Dark

CRWD20260918C660
CRWD Sep 18 2026 660.00 Call (CRWD260918C00660000)
option OPRA

Inactive

Jun 30, 2026

145.20+7.731%(+10.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	145.2000	145.2000	145.2000	145.2000	+7.731%	1	432	0.000%
2026-06-29	138.3000	138.3000	134.7800	134.7800	+40.983%	6	432	+7.731%
2026-06-26	90.0000	96.2200	90.0000	95.6000	+16.458%	6	435	+51.883%
2026-06-24	82.0900	82.0900	82.0900	82.0900	-12.109%	2	436	+76.879%
2026-06-23	93.4000	93.4000	93.4000	93.4000	+2.637%	1	436	+55.460%
2026-06-22	91.0000	91.0000	91.0000	91.0000	+1.710%	1	436	+59.560%
2026-06-18	87.6500	89.4700	87.6500	89.4700	-1.735%	2	426	+62.289%
2026-06-17	91.3500	91.3500	91.0500	91.0500	-8.216%	20	426	+59.473%
2026-06-15	99.2000	99.2000	99.2000	99.2000	-3.314%	1	426	+46.371%
2026-06-11	82.8900	102.6000	82.8900	102.6000	+36.346%	6	425	+41.520%
2026-06-10	79.8000	79.8000	75.2500	75.2500	+19.939%	4	425	+92.957%
2026-06-09	72.3800	72.3800	62.7400	62.7400	-22.543%	6	425	+131.431%
2026-06-08	93.5400	93.5400	80.0300	81.0000	-9.568%	6	423	+79.259%
2026-06-05	101.0000	101.0000	89.5700	89.5700	-24.125%	4	424	+62.108%
2026-06-04	104.9300	118.0500	104.9300	118.0500	-21.379%	3	423	+22.999%
2026-06-03	150.1500	150.1500	150.1500	150.1500	-1.721%	1	422	-3.297%
2026-06-02	161.2200	161.2200	152.7800	152.7800	-14.624%	2	422	-4.961%
2026-06-01	158.8200	178.9500	158.7700	178.9500	+33.137%	8	423	-18.860%
2026-05-29	124.3600	135.3500	123.9000	134.4100	+45.544%	12	421	+8.028%
2026-05-28	90.6000	95.6500	90.6000	92.3500	+21.995%	8	429	+57.228%
2026-05-27	75.7000	75.7000	75.7000	75.7000	-19.843%	1	429	+91.810%
2026-05-26	87.0000	94.5000	87.0000	94.4400	+7.685%	16	429	+53.748%
2026-05-22	89.5500	93.9900	87.7000	87.7000	+15.776%	12	430	+65.564%
2026-05-20	64.6200	79.6700	64.6200	75.7500	+22.177%	10	430	+91.683%
2026-05-19	69.9900	69.9900	61.9000	62.0000	+17.313%	49	417	+134.194%
2026-05-15	46.7300	52.8500	46.7300	52.8500	+11.451%	3	417	+174.740%
2026-05-14	36.3200	47.4200	36.3200	47.4200	+38.736%	42	417	+206.200%
2026-05-13	32.3500	34.1800	32.3500	34.1800	+13.933%	8	377	+324.810%
2026-05-12	28.8800	30.0000	28.8800	30.0000	+20.482%	17	377	+384.000%
2026-05-11	24.9000	24.9000	24.9000	24.9000	0.000%	1	377	+483.133%
2026-05-08	15.5500	24.9000	15.5500	24.9000	+47.512%	7	377	+483.133%
2026-05-07	13.8800	16.8800	13.8800	16.8800	+55.147%	6	376	+760.190%
2026-05-05	10.8800	10.8800	10.8800	10.8800	+16.989%	1	379	+1,234.559%
2026-05-01	9.3000	9.3000	9.3000	9.3000	+12.864%	1	379	+1,461.290%
2026-04-29	8.2400	8.2400	8.2400	8.2400	-8.444%	1	379	+1,662.136%
