Dark

CRWD20260918C640
CRWD Sep 18 2026 640.00 Call (CRWD260918C00640000)
option OPRA

Inactive

Jul 1, 2026

164.55+5.481%(+8.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	164.5500	164.5500	164.5500	164.5500	+5.481%	1	448	0.000%
2026-06-30	156.0000	156.0000	156.0000	156.0000	+5.384%	3	447	+5.481%
2026-06-29	148.0300	148.0300	148.0300	148.0300	+37.154%	1	448	+11.160%
2026-06-26	107.9300	107.9300	107.9300	107.9300	+13.539%	1	448	+52.460%
2026-06-24	95.0600	95.0600	95.0600	95.0600	-3.463%	3	448	+73.101%
2026-06-23	98.4700	98.4700	98.4700	98.4700	-1.333%	3	448	+67.107%
2026-06-22	99.8000	99.8000	99.8000	99.8000	-0.697%	1	448	+64.880%
2026-06-18	101.7500	101.7500	100.5000	100.5000	-0.288%	7	447	+63.731%
2026-06-17	100.7900	100.7900	100.7900	100.7900	-5.041%	1	447	+63.260%
2026-06-15	107.7200	109.3500	106.1400	106.1400	+4.059%	7	447	+55.031%
2026-06-11	100.0000	102.0000	100.0000	102.0000	+49.079%	2	444	+61.324%
2026-06-09	80.2500	80.2500	68.4200	68.4200	-22.733%	4	443	+140.500%
2026-06-08	91.5200	91.5200	88.5500	88.5500	-21.602%	5	443	+85.827%
2026-06-05	108.9500	112.9500	108.9500	112.9500	-4.627%	3	447	+45.684%
2026-06-04	118.4300	118.4300	118.4300	118.4300	-31.161%	1	447	+38.943%
2026-06-02	172.0400	172.0400	172.0400	172.0400	-1.325%	4	448	-4.354%
2026-06-01	172.5700	174.3500	172.5700	174.3500	+30.063%	13	444	-5.621%
2026-05-29	134.0500	134.0500	134.0500	134.0500	+39.927%	1	435	+22.753%
2026-05-28	95.8000	95.8000	95.8000	95.8000	+9.112%	1	436	+71.764%
2026-05-27	82.9800	91.7000	82.9800	87.8000	-17.263%	10	437	+87.415%
2026-05-26	104.3000	106.1200	104.3000	106.1200	+9.969%	14	439	+55.060%
2026-05-22	100.9000	100.9000	96.5000	96.5000	+11.470%	26	452	+70.518%
2026-05-21	89.5800	89.5800	86.5700	86.5700	-2.004%	4	454	+90.077%
2026-05-20	83.5500	89.6500	82.4500	88.3400	+25.394%	24	454	+86.269%
2026-05-19	72.9000	74.4000	70.4500	70.4500	-1.234%	11	436	+133.570%
2026-05-18	64.0300	71.3300	64.0300	71.3300	+31.363%	26	436	+130.688%
2026-05-14	41.4600	54.4000	41.4600	54.3000	+21.886%	42	436	+203.039%
2026-05-13	38.1200	45.0300	38.1200	44.5500	+31.338%	7	439	+269.360%
2026-05-12	33.9200	33.9200	33.9200	33.9200	+26.804%	1	439	+385.112%
2026-05-08	22.8500	26.7500	22.8500	26.7500	+40.789%	7	439	+515.140%
2026-05-07	19.0000	19.0000	19.0000	19.0000	+51.274%	1	441	+766.053%
2026-05-05	12.5600	12.5600	12.5600	12.5600	+17.383%	1	440	+1,210.111%
2026-05-01	10.7000	10.7000	10.7000	10.7000	+8.629%	2	439	+1,437.850%
2026-04-24	9.8500	9.8500	9.8500	9.8500	-16.878%	2	439	+1,570.558%
2026-04-22	11.8500	11.8500	11.8500	11.8500	+15.610%	301	440	+1,288.608%
