Dark

CRWD20260918C620
CRWD Sep 18 2026 620.00 Call (CRWD260918C00620000)
option OPRA

Inactive

Jul 1, 2026

185.60+5.689%(+9.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	182.0000	185.6000	182.0000	185.6000	+5.689%	2	205	0.000%
2026-06-30	172.6000	175.6100	172.6000	175.6100	+10.239%	2	204	+5.689%
2026-06-29	160.9100	160.9100	159.3000	159.3000	+48.879%	2	206	+16.510%
2026-06-25	107.0000	107.0000	107.0000	107.0000	-5.268%	1	205	+73.458%
2026-06-16	122.6000	122.6000	112.4900	112.9500	-10.357%	5	204	+64.320%
2026-06-11	126.0000	126.0000	126.0000	126.0000	+33.333%	1	205	+47.302%
2026-06-10	94.7000	94.7000	94.5000	94.5000	+19.590%	2	206	+96.402%
2026-06-09	79.0200	79.0200	79.0200	79.0200	-30.071%	1	206	+134.877%
2026-06-05	127.5400	127.6000	113.0000	113.0000	-19.858%	4	206	+64.248%
2026-06-04	128.6500	141.0000	127.5700	141.0000	-22.078%	15	206	+31.631%
2026-06-03	180.9500	180.9500	180.9500	180.9500	-12.173%	1	213	+2.570%
2026-06-01	206.0300	206.0300	206.0300	206.0300	+29.987%	10	214	-9.916%
2026-05-29	158.0200	158.5000	158.0200	158.5000	+60.409%	6	224	+17.098%
2026-05-27	95.8800	98.8100	95.8800	98.8100	-14.332%	2	227	+87.835%
2026-05-26	112.5500	116.1500	109.9500	115.3400	+4.239%	12	227	+60.916%
2026-05-22	111.2900	114.9700	109.7900	110.6500	+16.646%	25	222	+67.736%
2026-05-21	97.7600	98.2500	94.7500	94.8600	-4.835%	32	225	+95.657%
2026-05-20	85.0900	100.0500	84.5800	99.6800	+27.256%	41	225	+86.196%
2026-05-19	83.5400	88.9700	78.3300	78.3300	-2.002%	13	194	+136.946%
2026-05-18	77.8000	80.8900	74.9100	79.9300	+21.106%	43	194	+132.203%
2026-05-15	63.1100	66.0000	62.0000	66.0000	+6.109%	4	194	+181.212%
2026-05-14	48.7000	62.2000	48.7000	62.2000	+20.894%	71	192	+198.392%
2026-05-13	51.1500	51.5200	51.1500	51.4500	+26.475%	36	168	+260.739%
2026-05-12	40.6800	40.6800	40.6800	40.6800	+15.078%	1	168	+356.244%
2026-05-11	35.3500	35.3500	35.3500	35.3500	+10.572%	1	168	+425.035%
2026-05-08	32.0500	32.8000	31.9700	31.9700	+42.089%	3	169	+480.544%
2026-05-07	19.0100	22.8900	19.0100	22.5000	+37.028%	7	167	+724.889%
2026-05-05	16.4200	16.4200	16.4200	16.4200	+10.054%	2	162	+1,030.329%
2026-05-04	14.9200	14.9200	14.9200	14.9200	+15.212%	2	164	+1,143.968%
2026-05-01	13.1000	13.1000	12.8000	12.9500	-1.894%	4	167	+1,333.205%
2026-04-28	12.7500	13.2000	12.6500	13.2000	-0.752%	51	167	+1,306.061%
2026-04-27	13.3500	13.3500	13.3000	13.3000	+13.191%	2	190	+1,295.489%
2026-04-24	11.8500	11.8500	11.7500	11.7500	-2.083%	2	192	+1,479.574%
2026-04-23	12.0000	12.0000	12.0000	12.0000	-18.644%	1	192	+1,446.667%
2026-04-22	14.1000	14.8000	14.1000	14.7500	+18.952%	4	193	+1,158.305%
2026-04-21	12.0500	12.4000	12.0000	12.4000	+100.000%	3	200	+1,396.774%
2026-04-13	6.3000	6.3000	6.2000	6.2000	+18.095%	2	200	+2,893.548%
2026-03-31	5.2800	5.2800	5.1500	5.2500	+0.962%	13	198	+3,435.238%
2026-03-26	5.2000	5.2000	5.2000	5.2000	-55.932%	1	192	+3,469.231%
