Dark

CRWD20260918C700
CRWD Sep 18 2026 700.00 Call (CRWD260918C00700000)
option OPRA

Inactive

Jul 1, 2026

126.45+4.289%(+5.20)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	130.6000	133.7500	126.4500	126.4500	+4.289%	13	324	0.000%
2026-06-30	110.0000	123.2000	110.0000	121.2500	+11.803%	16	322	+4.289%
2026-06-29	93.5000	114.8000	93.5000	108.4500	+34.720%	72	331	+16.598%
2026-06-26	75.6000	81.0000	74.0000	80.5000	+22.901%	14	317	+57.081%
2026-06-25	65.5000	65.5000	65.5000	65.5000	-5.388%	2	308	+93.053%
2026-06-24	69.2300	69.2300	69.2300	69.2300	-8.037%	1	306	+82.652%
2026-06-23	74.9200	75.2800	74.9200	75.2800	+12.695%	3	306	+67.973%
2026-06-22	78.3500	81.8500	66.8000	66.8000	-4.325%	36	306	+89.296%
2026-06-18	73.4000	73.4000	62.6000	69.8200	+0.896%	14	266	+81.109%
2026-06-17	69.2000	69.2000	69.2000	69.2000	-2.891%	9	266	+82.731%
2026-06-16	66.3200	71.2600	64.7500	71.2600	-9.912%	8	266	+77.449%
2026-06-15	77.8500	81.0000	73.5000	79.1000	+2.170%	21	268	+59.861%
2026-06-12	76.6500	86.9900	76.6500	77.4200	-7.778%	11	261	+63.330%
2026-06-11	73.0000	83.9500	73.0000	83.9500	+34.428%	93	255	+50.625%
2026-06-10	61.0000	62.9300	61.0000	62.4500	+11.022%	6	237	+102.482%
2026-06-09	56.5000	62.0000	48.9000	56.2500	-10.000%	37	232	+124.800%
2026-06-08	74.5000	74.5000	62.0000	62.5000	-16.589%	74	242	+102.320%
2026-06-05	84.0000	86.0000	74.9300	74.9300	-25.391%	22	258	+68.758%
2026-06-04	86.5500	100.4300	75.4500	100.4300	-21.114%	69	243	+25.909%
2026-06-03	131.0100	131.0100	127.3100	127.3100	-6.341%	2	217	-0.676%
2026-06-02	135.9300	135.9300	135.9300	135.9300	-11.000%	3	216	-6.974%
2026-06-01	131.5000	152.7300	131.5000	152.7300	+33.915%	13	216	-17.207%
2026-05-29	86.1500	114.0700	86.1500	114.0500	+51.622%	184	218	+10.872%
2026-05-28	64.1300	78.5200	64.1300	75.2200	+18.029%	125	230	+68.107%
2026-05-27	64.3500	64.3500	60.3300	63.7300	-17.969%	13	139	+98.415%
2026-05-26	71.9700	77.6900	71.9700	77.6900	+11.065%	7	139	+62.762%
2026-05-22	72.2500	77.2500	69.9500	69.9500	+15.258%	8	132	+80.772%
2026-05-21	60.6900	60.6900	60.6900	60.6900	-3.590%	1	132	+108.354%
2026-05-20	55.0200	63.1200	55.0200	62.9500	+24.039%	11	132	+100.874%
2026-05-19	54.8500	54.8500	49.8000	50.7500	+2.113%	6	309	+149.163%
2026-05-18	44.4000	49.9000	44.1000	49.7000	+21.220%	272	309	+154.427%
2026-05-15	35.5400	41.0000	35.5400	41.0000	+15.983%	13	309	+208.415%
2026-05-14	34.7000	35.3700	34.7000	35.3500	+47.292%	7	300	+257.709%
2026-05-13	23.4300	24.0000	23.3000	24.0000	+11.628%	4	298	+426.875%
2026-05-12	19.5000	21.5000	19.5000	21.5000	+15.529%	2	298	+488.140%
2026-05-11	18.6100	18.6100	18.6100	18.6100	+14.172%	1	298	+579.473%
2026-05-08	13.7000	16.3000	13.7000	16.3000	+35.833%	13	298	+675.767%
2026-05-07	12.0000	12.0000	12.0000	12.0000	+73.913%	2	299	+953.750%
2026-05-06	6.6000	6.9000	6.3000	6.9000	-11.311%	255	299	+1,732.609%
2026-05-05	7.4500	7.7800	7.4500	7.7800	+30.976%	2	157	+1,525.321%
2026-05-01	5.9400	5.9400	5.9400	5.9400	-3.415%	2	157	+2,028.788%
2026-04-28	5.9500	6.1500	5.9500	6.1500	-0.806%	2	157	+1,956.098%
