Dark

CRWD20260918C610
CRWD Sep 18 2026 610.00 Call (CRWD260918C00610000)
option OPRA

Inactive

Jul 1, 2026

195.37+6.208%(+11.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	195.3700	195.3700	195.3700	195.3700	+6.208%	1	108	0.000%
2026-06-30	183.9500	183.9500	183.9500	183.9500	+8.429%	1	108	+6.208%
2026-06-29	158.8500	169.6500	158.8500	169.6500	+50.133%	2	109	+15.161%
2026-06-25	113.0000	113.0000	113.0000	113.0000	-3.830%	1	109	+72.894%
2026-06-18	110.4000	117.5000	110.4000	117.5000	-0.902%	2	109	+66.272%
2026-06-16	118.5700	118.5700	118.5700	118.5700	-5.159%	1	109	+64.772%
2026-06-05	125.3500	125.3500	125.0200	125.0200	-10.283%	16	109	+56.271%
2026-06-04	120.7200	139.4500	120.7200	139.3500	-22.160%	12	109	+40.201%
2026-06-03	179.0200	179.0200	179.0200	179.0200	-5.873%	1	108	+9.133%
2026-06-02	186.3500	190.1900	186.3500	190.1900	-3.457%	2	108	+2.724%
2026-06-01	184.9000	197.0000	184.9000	197.0000	+17.507%	3	108	-0.827%
2026-05-29	150.8500	167.6500	150.8500	167.6500	+49.581%	7	110	+16.534%
2026-05-28	112.0800	112.0800	112.0800	112.0800	+18.278%	1	112	+74.313%
2026-05-27	94.7600	94.7600	94.7600	94.7600	-22.322%	1	112	+106.173%
2026-05-26	116.2000	121.9900	116.2000	121.9900	+6.337%	10	112	+60.152%
2026-05-22	114.7200	114.7200	114.7200	114.7200	+9.487%	2	112	+70.302%
2026-05-21	104.7800	104.7800	104.7800	104.7800	+4.446%	2	112	+86.457%
2026-05-20	81.9500	101.5500	81.9500	100.3200	+18.302%	5	112	+94.747%
2026-05-19	93.1700	93.1700	84.3600	84.8000	+2.850%	8	151	+130.389%
2026-05-18	76.2000	84.8500	76.2000	82.4500	+14.593%	54	151	+136.956%
2026-05-15	58.1500	71.9500	55.2000	71.9500	+10.692%	7	151	+171.536%
2026-05-14	62.3000	65.0000	62.3000	65.0000	+20.237%	25	149	+200.569%
2026-05-13	47.4000	54.0600	44.2000	54.0600	+26.132%	8	147	+261.395%
2026-05-12	42.4500	42.8600	42.4500	42.8600	+3.752%	5	147	+355.833%
2026-05-11	34.7600	41.3100	34.5900	41.3100	+18.571%	8	147	+372.936%
2026-05-08	23.8500	35.5000	23.1200	34.8400	+116.129%	55	151	+460.763%
2026-05-06	15.8500	16.1200	15.8500	16.1200	+13.521%	2	120	+1,111.973%
2026-05-01	14.2000	14.2000	14.2000	14.2000	+17.745%	1	120	+1,275.845%
2026-04-30	12.1200	12.1200	12.0600	12.0600	-8.912%	3	120	+1,519.983%
2026-04-29	13.2400	13.2400	13.2400	13.2400	+48.264%	1	120	+1,375.604%
2026-04-16	8.4000	8.9300	8.3500	8.9300	+100.224%	13	119	+2,087.794%
2026-03-27	4.4600	4.4600	4.4600	4.4600	-63.740%	5	120	+4,280.493%
2026-03-17	12.5000	12.5000	12.3000	12.3000	0.000%	6	125	+1,488.374%
2026-03-16	12.3000	12.3000	12.3000	12.3000	-7.588%	5	119	+1,488.374%
2026-03-05	13.3100	13.3100	13.3100	13.3100	+32.438%	2	122	+1,367.844%
2026-03-03	10.0700	10.0700	10.0500	10.0500	+14.205%	20	123	+1,843.980%
2026-03-02	8.1900	8.8000	8.1900	8.8000	+10.138%	2	114	+2,120.114%
2026-02-25	7.9900	7.9900	7.9900	7.9900	-38.491%	1	114	+2,345.181%