2026-04-21	10.7000	10.7000	10.0500	10.2500	+46.429%	6	141	+1,505.366%
2026-04-08	7.0000	7.0000	7.0000	7.0000	-39.394%	2	141	+2,250.714%
2026-03-13	11.5500	11.5500	11.5500	11.5500	+50.000%	7	139	+1,324.675%
2026-03-04	6.6000	7.7000	6.3600	7.7000	+1.316%	5	140	+2,037.013%
2026-03-03	7.6900	7.7700	7.6000	7.6000	-25.490%	22	140	+2,065.132%
2026-02-09	10.2000	10.2000	10.2000	10.2000	-20.313%	2	140	+1,513.235%
2026-02-04	12.8000	12.8000	12.8000	12.8000	-16.121%	1	140	+1,185.547%
2026-02-03	15.2600	15.2600	15.2600	15.2600	-13.785%	3	139	+978.309%
2026-02-02	17.7000	17.7000	17.7000	17.7000	-23.542%	1	142	+829.661%
2026-01-28	22.7000	23.3000	22.7000	23.1500	+8.941%	4	142	+610.799%
2026-01-12	21.2500	21.2500	21.2500	21.2500	-8.994%	1	140	+674.353%
2026-01-09	23.3500	23.3500	23.3500	23.3500	+9.624%	1	139	+604.711%
2026-01-08	21.3000	21.3000	21.3000	21.3000	+5.707%	1	139	+672.535%
2026-01-06	20.1500	20.1500	20.1500	20.1500	-2.184%	1	138	+716.625%
2026-01-02	20.6000	20.6000	20.6000	20.6000	-15.400%	1	137	+698.786%
2025-12-31	24.3500	24.3500	24.3500	24.3500	+0.620%	1	138	+575.770%
2025-12-29	24.1000	24.3500	24.0500	24.2000	-1.426%	8	138	+579.959%
2025-12-23	24.3500	24.5500	24.3500	24.5500	-8.018%	2	134	+570.265%
2025-12-22	25.4800	26.6900	25.4800	26.6900	-35.841%	20	141	+516.523%
2025-12-11	41.5500	41.6500	41.5500	41.6000	+4.000%	3	141	+295.553%
2025-11-21	40.0000	40.0000	40.0000	40.0000	-32.203%	1	139	+311.375%
2025-11-13	60.2500	60.2500	59.0000	59.0000	-14.986%	4	140	+178.898%
2025-11-11	69.6000	69.6000	69.4000	69.4000	+6.769%	2	141	+137.104%
2025-11-10	65.8500	65.8500	65.0000	65.0000	+4.856%	2	140	+153.154%
2025-11-07	61.2300	61.9900	61.2300	61.9900	+5.551%	2	140	+165.446%
2025-11-05	58.5400	58.7300	58.5400	58.7300	+4.502%	2	140	+180.180%
2025-10-24	58.0800	58.0800	56.2000	56.2000	+47.623%	2	140	+192.794%
2025-09-29	38.0700	38.0700	38.0700	38.0700	+5.750%	1	142	+332.230%
2025-09-26	36.0000	36.0000	36.0000	36.0000	-10.157%	2	142	+357.083%
2025-09-23	40.1900	40.1900	40.0700	40.0700	-6.705%	2	141	+310.656%
2025-09-18	40.8500	42.9500	40.8500	42.9500	+105.012%	10	141	+283.120%
2025-09-11	20.8500	20.9500	20.8500	20.9500	+14.169%	5	146	+685.442%
2025-09-08	18.3500	18.3500	18.3500	18.3500	+15.409%	4	145	+796.730%
2025-09-03	15.8000	15.9000	15.8000	15.9000	-2.752%	9	145	+934.906%
2025-09-02	16.3500	16.3500	16.3500	16.3500	-26.846%	1	139	+906.422%
2025-08-28	22.7000	22.7000	22.3500	22.3500	-3.037%	10	140	+636.242%
2025-08-19	23.1500	23.1500	23.0500	23.0500	-40.300%	2	138	+613.883%