2026-04-21	6.2000	6.2000	6.2000	6.2000	+178.027%	5	152	+1,939.516%
2026-03-31	2.2300	2.2300	2.2300	2.2300	-20.922%	1	152	+5,570.404%
2026-03-24	2.8200	2.8200	2.8200	2.8200	-40.881%	1	153	+4,384.043%
2026-03-17	4.7700	4.7700	4.7700	4.7700	-2.254%	1	154	+2,550.943%
2026-03-16	4.8800	4.8800	4.8800	4.8800	-31.073%	1	155	+2,491.189%
2026-03-09	7.4000	7.4100	6.4500	7.0800	+3.358%	12	155	+1,686.017%
2026-03-06	6.8500	6.8500	6.8500	6.8500	+63.095%	1	158	+1,745.985%
2026-03-04	4.2000	4.2000	4.2000	4.2000	-13.758%	1	157	+2,910.714%
2026-03-03	4.8700	4.8700	4.7200	4.8700	+15.130%	20	157	+2,496.509%
2026-03-02	4.1500	4.2300	4.1500	4.2300	+15.890%	2	177	+2,889.362%
2026-02-27	3.6500	3.6500	3.6500	3.6500	-2.667%	1	176	+3,364.384%
2026-02-23	3.7500	3.7500	3.7500	3.7500	-32.432%	1	176	+3,272.000%
2026-02-20	5.5500	5.5500	5.5500	5.5500	-22.378%	14	176	+2,178.378%
2026-02-17	7.0600	7.1500	7.0600	7.1500	-12.054%	8	163	+1,668.531%
2026-02-13	8.2100	8.6500	7.9800	8.1300	+2.911%	39	152	+1,455.351%
2026-02-04	7.9000	7.9000	7.9000	7.9000	-16.047%	1	152	+1,500.633%
2026-02-03	9.4100	9.4100	9.4100	9.4100	-9.952%	1	152	+1,243.783%
2026-02-02	10.4500	10.4500	10.4500	10.4500	-5.771%	2	153	+1,110.048%
2026-01-29	10.9000	11.0900	10.9000	11.0900	-27.374%	7	155	+1,040.216%
2026-01-28	15.9100	15.9100	15.2700	15.2700	+2.140%	4	154	+728.094%
2026-01-27	15.4900	15.4900	14.9500	14.9500	+19.600%	5	154	+745.819%
2026-01-23	12.5000	12.5000	12.5000	12.5000	+1.215%	2	153	+911.600%
2026-01-21	12.3500	12.3500	12.3500	12.3500	-29.429%	1	155	+923.887%
2026-01-07	15.9700	17.5000	15.9700	17.5000	+27.924%	11	155	+622.571%
2026-01-06	13.6800	13.6800	13.6800	13.6800	+3.245%	10	149	+824.342%
2026-01-02	14.1500	14.1500	13.2500	13.2500	-19.207%	2	149	+854.340%
2025-12-29	16.0500	16.4000	16.0500	16.4000	-8.737%	2	149	+671.037%
2025-12-22	17.9700	17.9700	17.9700	17.9700	-1.857%	20	147	+603.673%
2025-12-18	18.5500	18.5500	18.3000	18.3100	-4.883%	5	167	+590.606%
2025-12-17	19.2500	19.2500	19.2500	19.2500	-14.444%	1	166	+556.883%
2025-12-15	22.5000	22.5000	22.5000	22.5000	-13.127%	1	167	+462.000%
2025-12-12	25.9500	25.9500	25.9000	25.9000	-11.423%	2	167	+388.224%
2025-12-10	29.2400	29.2400	29.2400	29.2400	-14.503%	1	166	+332.456%
2025-12-09	34.2000	34.2000	34.2000	34.2000	+14.000%	1	167	+269.737%
2025-12-03	28.5500	30.0000	27.4600	30.0000	-12.255%	3	168	+321.500%
2025-12-02	32.6900	34.1900	32.0900	34.1900	-34.690%	42	166	+269.845%
2025-11-11	52.3300	52.3500	52.3300	52.3500	-3.056%	2	128	+141.547%
2025-11-10	49.3800	54.0000	49.1100	54.0000	+15.016%	10	129	+134.167%
2025-11-07	46.6000	46.9500	46.6000	46.9500	+13.160%	2	129	+169.329%
2025-11-06	41.9600	41.9600	41.4900	41.4900	-1.984%	2	129	+204.772%
2025-10-24	42.3300	42.3300	42.3300	42.3300	+8.706%	2	128	+198.724%
2025-10-23	39.6800	39.6800	38.9400	38.9400	+19.742%	2	127	+224.730%
2025-10-21	33.1400	33.1400	32.5200	32.5200	+6.623%	2	126	+288.838%
2025-10-16	30.5000	30.5000	30.5000	30.5000	-12.154%	1	125	+314.590%
2025-10-08	33.2900	34.7200	33.2900	34.7200	+34.940%	2	126	+264.199%
