Dark

CRWD20260918C820
CRWD Sep 18 2026 820.00 Call (CRWD260918C00820000)
option OPRA

Inactive

Jul 1, 2026

70.02+6.043%(+3.99)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	73.3000	73.7400	70.0200	70.0200	+6.043%	6	489	0.000%
2026-06-30	64.4500	66.9800	64.4500	66.0300	+11.349%	9	487	+6.043%
2026-06-29	52.8800	62.0000	52.8800	59.3000	+72.836%	10	490	+18.078%
2026-06-25	34.3100	34.3100	34.3100	34.3100	+18.515%	1	487	+104.080%
2026-06-24	28.9500	28.9500	28.9500	28.9500	-14.476%	2	486	+141.865%
2026-06-23	33.9200	33.9200	33.2500	33.8500	+0.445%	4	486	+106.854%
2026-06-22	36.5000	36.5000	33.7000	33.7000	-1.749%	2	485	+107.774%
2026-06-18	34.3000	34.3000	34.3000	34.3000	+3.625%	2	482	+104.140%
2026-06-17	33.0500	33.1000	33.0500	33.1000	-3.358%	3	482	+111.541%
2026-06-16	33.1500	34.2500	33.1500	34.2500	-11.840%	2	482	+104.438%
2026-06-15	37.9500	38.8500	35.0000	38.8500	-10.792%	9	481	+80.232%
2026-06-11	43.5500	43.5500	43.5500	43.5500	+45.409%	5	479	+60.781%
2026-06-10	29.9500	29.9500	29.9500	29.9500	+13.361%	2	479	+133.790%
2026-06-09	28.0000	28.0900	26.4200	26.4200	-18.381%	4	479	+165.026%
2026-06-08	36.7000	40.3000	31.0700	32.3700	-15.593%	29	479	+116.311%
2026-06-05	44.9900	45.3800	38.3500	38.3500	-28.981%	20	476	+82.581%
2026-06-04	43.8200	54.0000	43.8200	54.0000	-31.472%	33	477	+29.667%
2026-06-03	80.1500	81.9700	78.8000	78.8000	-8.975%	28	468	-11.142%
2026-06-02	82.8500	86.5800	82.8500	86.5700	-13.929%	10	457	-19.117%
2026-06-01	67.5500	100.5900	67.5500	100.5800	+48.501%	277	449	-30.384%
2026-05-29	51.8500	68.7000	51.8500	67.7300	+61.262%	691	534	+3.381%
2026-05-28	34.5000	42.0000	34.5000	42.0000	+33.122%	152	936	+66.714%
2026-05-27	31.4000	31.5500	31.4000	31.5500	-22.596%	101	1,088	+121.933%
2026-05-26	32.5000	40.7600	32.5000	40.7600	+11.063%	15	1,130	+71.786%
2026-05-22	37.9100	39.5200	36.7000	36.7000	+18.693%	32	1,122	+90.790%
2026-05-21	34.8000	34.8000	30.0000	30.9200	-3.766%	56	1,100	+126.455%
2026-05-20	32.6500	32.6500	31.0000	32.1300	+22.868%	101	1,100	+117.927%
2026-05-19	26.1500	26.1500	26.1500	26.1500	+10.105%	1	949	+167.763%
2026-05-18	22.1200	23.7500	22.1200	23.7500	+27.346%	56	949	+194.821%
2026-05-15	14.2500	18.6500	14.2500	18.6500	+6.389%	12	949	+275.442%
2026-05-14	12.9700	18.1500	12.9700	17.5300	+60.826%	220	954	+299.430%
2026-05-13	9.1200	10.9000	9.1200	10.9000	+16.578%	29	938	+542.385%
