	63.1000	61.2200	61.2200	+0.691%	8	90	+225.253%
2025-05-29	60.8500	60.8500	60.8000	60.8000	-7.949%	2	89	+227.500%
2025-05-28	66.0000	66.0500	66.0000	66.0500	+22.542%	2	90	+201.469%
2025-05-22	53.9000	53.9000	53.9000	53.9000	+2.374%	1	90	+269.425%
2025-05-19	51.4900	52.6500	51.4900	52.6500	+2.213%	2	89	+278.196%
2025-05-16	51.2000	51.5100	51.2000	51.5100	0.000%	4	89	+286.566%
2025-05-13	51.3000	51.5100	51.3000	51.5100	+3.538%	2	89	+286.566%
2025-05-08	48.7500	49.7500	48.7500	49.7500	+2.282%	3	88	+300.241%
2025-05-07	48.6400	48.6400	48.6400	48.6400	-2.856%	2	88	+309.375%
2025-05-01	50.0700	50.0700	50.0700	50.0700	+5.744%	1	88	+297.683%
2025-04-30	44.3300	47.3500	44.2700	47.3500	-5.432%	4	88	+320.528%
2025-04-29	48.0500	50.0700	48.0500	50.0700	+4.574%	4	87	+297.683%
2025-04-28	48.3000	48.3000	44.8900	47.8800	+1.441%	83	87	+315.873%
2025-04-25	46.5300	47.2000	46.4600	47.2000	+4.656%	14	89	+321.864%
2025-04-24	35.9300	45.1000	35.9200	45.1000	+25.243%	20	88	+341.508%
2025-04-23	34.2800	37.1600	32.6000	36.0100	+21.246%	187	89	+452.958%
2025-04-22	30.0500	30.0500	29.7000	29.7000	-22.088%	2	81	+570.438%
2025-04-16	38.3800	38.3800	38.1200	38.1200	+9.761%	3	82	+422.350%
2025-04-14	34.2100	34.7300	33.6000	34.7300	+5.949%	4	79	+473.337%
2025-04-11	32.0800	32.7800	30.8200	32.7800	+0.552%	28	77	+507.444%
2025-04-10	29.8700	33.1500	29.8700	32.6000	+17.266%	156	73	+510.798%
2025-04-03	27.9000	27.9000	27.8000	27.8000	-4.957%	2	11	+616.259%
2025-04-02	29.8400	29.8400	29.2500	29.2500	+20.123%	2	10	+580.752%
2025-03-12	23.0900	24.3500	23.0900	24.3500	+13.732%	5	10	+717.741%
2025-03-11	21.4100	21.4100	21.4100	21.4100	+0.753%	1	9	+830.033%
2025-03-07	19.8100	21.2500	19.8100	21.2500	-23.534%	26	10	+837.035%
2025-03-06	29.9200	29.9200	27.7900	27.7900	-50.463%	3	2	+616.517%
2025-02-20	56.0500	56.1000	56.0500	56.1000	+20.567%	3	2	+254.938%
2025-01-30	46.5300	46.5300	46.5300	46.5300	+9.225%	1	1	+327.939%
2025-01-29	42.6000	42.6000	42.6000	42.6000	0.000%	1	1	+367.418%

.dark-mode .NT5GgX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NT5GgX{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C590CRWD Sep 18 2026 590.00 Call (CRWD260918C00590000)option OPRA

CRWD20260918C590
CRWD Sep 18 2026 590.00 Call (CRWD260918C00590000)
option OPRA