2026-04-28	9.0000	9.0000	9.0000	9.0000	+1.124%	2	378	+1,513.333%
2026-04-27	8.9000	8.9000	8.9000	8.9000	+1.136%	1	378	+1,531.461%
2026-04-24	8.8000	8.8000	8.8000	8.8000	-11.912%	8	378	+1,550.000%
2026-04-22	9.9900	9.9900	9.9900	9.9900	+12.500%	1	378	+1,353.453%
2026-04-21	8.8800	8.8800	8.8800	8.8800	+64.444%	1	378	+1,535.135%
2026-04-20	5.4000	5.4000	5.4000	5.4000	+25.581%	4	378	+2,588.889%
2026-04-13	4.3500	4.3500	4.1000	4.3000	-12.245%	5	382	+3,276.744%
2026-04-09	4.9000	4.9000	4.9000	4.9000	-24.615%	1	381	+2,863.265%
2026-04-08	6.5000	6.5000	6.5000	6.5000	+116.667%	1	381	+2,133.846%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-15.493%	2	381	+4,740.000%
2026-03-25	3.8000	3.8000	3.5500	3.5500	-15.476%	4	379	+3,990.141%
2026-03-24	4.1300	4.2300	4.0500	4.2000	-16.000%	19	375	+3,357.143%
2026-03-20	5.2200	5.2200	5.0000	5.0000	-1.961%	2	373	+2,804.000%
2026-02-24	4.7700	5.1000	4.7700	5.1000	-0.391%	3	373	+2,747.059%
2026-02-23	6.0000	6.0000	5.1200	5.1200	-54.489%	4	373	+2,735.938%
2026-02-13	11.2000	11.2500	11.2000	11.2500	+44.231%	2	375	+1,190.667%
2026-02-09	7.8000	7.8000	7.8000	7.8000	-22.000%	1	375	+1,761.538%
2026-02-05	10.0000	10.0000	10.0000	10.0000	-30.700%	1	375	+1,352.000%
2026-01-29	14.4300	14.4300	14.4300	14.4300	-9.813%	1	375	+906.237%
2026-01-26	16.0000	16.0000	16.0000	16.0000	-15.119%	1	375	+807.500%
2026-01-08	18.8500	18.8500	18.8500	18.8500	-17.325%	1	375	+670.292%
2026-01-07	22.1500	22.8000	22.1500	22.8000	+6.047%	20	375	+536.842%
2025-12-30	21.3500	21.5000	21.3500	21.5000	+0.467%	2	375	+575.349%
2025-12-23	21.3000	21.4000	21.3000	21.4000	-12.474%	2	374	+578.505%
2025-12-18	24.3000	24.4500	24.3000	24.4500	-38.491%	4	373	+493.865%
2025-11-28	39.7500	39.7500	39.7500	39.7500	-5.357%	1	373	+265.283%
2025-11-24	42.0000	42.0000	42.0000	42.0000	-9.677%	1	373	+245.714%
2025-11-19	46.5000	46.5000	46.5000	46.5000	-20.851%	1	372	+212.258%
2025-11-12	66.0000	66.0000	58.7500	58.7500	-6.315%	3	371	+147.149%
2025-11-10	62.7100	62.7100	62.7100	62.7100	+11.089%	1	371	+131.542%
2025-11-07	53.2600	56.4500	53.2600	56.4500	+11.716%	14	371	+157.219%
2025-11-06	50.5300	50.5300	50.5300	50.5300	-5.001%	1	372	+187.354%
2025-11-05	53.1900	53.1900	53.1900	53.1900	-12.789%	1	373	+172.984%
2025-10-28	60.9900	60.9900	60.9900	60.9900	+21.421%	1	372	+138.072%
2025-10-27	51.8700	52.0000	50.2300	50.2300	-1.219%	7	368	+189.070%
2025-10-24	52.7300	52.7300	50.8500	50.8500	+4.030%	2	368	+185.546%
2025-10-23	48.8800	48.8800	48.8800	48.8800	+16.243%	1	369	+197.054%