2026-05-12	8.9400	9.3500	8.9000	9.3500	+55.833%	7	938	+648.877%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+0.840%	50	938	+1,067.000%
2026-05-08	4.0500	5.9500	4.0500	5.9500	+46.914%	66	888	+1,076.807%
2026-05-07	3.7700	4.5000	3.5000	4.0500	+51.685%	144	886	+1,628.889%
2026-05-05	2.6700	2.6700	2.6700	2.6700	+22.477%	3	776	+2,522.472%
2026-05-04	2.1800	2.1800	2.1800	2.1800	+1.395%	10	776	+3,111.927%
2026-05-01	2.2000	2.2000	2.1500	2.1500	-2.273%	4	776	+3,156.744%
2026-04-27	2.4000	2.4000	2.2000	2.2000	+0.457%	51	776	+3,082.727%
2026-04-24	2.1900	2.1900	2.1900	2.1900	+4.286%	50	726	+3,097.260%
2026-04-23	2.1000	2.1000	2.1000	2.1000	-12.134%	50	676	+3,234.286%
2026-04-22	2.3000	2.4000	2.3000	2.3900	+19.500%	66	626	+2,829.707%
2026-04-21	1.6800	2.2800	1.6800	2.0000	+45.985%	182	509	+3,401.000%
2026-04-20	1.3700	1.3700	1.3700	1.3700	-9.272%	1	509	+5,010.949%
2026-04-17	1.5000	1.5200	1.5000	1.5100	+11.852%	82	508	+4,537.086%
2026-04-16	1.3000	1.3800	1.3000	1.3500	+32.353%	80	522	+5,086.667%
2026-04-15	1.0200	1.0200	1.0200	1.0200	-1.923%	50	444	+6,764.706%
2026-04-14	1.0400	1.0400	1.0400	1.0400	+1.961%	50	415	+6,632.692%
2026-04-13	1.0200	1.0200	1.0200	1.0200	+17.241%	50	365	+6,764.706%
2026-04-10	0.8700	0.8700	0.8700	0.8700	-24.348%	1	315	+7,948.276%
2026-04-09	1.1000	1.1500	1.1000	1.1500	-18.440%	23	315	+5,988.696%
2026-04-08	1.4100	1.4100	1.4100	1.4100	+28.182%	50	294	+4,865.957%
2026-04-07	0.8400	1.1000	0.8400	1.1000	+18.280%	3	294	+6,265.455%
2026-04-01	0.9300	0.9300	0.9300	0.9300	+16.250%	4	293	+7,429.032%
2026-03-31	0.6700	0.8000	0.6700	0.8000	-9.091%	20	293	+8,652.500%
2026-03-30	0.8900	0.8900	0.8800	0.8800	+14.286%	22	293	+7,856.818%
2026-03-27	0.7000	0.8000	0.6400	0.7700	-22.222%	27	275	+8,993.506%
2026-03-25	0.9900	0.9900	0.9900	0.9900	-29.286%	150	260	+6,972.727%
2026-03-20	1.6800	1.6800	1.4000	1.4000	-26.316%	49	317	+4,901.429%
2026-03-17	1.7500	1.9000	1.7500	1.9000	+11.765%	102	350	+3,585.263%
2026-03-16	1.7000	1.7000	1.7000	1.7000	-33.071%	100	451	+4,018.824%
2026-03-13	2.6000	2.6000	2.5400	2.5400	-13.605%	3	551	+2,656.693%
2026-03-12	2.9000	2.9400	2.9000	2.9400	+1.379%	3	549	+2,281.633%
2026-03-09	2.9000	2.9000	2.9000	2.9000	+10.687%	50	549	+2,314.483%
2026-03-06	2.8500	2.8500	2.6200	2.6200	+12.931%	102	499	+2,572.519%
2026-03-05	2.2000	2.5000	2.2000	2.3200	+33.333%	154	399	+2,918.103%
2026-03-04	1.7400	1.7400	1.7400	1.7400	-8.421%	100	249	+3,924.138%
