Dark

CRWD20260918C650
CRWD Sep 18 2026 650.00 Call (CRWD260918C00650000)
option OPRA

Inactive

Jul 1, 2026

162.42+6.053%(+9.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	168.1000	168.1000	161.6700	162.4200	+6.053%	4	713	0.000%
2026-06-30	153.1500	153.1500	153.1500	153.1500	+10.498%	3	711	+6.053%
2026-06-29	141.1300	141.1300	138.6000	138.6000	+40.811%	4	711	+17.186%
2026-06-26	98.4300	98.4300	98.4300	98.4300	+11.422%	1	708	+65.011%
2026-06-25	88.0000	88.3400	87.9500	88.3400	-7.079%	4	708	+83.858%
2026-06-22	105.7000	105.7000	95.0700	95.0700	+3.337%	13	706	+70.843%
2026-06-17	96.5500	96.5500	92.0000	92.0000	-3.453%	20	711	+76.543%
2026-06-16	96.2600	96.2600	94.8100	95.2900	-7.897%	3	711	+70.448%
2026-06-15	102.0900	103.4600	102.0900	103.4600	+3.771%	5	710	+56.988%
2026-06-12	103.3000	103.3000	99.7000	99.7000	-6.761%	4	707	+62.909%
2026-06-11	81.0000	106.9300	81.0000	106.9300	+40.697%	4	709	+51.894%
2026-06-10	80.0000	82.7500	76.0000	76.0000	+1.118%	15	709	+113.711%
2026-06-09	76.6600	79.2500	65.3500	75.1600	-10.577%	20	700	+116.099%
2026-06-08	83.7500	84.0500	83.6100	84.0500	-17.029%	12	699	+93.242%
2026-06-05	104.8500	108.9000	101.3000	101.3000	-6.056%	12	695	+60.336%
2026-06-04	117.8000	117.8000	107.8300	107.8300	-31.406%	17	695	+50.626%
2026-06-03	171.7000	171.7000	153.7400	157.2000	-4.727%	16	688	+3.321%
2026-06-02	164.4000	165.0000	160.8500	165.0000	-10.974%	5	684	-1.564%
2026-06-01	169.6400	186.0200	169.6400	185.3400	+31.868%	562	680	-12.366%
2026-05-29	112.9500	141.3200	112.9500	140.5500	+39.712%	21	709	+15.560%
2026-05-28	90.8000	100.6000	90.8000	100.6000	+19.520%	9	708	+61.451%
2026-05-27	88.9100	91.2000	77.6800	84.1700	-16.746%	570	710	+92.967%
2026-05-26	97.5700	101.1000	97.5700	101.1000	+8.186%	22	529	+60.653%
2026-05-22	96.0800	98.8200	93.4500	93.4500	+5.403%	8	532	+73.804%
2026-05-21	89.6000	89.6000	88.6600	88.6600	+4.824%	4	534	+83.194%
2026-05-20	66.4400	84.5800	66.4400	84.5800	+25.081%	126	534	+92.031%
2026-05-19	66.8500	75.9000	66.8500	67.6200	-2.071%	9	465	+140.195%
2026-05-18	59.5200	69.0500	59.5200	69.0500	+22.974%	132	465	+135.221%
2026-05-15	42.2800	56.4400	42.2800	56.1500	+11.298%	16	465	+189.261%
2026-05-14	44.7000	50.4500	44.7000	50.4500	+22.273%	14	468	+221.943%
2026-05-13	33.9000	41.2600	32.2000	41.2600	+28.296%	46	458	+293.650%
2026-05-12	30.4000	32.3500	30.4000	32.1600	+16.691%	18	458	+405.037%
2026-05-11	26.0500	27.5600	25.9500	27.5600	+2.836%	4	458	+489.332%
2026-05-08	17.3700	26.8000	17.3700	26.8000	+46.849%	54	455	+506.045%
2026-05-07	17.5000	18.2500	17.2400	18.2500	+73.479%	11	406	+789.973%
2026-05-04	10.5900	10.6700	10.5200	10.5200	+16.889%	5	401	+1,443.916%
2026-04-29	9.0000	9.0000	9.0000	9.0000	-1.099%	2	398	+1,704.667%
2026-04-28	9.1000	9.1000	9.1000	9.1000	-14.313%	1	396	+1,684.835%
2026-04-22	10.6200	10.6200	10.6200	10.6200	+15.435%	1	397	+1,429.379%
2026-04-21	10.0000	10.0000	9.0000	9.2000	+42.636%	13	390	+1,665.435%
2026-04-17	6.4500	6.4500	6.4500	6.4500	+60.050%	1	390	+2,418.140%