2026-02-20	12.9900	12.9900	12.9900	12.9900	+1.723%	2	114	+1,404.003%
2026-02-18	12.7700	12.7700	12.7700	12.7700	-23.897%	5	113	+1,429.914%
2026-02-13	15.9200	17.2500	15.6800	16.7800	+2.317%	35	100	+1,064.303%
2026-02-04	16.4000	16.4000	16.4000	16.4000	-14.181%	1	100	+1,091.280%
2026-02-03	19.1100	19.1100	19.1100	19.1100	-6.047%	1	100	+922.344%
2026-01-29	20.3400	20.3400	20.3400	20.3400	-29.375%	2	101	+860.521%
2026-01-27	28.8000	28.8000	28.8000	28.8000	+30.317%	1	102	+578.368%
2026-01-21	24.0500	24.0500	21.4500	22.1000	-17.228%	7	102	+784.027%
2026-01-15	26.7000	26.7000	26.7000	26.7000	+2.103%	3	102	+631.723%
2026-01-13	26.1500	26.1500	26.1500	26.1500	+0.384%	1	105	+647.113%
2026-01-12	26.5700	26.5700	26.0500	26.0500	-16.773%	4	106	+649.981%
2026-01-07	31.3000	31.3000	31.3000	31.3000	+14.442%	1	106	+524.185%
2026-01-05	27.3500	27.3500	27.3500	27.3500	+8.060%	2	106	+614.333%
2026-01-02	25.3100	25.3100	25.3100	25.3100	-42.477%	1	106	+671.908%
2025-12-12	44.0000	44.0000	44.0000	44.0000	-18.063%	1	106	+344.023%
2025-12-09	53.7000	53.7000	53.7000	53.7000	+8.485%	1	106	+263.818%
2025-12-03	49.5000	49.5000	49.5000	49.5000	+1.020%	2	106	+294.687%
2025-11-21	49.0000	49.0000	49.0000	49.0000	-16.949%	1	106	+298.714%
2025-11-20	59.0000	59.0000	59.0000	59.0000	-6.349%	1	106	+231.136%
2025-11-18	63.0000	63.0000	63.0000	63.0000	-22.366%	1	106	+210.111%
2025-11-10	76.5900	81.1500	75.3000	81.1500	+34.577%	5	106	+140.752%
2025-10-23	60.3000	60.3000	60.3000	60.3000	+13.774%	1	105	+223.997%
2025-09-18	44.0500	53.0000	44.0500	53.0000	+106.226%	5	106	+268.623%
2025-09-11	25.7000	25.7000	25.7000	25.7000	+30.391%	1	102	+660.195%
2025-09-03	19.7100	19.7100	19.7100	19.7100	-2.281%	2	102	+891.223%
2025-09-02	20.1700	20.1700	20.1700	20.1700	-32.990%	2	102	+868.617%
2025-08-08	30.1000	30.1000	30.1000	30.1000	-5.405%	1	100	+549.070%
2025-08-07	31.6100	31.8200	31.6100	31.8200	-8.167%	2	99	+513.985%
2025-08-05	40.0000	40.0000	34.6500	34.6500	-46.978%	3	99	+463.838%
2025-07-08	65.3600	65.4800	64.6900	65.3500	-4.319%	5	99	+198.959%
2025-07-07	68.3000	68.3000	68.3000	68.3000	-3.599%	2	102	+186.047%
2025-06-30	70.8500	70.8500	70.8500	70.8500	+2.104%	2	101	+175.752%
2025-06-27	69.1400	69.3900	69.1400	69.3900	-1.154%	2	102	+181.554%
2025-06-26	70.2000	70.2000	70.2000	70.2000	+14.425%	1	102	+178.305%
2025-06-24	61.3500	61.3500	61.3500	61.3500	+1.154%	1	101	+218.452%
2025-06-20	60.4000	60.6500	60.1500	60.6500	+0.831%	24	100	+222.127%
2025-06-16	60.6000	60.8000	60.0000	60.1500	+3.333%	6	101	+224.805%
2025-06-11	58.5700	58.7700	58.2100	58.2100	+4.977%	4	100	+235.630%
2025-06-09	55.1600	55.6400	55.1600	55.4500	-6.303%	4	101	+252.335%
2025-06-06	59.0000	59.3900	59.0000	59.1800	-14.182%	60	100	+230.128%
2025-06-03	68.9600	68.9600	68.9600	68.9600	+11.803%	1	88	+183.309%