2026-03-16	11.8000	11.8000	11.8000	11.8000	-13.869%	8	193	+1,472.881%
2026-03-13	13.7000	13.7000	13.7000	13.7000	-6.485%	6	185	+1,254.745%
2026-03-11	14.6000	14.7000	14.5000	14.6500	+6.159%	22	185	+1,166.894%
2026-03-09	13.8000	13.8000	13.8000	13.8000	-0.719%	1	174	+1,244.928%
2026-03-06	13.9000	13.9000	13.9000	13.9000	+71.605%	1	174	+1,235.252%
2026-03-02	8.0700	8.1000	8.0700	8.1000	-33.333%	2	175	+2,191.358%
2026-02-20	12.1500	12.1500	12.1500	12.1500	+1.250%	2	175	+1,427.572%
2026-02-18	12.0000	12.0000	12.0000	12.0000	-4.382%	1	175	+1,446.667%
2026-02-17	11.9500	12.5500	11.9500	12.5500	-3.462%	11	174	+1,378.884%
2026-02-12	13.0000	13.0000	13.0000	13.0000	-1.887%	1	174	+1,327.692%
2026-02-11	13.2200	13.2500	12.8600	13.2500	+10.417%	42	173	+1,300.755%
2026-02-09	11.9500	12.0000	11.9500	12.0000	-21.824%	2	150	+1,446.667%
2026-02-03	17.4800	17.4800	15.3500	15.3500	-41.966%	2	149	+1,109.121%
2026-01-27	27.8700	28.2000	26.4500	26.4500	+30.811%	5	149	+601.701%
2026-01-21	20.2200	20.2200	20.2200	20.2200	-24.099%	1	148	+817.903%
2026-01-09	26.6000	26.6400	26.3500	26.6400	-9.078%	3	147	+596.697%
2026-01-07	27.7900	30.5100	27.7900	29.3000	+28.565%	80	147	+533.447%
2026-01-02	22.2000	22.7900	22.2000	22.7900	-15.279%	51	159	+714.392%
2025-12-31	26.7500	26.9000	26.7500	26.9000	-5.448%	2	169	+589.963%
2025-12-29	28.5000	28.5000	28.4500	28.4500	+0.353%	2	169	+552.373%
2025-12-24	28.3500	28.3500	28.3500	28.3500	-3.637%	1	169	+554.674%
2025-12-23	31.0500	31.0500	27.9700	29.4200	-3.256%	23	169	+530.863%
2025-12-22	29.5100	30.4100	29.4200	30.4100	-6.431%	45	200	+510.326%
2025-12-17	32.5000	32.5000	32.5000	32.5000	-23.313%	1	200	+471.077%
2025-12-12	42.0200	42.3800	42.0200	42.3800	-10.496%	2	200	+337.942%
2025-12-11	48.5300	51.2000	47.1500	47.3500	-3.760%	9	200	+291.975%
2025-12-09	52.3600	55.1500	49.2000	49.2000	-3.586%	15	201	+277.236%
2025-12-05	50.3200	51.0300	50.3200	51.0300	+4.143%	8	204	+263.708%
2025-12-03	49.0000	49.0000	49.0000	49.0000	-5.769%	2	204	+278.776%
2025-12-02	52.0500	52.0500	52.0000	52.0000	+3.565%	2	202	+256.923%
2025-11-24	50.2100	50.2100	50.2100	50.2100	-33.891%	5	203	+269.647%
2025-11-11	76.0000	76.0000	75.9500	75.9500	+5.223%	2	199	+144.371%
2025-11-10	72.3500	72.5300	72.0800	72.1800	+6.163%	6	199	+157.135%
2025-11-07	67.7600	68.1200	67.4600	67.9900	+0.354%	6	202	+172.981%
2025-11-04	67.7500	67.7500	67.7500	67.7500	+0.894%	1	204	+173.948%
2025-10-28	67.1300	69.3700	67.1300	67.1500	+24.583%	50	203	+176.396%
2025-10-13	54.2000	54.5000	53.9000	53.9000	+5.686%	4	203	+244.341%
2025-10-08	51.0000	51.0000	51.0000	51.0000	+8.280%	3	200	+263.922%
2025-10-06	47.1000	47.1000	47.1000	47.1000	+16.296%	4	200	+294.055%
2025-09-26	40.6500	40.6500	40.5000	40.5000	-17.766%	2	197	+358.272%
2025-09-19	49.2500	49.2500	49.2500	49.2500	+130.679%	1	197	+276.853%