2026-04-14	4.0300	4.0300	4.0300	4.0300	-11.429%	1	389	+3,930.273%
2026-04-13	4.3400	4.6200	4.3400	4.5500	-9.000%	4	388	+3,469.670%
2026-04-09	4.9600	5.0000	4.9600	5.0000	+21.951%	2	386	+3,148.400%
2026-04-01	4.1000	4.1000	4.1000	4.1000	-10.870%	1	385	+3,861.463%
2026-03-24	4.6000	4.6000	4.6000	4.6000	-58.182%	4	384	+3,430.870%
2026-03-10	11.0000	11.0000	11.0000	11.0000	+3.774%	1	388	+1,376.545%
2026-03-09	11.3500	11.3500	10.6000	10.6000	+92.727%	8	387	+1,432.264%
2026-02-27	5.5000	5.5000	5.5000	5.5000	-7.095%	2	388	+2,853.091%
2026-02-25	5.9200	5.9200	5.9200	5.9200	+7.636%	1	389	+2,643.581%
2026-02-23	5.5000	5.5000	5.5000	5.5000	-46.860%	2	389	+2,853.091%
2026-02-17	10.1500	10.3500	10.1500	10.3500	-14.815%	7	389	+1,469.275%
2026-02-13	12.1500	12.1500	12.1500	12.1500	+17.961%	1	390	+1,236.790%
2026-02-12	10.3000	10.3000	10.3000	10.3000	+15.471%	1	390	+1,476.893%
2026-02-06	8.9200	8.9200	8.9200	8.9200	-25.975%	1	389	+1,720.852%
2026-02-04	12.0500	12.0500	12.0500	12.0500	-15.141%	1	389	+1,247.884%
2026-02-03	14.2000	14.2000	14.2000	14.2000	-6.271%	1	390	+1,043.803%
2026-02-02	15.1500	15.1500	15.1500	15.1500	-4.416%	1	389	+972.079%
2026-01-30	15.8500	15.8500	15.8500	15.8500	+3.934%	1	389	+924.732%
2026-01-29	15.2500	15.2500	15.2500	15.2500	-29.070%	1	389	+965.049%
2026-01-28	21.5000	21.5000	21.5000	21.5000	-0.922%	2	389	+655.442%
2026-01-09	21.6500	21.7000	21.6500	21.7000	+9.985%	2	391	+648.479%
2026-01-08	21.1000	21.1000	19.7300	19.7300	+6.938%	2	390	+723.213%
2026-01-06	18.3300	18.4700	18.3000	18.4500	+1.096%	8	390	+780.325%
2026-01-02	19.7800	19.7800	18.2500	18.2500	-19.426%	2	390	+789.973%
2025-12-29	22.5000	22.6500	22.5000	22.6500	-1.735%	2	389	+617.086%
2025-12-24	23.0500	23.0500	23.0500	23.0500	-19.377%	2	387	+604.642%
2025-12-17	28.5900	28.5900	28.5900	28.5900	-20.207%	1	387	+468.101%
2025-12-12	35.8300	35.8300	35.8300	35.8300	-7.296%	1	387	+353.307%
2025-12-01	38.6500	38.6500	38.6500	38.6500	-6.643%	1	386	+320.233%
2025-11-21	41.4000	41.4000	41.4000	41.4000	-26.726%	1	386	+292.319%
2025-11-17	56.5000	56.5000	56.5000	56.5000	+4.147%	2	386	+187.469%
2025-11-13	59.5600	59.5600	54.2500	54.2500	-15.826%	3	384	+199.392%
2025-11-11	64.4500	64.4500	64.4500	64.4500	-1.014%	1	384	+152.009%
2025-11-10	65.1100	65.1100	65.1100	65.1100	+11.090%	1	384	+149.455%
2025-11-07	56.0000	58.8600	56.0000	58.6100	+4.196%	6	385	+177.120%
2025-11-05	58.2500	58.2500	56.2500	56.2500	-14.004%	18	384	+188.747%
2025-11-03	65.4100	65.4100	65.4100	65.4100	+12.776%	7	381	+148.311%
2025-10-28	58.0000	58.0000	58.0000	58.0000	+6.383%	1	381	+180.034%
2025-10-27	54.5200	54.5200	54.5200	54.5200	+5.455%	2	379	+197.909%
2025-10-23	51.7000	51.7000	51.7000	51.7000	+21.248%	1	379	+214.159%
2025-10-14	42.6400	42.6400	42.6400	42.6400	+28.627%	10	378	+280.910%
2025-09-26	34.1000	34.1000	33.1500	33.1500	+1.687%	16	380	+389.955%
2025-09-25	32.6000	32.6000	32.6000	32.6000	-13.298%	1	375	+398.221%
2025-09-23	37.7500	37.7500	37.6000	37.6000	-1.079%	2	375	+331.968%
2025-09-22	38.0100	38.0100	38.0100	38.0100	-11.707%	18	376	+327.309%