2025-06-02	61.6800	61.6800	61.6800	61.6800	+8.078%	1	88	+216.748%
2025-05-29	56.5700	57.1500	56.5700	57.0700	-5.980%	7	87	+242.334%
2025-05-28	60.8500	60.8500	60.7000	60.7000	-2.787%	2	86	+221.862%
2025-05-27	62.4400	62.4400	62.4400	62.4400	+24.506%	2	86	+212.892%
2025-05-23	50.6300	50.6300	50.1500	50.1500	+6.793%	4	88	+289.571%
2025-05-21	46.9600	46.9600	46.9600	46.9600	+0.235%	2	88	+316.035%
2025-05-16	46.7000	46.8500	46.5500	46.8500	+15.622%	8	86	+317.012%
2025-05-12	40.5200	40.5200	40.5200	40.5200	-8.118%	1	85	+382.157%
2025-05-08	43.7500	44.1000	43.7500	44.1000	+2.107%	2	84	+343.016%
2025-04-30	42.6900	43.7000	42.5900	43.1900	+0.676%	6	83	+352.350%
2025-04-28	42.9000	42.9000	42.9000	42.9000	+11.952%	1	80	+355.408%
2025-04-24	38.3200	38.3200	38.3200	38.3200	+24.496%	1	81	+409.838%
2025-04-23	31.5400	31.7700	29.6000	30.7800	+21.660%	50	82	+534.730%
2025-04-21	25.6500	25.6500	25.3000	25.3000	-11.847%	4	57	+672.213%
2025-04-11	28.0000	28.7000	28.0000	28.7000	+35.377%	4	55	+580.732%
2025-04-09	21.2000	21.2000	21.2000	21.2000	-20.000%	1	55	+821.557%
2025-04-02	26.2500	26.5000	26.2500	26.5000	-20.253%	5	55	+637.245%
2025-03-25	33.1400	33.2300	33.1400	33.2300	+36.412%	2	55	+487.933%
2025-03-17	24.3600	24.3600	24.3600	24.3600	+15.068%	1	53	+702.011%
2025-03-12	21.1700	21.1700	21.1700	21.1700	+11.715%	1	52	+822.863%
2025-03-07	19.5600	19.5600	18.9500	18.9500	-30.789%	30	52	+930.976%
2025-03-06	26.4300	27.3800	26.4300	27.3800	+0.847%	3	53	+613.550%
2025-03-05	27.7500	28.3500	22.4400	27.1500	-30.634%	14	53	+619.595%
2025-03-04	34.3800	39.1400	30.4200	39.1400	+1.111%	6	51	+399.157%
2025-03-03	38.7100	38.7100	38.7100	38.7100	+17.090%	1	52	+404.702%
2025-02-28	32.2300	34.6100	32.2300	33.0600	-14.969%	12	52	+490.956%
2025-02-26	37.2300	38.8800	37.2300	38.8800	+18.248%	3	51	+402.495%
2025-02-25	33.1000	33.1000	32.8800	32.8800	-46.597%	4	51	+494.191%
2025-02-14	61.5700	61.5700	61.5700	61.5700	-0.629%	2	51	+217.314%
2025-02-13	61.9600	61.9600	61.9600	61.9600	+11.983%	1	51	+215.316%
2025-02-12	54.8900	55.3300	54.3300	55.3300	+12.918%	3	48	+253.100%
2025-02-06	49.0000	49.0000	49.0000	49.0000	+4.145%	1	49	+298.714%
2025-02-05	47.0500	47.0500	47.0500	47.0500	+6.520%	1	50	+315.239%
2025-02-04	42.4900	45.9500	41.3000	44.1700	+13.723%	89	51	+342.314%
2025-02-03	38.5500	38.8400	37.9700	38.8400	-9.040%	7	13	+403.012%
2025-01-31	43.1500	43.2000	42.7000	42.7000	+7.557%	10	11	+357.541%
2025-01-30	39.8000	39.8000	39.7000	39.7000	-3.053%	4	8	+392.116%
2025-01-29	40.9500	40.9500	40.9500	40.9500	0.000%	7	7	+377.094%

.dark-mode .vF898r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vF898r{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C610CRWD Sep 18 2026 610.00 Call (CRWD260918C00610000)option OPRA

CRWD20260918C610
CRWD Sep 18 2026 610.00 Call (CRWD260918C00610000)
option OPRA