2025-10-07	25.6200	25.7300	25.6200	25.7300	-7.645%	2	124	+391.450%
2025-09-29	27.8600	27.8600	27.8600	27.8600	+8.194%	1	124	+353.877%
2025-09-26	25.4500	25.9500	25.4500	25.7500	+0.783%	18	123	+391.068%
2025-09-24	25.6000	25.6000	25.5500	25.5500	-5.545%	4	117	+394.912%
2025-09-23	28.3000	29.0000	26.8000	27.0500	-13.078%	41	117	+367.468%
2025-09-22	28.8000	31.8300	28.7800	31.1200	-5.006%	5	116	+306.330%
2025-09-19	33.3400	33.3400	32.5300	32.7600	-1.087%	3	115	+285.989%
2025-09-18	22.2800	33.1200	22.2800	33.1200	+94.025%	10	113	+281.793%
2025-09-16	17.0700	17.0700	17.0700	17.0700	-3.559%	1	117	+640.773%
2025-09-15	17.7000	17.7000	17.7000	17.7000	+27.983%	1	117	+614.407%
2025-09-10	14.4500	14.4500	13.8300	13.8300	+25.727%	2	118	+814.317%
2025-09-08	12.7900	12.7900	11.0000	11.0000	+2.804%	9	119	+1,049.545%
2025-09-03	10.6000	10.7000	10.5800	10.7000	-5.058%	8	110	+1,081.776%
2025-09-02	10.9600	11.2700	10.4100	11.2700	-6.473%	4	114	+1,022.005%
2025-08-29	13.6300	14.1000	12.0500	12.0500	-20.671%	5	116	+949.378%
2025-08-28	15.0600	15.1900	15.0600	15.1900	+1.267%	6	116	+732.456%
2025-08-27	15.0000	15.0000	15.0000	15.0000	-12.536%	1	111	+743.000%
2025-08-26	15.0100	17.3500	14.2100	17.1500	+8.544%	9	110	+637.318%
2025-08-20	15.9500	15.9500	12.6500	15.8000	-4.184%	10	108	+700.316%
2025-08-19	17.5200	17.6000	16.4000	16.4900	-13.211%	24	100	+666.828%
2025-08-15	19.0000	19.0000	19.0000	19.0000	-3.749%	1	93	+565.526%
2025-08-13	20.4500	20.4500	19.6800	19.7400	-5.955%	9	93	+540.578%
2025-08-12	19.0000	20.9900	19.0000	20.9900	+15.839%	11	95	+502.430%
2025-08-11	18.5500	19.3800	17.9600	18.1200	-2.842%	5	90	+597.848%
2025-08-08	19.1000	19.9300	18.3500	18.6500	-7.673%	134	89	+578.016%
2025-08-07	20.0300	20.7400	20.0300	20.2000	-15.658%	10	32	+525.990%
2025-08-06	21.6500	23.9500	21.6500	23.9500	+6.824%	10	34	+427.975%
2025-08-05	21.7800	22.4200	21.7800	22.4200	-23.741%	2	24	+464.005%
2025-07-24	29.4000	29.4000	29.4000	29.4000	-12.760%	1	23	+330.102%
2025-07-15	33.7000	33.7000	33.7000	33.7000	-4.937%	1	22	+275.223%
2025-07-14	37.0000	37.0000	35.4500	35.4500	-24.301%	13	22	+256.700%
2025-07-09	47.7500	47.9300	44.8000	46.8300	+2.946%	23	17	+170.019%
2025-07-07	45.4000	45.4900	45.4000	45.4900	-7.672%	2	13	+177.973%
2025-07-03	49.2700	49.2700	49.2700	49.2700	+16.615%	1	12	+156.647%
2025-07-02	39.5000	43.1800	39.5000	42.2500	-0.705%	14	12	+199.290%
2025-07-01	43.6000	43.6000	42.5500	42.5500	-11.630%	5	12	+197.180%
2025-06-30	48.1500	48.1500	48.1500	48.1500	+5.824%	1	11	+162.617%
2025-06-17	45.5000	45.5000	45.5000	45.5000	+13.978%	1	11	+177.912%
2025-06-11	37.1500	39.9200	37.1500	39.9200	+10.582%	8	10	+216.759%
2025-06-10	36.1000	36.1000	36.1000	36.1000	-15.851%	5	6	+250.277%
2025-06-06	42.9000	42.9000	42.9000	42.9000	0.000%	2	1	+194.755%

.dark-mode .BKDvpB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BKDvpB{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C700CRWD Sep 18 2026 700.00 Call (CRWD260918C00700000)option OPRA

CRWD20260918C700
CRWD Sep 18 2026 700.00 Call (CRWD260918C00700000)
option OPRA