2025-10-21	42.0500	42.0500	42.0500	42.0500	+1.203%	1	369	+245.303%
2025-10-13	42.7000	42.7000	41.5500	41.5500	-0.288%	27	368	+249.458%
2025-10-08	41.6700	41.6700	41.6700	41.6700	+9.370%	1	367	+248.452%
2025-10-06	38.1000	38.1000	38.1000	38.1000	+18.877%	1	367	+281.102%
2025-09-26	32.3500	32.5500	31.9500	32.0500	+7.370%	43	366	+353.042%
2025-09-25	29.8500	29.8500	29.8500	29.8500	-17.083%	38	369	+386.432%
2025-09-22	36.0000	36.0000	36.0000	36.0000	+24.567%	18	333	+303.333%
2025-09-18	28.9000	28.9000	28.9000	28.9000	+26.201%	1	342	+402.422%
2025-09-15	22.9000	22.9000	22.9000	22.9000	+23.251%	1	342	+534.061%
2025-09-11	18.5000	18.5800	18.4500	18.5800	+31.773%	4	342	+681.485%
2025-09-05	14.2500	14.2500	14.1000	14.1000	0.000%	2	342	+929.787%
2025-09-03	13.6000	14.1000	13.6000	14.1000	-6.000%	5	341	+929.787%
2025-09-02	15.0000	15.0000	15.0000	15.0000	-23.742%	2	336	+868.000%
2025-08-28	19.6800	19.6800	19.6700	19.6700	+9.278%	2	334	+638.180%
2025-08-26	18.0000	18.0000	18.0000	18.0000	-3.589%	1	334	+706.667%
2025-08-25	18.8400	18.9200	18.6700	18.6700	-7.114%	6	333	+677.718%
2025-08-20	20.0000	20.1000	20.0000	20.1000	-2.663%	4	330	+622.388%
2025-08-19	21.5200	21.5200	20.6500	20.6500	-12.314%	2	329	+603.148%
2025-08-15	23.5500	23.5500	23.5500	23.5500	-0.423%	1	327	+516.561%
2025-08-11	23.6500	23.6500	23.6500	23.6500	+5.111%	1	328	+513.953%
2025-08-08	22.8300	22.8300	22.5000	22.5000	-3.017%	2	328	+545.333%
2025-08-07	25.0000	25.0000	22.8500	23.2000	-12.486%	3	327	+525.862%
2025-08-05	26.6800	26.7500	26.0600	26.5100	-15.761%	23	326	+447.718%
2025-08-01	31.4700	31.4700	31.4700	31.4700	-1.656%	1	312	+361.392%
2025-07-31	33.5800	33.5800	32.0000	32.0000	-8.441%	2	311	+353.750%
2025-07-30	34.9500	34.9500	34.9500	34.9500	-0.086%	1	310	+315.451%
2025-07-29	35.5200	35.5200	34.5500	34.9800	-1.631%	3	309	+315.094%
2025-07-24	35.5600	35.5600	35.5600	35.5600	+1.891%	1	308	+308.324%
2025-07-23	37.8700	37.8700	34.9000	34.9000	-11.869%	5	308	+316.046%
2025-07-16	39.6000	39.6000	39.6000	39.6000	-5.557%	2	307	+266.667%
2025-07-14	43.5500	43.5500	41.8700	41.9300	-7.745%	3	305	+246.291%
2025-07-11	45.4500	45.4500	45.4500	45.4500	-16.728%	7	304	+219.472%
2025-07-10	54.5800	54.5800	54.5800	54.5800	-2.553%	1	306	+166.032%
2025-07-08	56.8700	57.5100	55.1900	56.0100	+0.197%	17	305	+159.239%
2025-07-07	55.9000	55.9000	55.9000	55.9000	-3.587%	1	304	+159.750%
2025-07-03	57.9800	57.9800	57.9800	57.9800	+21.960%	1	302	+150.431%
2025-07-01	57.6500	59.5800	47.5400	47.5400	-16.743%	9	302	+205.427%
2025-06-30	57.1000	57.1000	57.1000	57.1000	+0.175%	1	306	+154.291%