2025-09-09	20.6600	21.8500	20.2700	21.3500	+2.644%	34	198	+769.321%
2025-09-08	19.5700	20.8000	19.5700	20.8000	+15.235%	12	181	+792.308%
2025-09-03	18.0500	18.0500	18.0500	18.0500	-5.744%	3	181	+928.255%
2025-09-02	19.1500	19.1500	19.1500	19.1500	-22.154%	4	181	+869.191%
2025-08-28	22.3400	24.6000	22.3400	24.6000	+2.843%	2	182	+654.472%
2025-08-21	23.9200	23.9200	23.9200	23.9200	-20.267%	1	183	+675.920%
2025-08-14	30.0000	30.0000	30.0000	30.0000	+1.010%	2	183	+518.667%
2025-08-07	30.2000	30.2000	28.6500	29.7000	-14.851%	296	183	+524.916%
2025-08-06	34.8600	35.0000	34.7800	34.8800	+2.138%	14	38	+432.110%
2025-08-05	34.1500	34.1500	34.1500	34.1500	-30.519%	1	40	+443.485%
2025-07-29	49.1500	49.1500	49.1500	49.1500	+8.739%	1	41	+277.620%
2025-07-28	45.2000	45.2000	45.2000	45.2000	-31.876%	1	40	+310.619%
2025-07-08	66.3500	66.3500	66.3500	66.3500	+9.308%	8	40	+179.729%
2025-07-02	57.2600	61.0800	57.2600	60.7000	+0.414%	12	47	+205.766%
2025-07-01	61.4300	61.4300	60.4500	60.4500	-10.444%	4	47	+207.031%
2025-06-30	67.5000	67.5000	67.5000	67.5000	-0.074%	1	48	+174.963%
2025-06-27	67.5500	67.5500	67.5500	67.5500	+17.193%	10	48	+174.759%
2025-06-16	57.3500	57.6700	57.3500	57.6400	-3.837%	5	38	+221.999%
2025-06-12	59.9400	59.9400	59.9400	59.9400	+7.419%	2	39	+209.643%
2025-06-11	54.7300	56.1000	54.0200	55.8000	+2.876%	20	41	+232.616%
2025-06-09	54.2000	54.2400	54.2000	54.2400	-6.337%	2	39	+242.183%
2025-06-06	57.7500	58.3500	57.7300	57.9100	+12.425%	40	39	+220.497%
2025-06-04	51.5100	51.5100	51.5100	51.5100	-14.577%	2	49	+260.318%
2025-06-02	59.4500	60.3200	59.4300	60.3000	+34.658%	74	49	+207.794%
2025-05-16	44.7000	44.8800	44.6000	44.7800	+8.295%	16	18	+314.471%
2025-05-15	41.0500	41.3500	41.0500	41.3500	-2.934%	2	18	+348.851%
2025-05-08	42.1000	42.6000	42.1000	42.6000	+4.156%	2	17	+335.681%
2025-05-07	40.9000	40.9000	40.9000	40.9000	+15.049%	1	16	+353.790%
2025-04-24	35.5500	35.5500	35.5500	35.5500	+47.205%	2	15	+422.082%
2025-04-21	24.3500	24.3500	24.1500	24.1500	-10.556%	2	15	+668.530%
2025-04-02	27.0000	27.0000	27.0000	27.0000	+27.059%	8	7	+587.407%
2025-03-31	21.1500	21.2500	21.1500	21.2500	-16.008%	2	7	+773.412%
2025-03-27	25.0500	25.3000	25.0500	25.3000	+9.524%	2	8	+633.597%
2025-03-17	23.1000	23.1000	23.1000	23.1000	+6.452%	2	7	+703.463%
2025-03-12	21.6000	21.7000	21.6000	21.7000	+17.297%	2	5	+755.300%
2025-03-07	20.0000	20.0000	18.1500	18.5000	-11.905%	26	5	+903.243%
2025-03-06	21.0000	21.0000	21.0000	21.0000	-32.454%	1	3	+783.810%
2025-02-28	31.0900	31.0900	31.0900	31.0900	-37.255%	2	2	+496.977%
2025-02-20	49.7500	49.7500	49.5500	49.5500	0.000%	12	1	+274.571%

.dark-mode .TLSQFd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TLSQFd{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C620CRWD Sep 18 2026 620.00 Call (CRWD260918C00620000)option OPRA

CRWD20260918C620
CRWD Sep 18 2026 620.00 Call (CRWD260918C00620000)
option OPRA