2025-09-19	43.0500	43.0500	43.0500	43.0500	+1.294%	3	394	+277.282%
2025-09-18	37.5200	42.5000	37.1600	42.5000	+77.453%	14	391	+282.165%
2025-09-15	23.9500	23.9500	23.9500	23.9500	+10.369%	1	389	+578.163%
2025-09-12	21.3200	21.7000	21.3200	21.7000	+8.500%	3	390	+648.479%
2025-09-11	20.0000	20.0000	20.0000	20.0000	+7.527%	1	393	+712.100%
2025-09-10	18.6000	18.6000	18.6000	18.6000	+8.392%	2	393	+773.226%
2025-09-09	17.1400	17.3500	16.8000	17.1600	-5.350%	36	393	+846.503%
2025-09-08	17.5500	18.1300	17.5500	18.1300	+18.111%	3	401	+795.863%
2025-09-05	15.3500	15.3500	15.3500	15.3500	+3.367%	1	400	+958.111%
2025-09-04	14.8500	14.8500	14.8500	14.8500	-1.000%	1	400	+993.737%
2025-09-03	15.3000	15.3000	15.0000	15.0000	-26.036%	2	399	+982.800%
2025-08-28	20.2800	20.2800	20.2800	20.2800	-3.429%	1	400	+700.888%
2025-08-27	21.0000	21.0000	21.0000	21.0000	-3.359%	1	399	+673.429%
2025-08-19	23.0400	23.0400	21.7300	21.7300	-10.943%	4	398	+647.446%
2025-08-14	24.4000	24.4000	24.4000	24.4000	-1.054%	1	398	+565.656%
2025-08-11	24.6600	24.6600	24.6600	24.6600	-11.897%	8	398	+558.637%
2025-08-05	28.1500	28.4400	27.6800	27.9900	-15.182%	29	398	+480.279%
2025-08-04	33.0000	33.0000	33.0000	33.0000	-0.513%	1	390	+392.182%
2025-08-01	33.1700	33.1700	33.1700	33.1700	-11.922%	1	391	+389.659%
2025-07-30	37.5200	37.6600	37.5200	37.6600	+0.776%	2	391	+331.280%
2025-07-29	37.3700	37.3700	37.3700	37.3700	-4.179%	1	390	+334.627%
2025-07-28	39.4000	39.4000	38.8700	39.0000	-1.936%	3	390	+316.462%
2025-07-23	39.7700	39.7700	39.7700	39.7700	-1.070%	1	387	+308.398%
2025-07-18	40.2000	40.2000	40.2000	40.2000	-2.190%	3	387	+304.030%
2025-07-17	41.1000	41.1000	41.1000	41.1000	-2.236%	1	387	+295.182%
2025-07-16	42.0400	42.0400	42.0400	42.0400	-4.389%	1	386	+286.346%
2025-07-14	43.9500	43.9700	43.9500	43.9700	-25.196%	2	387	+269.388%
2025-07-09	58.4100	59.9200	56.6000	58.7800	+0.427%	10	386	+176.318%
2025-07-08	58.3000	59.7600	58.3000	58.5300	+1.263%	11	387	+177.499%
2025-07-07	57.8000	57.8000	57.8000	57.8000	-7.372%	1	377	+181.003%
2025-07-03	62.4000	62.4000	62.4000	62.4000	+1.761%	1	377	+160.288%
2025-07-01	61.3200	61.3200	61.3200	61.3200	+3.756%	1	377	+164.873%
2025-06-30	59.6500	59.6500	59.1000	59.1000	-1.005%	5	378	+174.822%
2025-06-26	58.9500	59.7000	56.4500	59.7000	+15.519%	13	374	+172.060%
2025-06-24	51.6800	51.6800	51.6800	51.6800	+1.532%	1	366	+214.280%
2025-06-20	50.9000	50.9000	50.9000	50.9000	-7.421%	2	365	+219.096%
2025-06-17	54.9800	54.9800	54.9800	54.9800	+4.864%	1	365	+195.417%
2025-06-12	53.1800	53.1800	52.4300	52.4300	+13.118%	3	364	+209.784%
2025-06-11	46.2000	46.5700	46.2000	46.3500	-7.077%	4	363	+250.421%
2025-06-06	49.6100	49.9100	49.6100	49.8800	+7.154%	6	363	+225.621%
2025-06-05	46.1500	46.5500	46.1500	46.5500	+4.139%	2	363	+248.915%
2025-06-04	44.7000	44.7000	44.7000	44.7000	-18.609%	1	363	+263.356%
2025-06-03	55.9200	55.9200	54.9200	54.9200	+4.213%	9	363	+195.739%
2025-06-02	51.7800	52.7000	51.7800	52.7000	+11.322%	23	363	+208.197%