2025-06-26	57.0000	57.0000	57.0000	57.0000	+8.883%	1	307	+154.737%
2025-06-23	52.3000	52.3500	52.3000	52.3500	+7.495%	2	306	+177.364%
2025-06-16	48.7000	48.7000	48.7000	48.7000	-1.616%	1	305	+198.152%
2025-06-13	49.0500	49.5000	49.0500	49.5000	+4.013%	4	306	+193.333%
2025-06-12	47.5500	47.5900	47.5500	47.5900	+7.548%	2	307	+205.106%
2025-06-09	44.2500	44.2500	44.2500	44.2500	-5.145%	1	307	+228.136%
2025-06-06	46.9000	46.9000	46.6500	46.6500	+12.139%	4	306	+211.254%
2025-06-05	43.0000	43.2500	41.6000	41.6000	-5.304%	5	307	+249.038%
2025-06-04	41.8700	43.9300	39.0000	43.9300	-20.532%	5	308	+230.526%
2025-06-03	55.2800	55.2800	55.2800	55.2800	+9.465%	1	308	+162.663%
2025-06-02	50.0100	50.5000	50.0100	50.5000	+5.318%	14	307	+187.525%
2025-05-30	45.6100	47.9500	43.7600	47.9500	+4.580%	44	305	+202.815%
2025-05-29	45.6500	45.8500	45.6000	45.8500	-6.809%	5	310	+216.685%
2025-05-28	49.2000	49.2000	49.2000	49.2000	-2.651%	2	310	+195.122%
2025-05-27	50.5300	50.5400	49.0800	50.5400	+16.425%	4	309	+187.297%
2025-05-23	40.3300	43.5100	40.2100	43.4100	+5.058%	8	305	+234.485%
2025-05-22	38.1900	41.5000	38.1900	41.3200	+12.130%	16	305	+251.404%
2025-05-21	36.9000	37.4000	36.8500	36.8500	-0.405%	45	303	+294.030%
2025-05-20	37.2100	37.2100	36.3500	37.0000	-2.246%	7	321	+292.432%
2025-05-19	37.4400	37.8500	37.4400	37.8500	+1.611%	3	318	+283.620%
2025-05-16	35.8500	37.7000	35.8500	37.2500	+3.818%	20	319	+289.799%
2025-05-14	35.9700	35.9700	35.2000	35.8800	-1.293%	19	317	+304.682%
2025-05-13	34.0000	38.1200	34.0000	36.3500	+12.053%	45	321	+299.450%
2025-05-12	31.5800	32.4400	31.5500	32.4400	+8.859%	23	317	+347.596%
2025-05-09	32.0800	32.1200	29.8000	29.8000	-17.520%	10	296	+387.248%
2025-05-08	35.2600	36.2400	33.7100	36.1300	+7.786%	269	297	+301.882%
2025-05-07	32.4600	34.4000	31.8200	33.5200	-16.555%	183	188	+333.174%
2025-05-06	34.4400	40.1700	34.4400	40.1700	+0.677%	6	141	+261.464%
2025-05-05	39.6800	41.4200	39.6200	39.9000	+4.178%	20	141	+263.910%
2025-05-02	38.1000	38.3000	38.0000	38.3000	+10.694%	6	149	+279.112%
2025-05-01	34.9000	35.7000	33.2300	34.6000	+2.427%	13	148	+319.653%
2025-04-30	30.9700	35.1400	30.9700	33.7800	-4.765%	170	144	+329.840%
2025-04-29	33.7500	35.7000	33.7500	35.4700	+3.957%	8	172	+309.360%
2025-04-28	34.0000	34.1300	31.4600	34.1200	+2.156%	87	166	+325.557%
2025-04-25	32.3000	33.4200	32.1800	33.4000	+10.231%	20	183	+334.731%
2025-04-24	23.8500	32.1900	23.8300	30.3000	+22.474%	100	187	+379.208%
2025-04-23	21.4700	24.7400	21.4700	24.7400	+26.224%	248	170	+486.904%