2025-07-30	38.6100	38.6100	38.6100	38.6100	-0.181%	1	138	+326.185%
2025-07-29	38.2100	38.6800	38.2100	38.6800	-4.376%	2	138	+325.414%
2025-07-23	38.8700	40.7000	38.8700	40.4500	-6.474%	6	138	+306.799%
2025-07-17	43.2500	43.2500	43.2500	43.2500	-9.329%	8	139	+280.462%
2025-07-14	47.7000	47.7000	47.7000	47.7000	-27.375%	2	139	+244.969%
2025-07-03	64.9800	65.6800	64.9800	65.6800	+15.026%	2	138	+150.533%
2025-07-01	53.8000	57.1000	53.1000	57.1000	-1.806%	8	138	+188.179%
2025-06-17	56.0500	58.1500	56.0500	58.1500	+10.657%	3	137	+182.975%
2025-06-16	52.4500	52.5500	52.4500	52.5500	+5.543%	2	136	+213.130%
2025-06-11	48.6500	50.1200	48.6500	49.7900	-3.973%	6	136	+230.488%
2025-06-06	52.0500	52.6900	51.8100	51.8500	-5.019%	52	134	+217.358%
2025-06-02	53.9400	54.5900	53.9400	54.5900	+4.478%	22	134	+201.429%
2025-05-30	51.9500	52.2500	51.9500	52.2500	-2.881%	4	123	+214.928%
2025-05-28	53.8000	53.8000	53.8000	53.8000	+21.008%	2	122	+205.855%
2025-05-22	41.8400	44.5300	41.8400	44.4600	+10.186%	3	120	+270.108%
2025-05-21	40.3500	40.3500	40.3500	40.3500	-1.200%	1	120	+307.807%
2025-05-20	40.8400	40.8400	40.8400	40.8400	-0.729%	1	119	+302.914%
2025-05-19	41.1400	41.1400	41.1400	41.1400	+2.747%	1	118	+299.976%
2025-05-16	41.4000	41.4000	40.0400	40.0400	+1.418%	4	119	+310.964%
2025-05-14	39.1900	39.4800	39.1000	39.4800	+2.068%	3	120	+316.793%
2025-05-08	38.8600	38.9700	38.6300	38.6800	+7.295%	30	121	+325.414%
2025-04-28	36.0500	36.0500	36.0500	36.0500	+10.515%	1	121	+356.449%
2025-04-24	27.9700	32.8100	27.9700	32.6200	+19.575%	17	120	+404.445%
2025-04-23	24.6500	27.5500	24.6100	27.2800	+47.062%	124	125	+503.189%
2025-04-08	18.4000	18.8000	18.4000	18.5500	-17.920%	10	92	+787.062%
2025-04-03	22.8000	22.9000	22.5000	22.6000	+3.055%	8	88	+628.097%
2025-04-01	22.0000	22.0200	21.9300	21.9300	+6.456%	4	84	+650.342%
2025-03-28	20.5500	20.6500	20.5500	20.6000	-10.240%	12	83	+698.786%
2025-03-27	22.5000	23.0500	22.3000	22.9500	-4.574%	36	83	+616.993%
2025-03-26	24.0500	24.7000	23.8000	24.0500	-0.825%	134	70	+584.200%
2025-03-21	23.9500	24.2500	23.9500	24.2500	+9.234%	8	5	+578.557%
2025-03-17	22.8000	22.8000	21.8000	22.2000	+32.143%	12	7	+641.216%
2025-03-07	16.4500	16.8000	16.4500	16.8000	-32.258%	16	5	+879.464%
2025-03-06	24.6000	24.8000	24.6000	24.8000	0.000%	2	1	+563.508%

.dark-mode .KHBbCK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KHBbCK{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C640CRWD Sep 18 2026 640.00 Call (CRWD260918C00640000)option OPRA

CRWD20260918C640
CRWD Sep 18 2026 640.00 Call (CRWD260918C00640000)
option OPRA