2025-05-30	47.2500	47.3400	47.2500	47.3400	-5.320%	4	362	+243.093%
2025-05-28	50.0000	50.0000	50.0000	50.0000	-1.478%	2	361	+224.840%
2025-05-27	50.7500	50.7500	50.7500	50.7500	+31.511%	6	360	+220.039%
2025-05-14	38.5900	38.5900	38.5900	38.5900	+7.463%	2	360	+320.886%
2025-05-13	35.9100	35.9100	35.9100	35.9100	+17.507%	1	360	+352.297%
2025-05-09	33.6400	33.6400	30.5600	30.5600	-17.294%	6	360	+431.479%
2025-05-08	35.2000	36.9500	35.2000	36.9500	+8.294%	6	359	+339.567%
2025-05-07	35.9900	35.9900	34.1200	34.1200	-7.055%	6	362	+376.026%
2025-05-02	36.7100	36.7100	36.7100	36.7100	+1.746%	4	358	+342.441%
2025-04-30	35.1900	36.6500	34.4000	36.0800	+1.064%	320	358	+350.166%
2025-04-29	37.9600	37.9600	35.7000	35.7000	+5.279%	3	200	+354.958%
2025-04-25	34.5100	34.5100	33.9100	33.9100	+2.602%	8	199	+378.974%
2025-04-24	25.3300	33.6400	25.1800	33.0500	+28.900%	11	197	+391.437%
2025-04-23	25.1600	27.7200	23.2400	25.6400	-0.812%	190	200	+533.463%
2025-04-17	25.8500	25.8500	25.8500	25.8500	+0.466%	1	140	+528.317%
2025-04-16	27.2200	27.8300	25.7300	25.7300	+12.752%	7	140	+531.248%
2025-04-10	23.6500	23.6500	22.3500	22.8200	+3.398%	4	141	+611.744%
2025-04-09	23.2600	23.2600	22.0700	22.0700	+21.264%	2	142	+635.931%
2025-04-08	17.8500	18.2000	17.8500	18.2000	+29.078%	6	142	+792.418%
2025-04-04	14.1000	14.1000	14.1000	14.1000	-45.243%	2	139	+1,051.915%
2025-04-02	22.6400	25.7500	22.1500	25.7500	+24.096%	4	140	+530.757%
2025-04-01	20.8500	20.8500	20.7500	20.7500	+13.079%	4	139	+682.747%
2025-03-31	18.4000	18.4000	18.3500	18.3500	-9.606%	2	139	+785.123%
2025-03-28	19.6000	20.7500	19.4500	20.3000	-3.563%	60	140	+700.099%
2025-03-27	21.4000	22.8500	20.9500	21.0500	-10.043%	212	138	+671.591%
2025-03-26	23.0500	23.6500	22.6000	23.4000	+2.407%	102	72	+594.103%
2025-03-21	22.7000	22.8500	22.7000	22.8500	+39.160%	8	68	+610.810%
2025-03-14	16.1800	16.4200	16.1800	16.4200	0.000%	4	68	+889.160%
2025-03-13	18.4600	18.8900	15.1600	16.4200	-11.625%	96	96	+889.160%
2025-03-12	17.7500	18.9600	16.7700	18.5800	+13.086%	76	96	+774.166%
2025-03-11	15.4500	16.4400	14.0000	16.4300	+4.984%	4	58	+888.558%
2025-03-07	15.4000	15.6500	15.4000	15.6500	-23.472%	8	57	+937.827%
2025-03-06	20.4500	20.4500	20.4500	20.4500	-9.513%	2	57	+694.230%
2025-03-05	23.5200	23.5200	22.2500	22.6000	-22.015%	7	56	+618.673%
2025-02-28	26.4300	29.0900	26.4300	28.9800	-20.841%	8	61	+460.455%
2025-02-21	40.4900	40.4900	35.3000	36.6100	-19.873%	88	61	+343.649%
2025-02-20	41.0600	45.6900	39.8100	45.6900	-12.588%	8	21	+255.483%
2025-02-18	52.4500	52.4500	52.2700	52.2700	-1.396%	2	22	+210.733%
2025-02-14	53.0100	53.0100	53.0100	53.0100	+5.388%	16	12	+206.395%
2025-02-13	48.4800	50.3000	48.4800	50.3000	+6.885%	3	9	+222.903%
2025-02-12	47.8900	48.2600	47.0600	47.0600	0.000%	9	9	+245.134%

.dark-mode .F3kPFk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F3kPFk{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C650CRWD Sep 18 2026 650.00 Call (CRWD260918C00650000)option OPRA

CRWD20260918C650
CRWD Sep 18 2026 650.00 Call (CRWD260918C00650000)
option OPRA