2025-04-22	19.5200	20.3700	18.3000	19.6000	+4.813%	30	287	+640.816%
2025-04-21	19.1800	20.2000	18.7000	18.7000	-18.162%	15	287	+676.471%
2025-04-17	22.6700	23.4100	22.4500	22.8500	-3.951%	12	293	+535.449%
2025-04-16	26.6600	26.8100	23.0300	23.7900	-13.491%	70	293	+510.340%
2025-04-15	23.6600	28.1100	23.4700	27.5000	+20.508%	28	293	+428.000%
2025-04-14	26.5700	26.5700	20.4800	22.8200	-6.360%	52	295	+536.284%
2025-04-11	20.9700	24.3700	20.9700	24.3700	+5.043%	370	312	+495.815%
2025-04-10	21.7700	24.3700	18.8500	23.2000	+36.873%	897	249	+525.862%
2025-04-08	17.0500	17.3000	16.9500	16.9500	+5.019%	4	426	+756.637%
2025-04-04	16.3500	16.4200	16.1000	16.1400	-17.061%	10	424	+799.628%
2025-04-03	19.8000	21.4000	18.6000	19.4600	-14.649%	139	423	+646.146%
2025-04-02	20.9000	23.8800	20.5000	22.8000	+12.039%	850	376	+536.842%
2025-04-01	19.7300	20.7500	17.6000	20.3500	+10.538%	209	276	+613.514%
2025-03-31	15.3500	18.4300	15.3500	18.4100	-3.864%	30	272	+688.702%
2025-03-28	19.5300	19.7000	18.6000	19.1500	-5.897%	160	268	+658.225%
2025-03-27	20.5500	21.8500	19.6600	20.3500	-7.078%	125	219	+613.514%
2025-03-26	22.2000	22.6000	21.7500	21.9000	-1.351%	201	171	+563.014%
2025-03-21	21.2500	22.4000	20.2000	22.2000	+5.916%	56	103	+554.054%
2025-03-20	23.5500	23.5500	20.9600	20.9600	-11.785%	10	96	+592.748%
2025-03-19	22.9500	23.7600	22.1100	23.7600	+17.740%	4	93	+511.111%
2025-03-18	19.7600	21.5300	19.7100	20.1800	+5.049%	29	91	+619.524%
2025-03-17	21.1800	22.7000	19.2100	19.2100	+23.537%	71	79	+655.856%
2025-03-14	15.4700	15.5500	15.4700	15.5500	+6.507%	4	69	+833.762%
2025-03-13	18.3300	18.3300	14.5200	14.6000	-17.514%	38	59	+894.521%
2025-03-12	17.3900	17.9500	15.9100	17.7000	+13.826%	30	59	+720.339%
2025-03-11	11.6000	15.7200	11.6000	15.5500	+25.403%	67	45	+833.762%
2025-03-10	11.7500	13.4000	11.6500	12.4000	-20.257%	185	31	+1,070.968%
2025-03-07	14.8000	15.9500	14.8000	15.5500	-30.580%	8	7	+833.762%
2025-03-06	21.8000	22.4000	21.8000	22.4000	+3.944%	9	4	+548.214%
2025-03-05	21.7000	21.7000	21.5500	21.5500	-20.185%	2	4	+573.782%
2025-03-04	26.8000	27.0000	26.8000	27.0000	-2.703%	4	4	+437.778%
2025-02-25	27.9000	27.9000	27.7500	27.7500	-35.315%	2	4	+423.243%
2025-02-20	42.5500	42.9500	42.5500	42.9000	0.000%	14	5	+238.462%

.dark-mode .FztqM8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FztqM8{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C660CRWD Sep 18 2026 660.00 Call (CRWD260918C00660000)option OPRA

CRWD20260918C660
CRWD Sep 18 2026 660.00 Call (CRWD260918C00660000)
option OPRA