2026-03-02	1.9400	1.9400	1.9000	1.9000	+9.827%	3	202	+3,585.263%
2026-02-25	1.7300	1.7300	1.7300	1.7300	-9.896%	1	199	+3,947.399%
2026-02-24	1.9200	1.9200	1.9200	1.9200	+9.714%	55	199	+3,546.875%
2026-02-23	1.7700	1.7700	1.5000	1.7500	-12.060%	120	204	+3,901.143%
2026-02-20	1.9900	1.9900	1.9900	1.9900	-32.770%	1	186	+3,418.593%
2026-02-17	2.7500	2.9600	2.7500	2.9600	-9.756%	3	185	+2,265.541%
2026-02-13	3.2900	3.2900	3.2800	3.2800	+15.088%	50	175	+2,034.756%
2026-02-12	3.0000	3.0000	2.6800	2.8500	+9.615%	3	175	+2,356.842%
2026-02-06	2.0600	2.6000	2.0600	2.6000	-24.638%	109	173	+2,593.077%
2026-02-05	4.0700	4.0700	3.4500	3.4500	-19.767%	2	110	+1,929.565%
2026-02-04	4.3000	4.3000	4.3000	4.3000	-18.868%	3	108	+1,528.372%
2026-01-30	5.3000	5.3000	5.3000	5.3000	+3.718%	1	105	+1,221.132%
2026-01-29	5.1100	5.1100	5.1100	5.1100	-30.946%	1	104	+1,270.254%
2026-01-27	7.0600	7.4900	7.0600	7.4000	+27.586%	16	103	+846.216%
2026-01-26	5.5000	5.8000	5.5000	5.8000	-11.179%	5	90	+1,107.241%
2026-01-16	6.5300	6.5300	6.5300	6.5300	-3.687%	1	89	+972.282%
2026-01-13	6.7800	6.7800	6.7800	6.7800	+7.962%	40	89	+932.743%
2026-01-12	6.2800	6.2800	6.2800	6.2800	-6.963%	6	112	+1,014.968%
2026-01-08	6.6400	6.7500	6.6400	6.7500	-20.960%	2	112	+937.333%
2026-01-07	8.0200	8.7000	7.1000	8.5400	+33.438%	125	110	+719.906%
2026-01-06	6.7200	6.7200	6.4000	6.4000	-3.030%	30	80	+994.063%
2026-01-05	6.6500	6.7500	6.6000	6.6000	+1.072%	60	88	+960.909%
2026-01-02	6.8700	6.8700	6.5300	6.5300	-16.709%	2	88	+972.282%
2025-12-30	7.7500	7.8400	7.7500	7.8400	-6.667%	50	86	+793.112%
2025-12-29	8.4000	8.4000	8.4000	8.4000	+2.190%	5	36	+733.571%
2025-12-24	8.2200	8.2200	8.2200	8.2200	+4.713%	1	32	+751.825%
2025-12-23	8.7500	8.8100	7.8500	7.8500	-10.490%	75	32	+791.975%
2025-12-22	8.8500	8.8500	8.3400	8.7700	-7.684%	117	21	+698.404%
2025-12-19	9.4600	9.5000	9.4600	9.5000	-34.932%	2	21	+637.053%
2025-12-11	14.6500	15.7600	13.1000	14.6000	-7.302%	9	20	+379.589%
2025-12-09	16.0000	16.4600	13.0000	15.7500	-4.834%	23	20	+344.571%
2025-12-04	17.0000	17.0000	16.3500	16.5500	-2.647%	4	17	+323.082%
2025-12-03	14.5000	17.0000	14.5000	17.0000	-4.225%	9	16	+311.882%
2025-12-02	18.5500	18.5500	17.7500	17.7500	-27.254%	4	12	+294.479%
2025-11-20	24.4000	24.4000	24.4000	24.4000	-8.955%	2	8	+186.967%
2025-11-14	26.8000	26.8000	26.8000	26.8000	+4.078%	3	6	+161.269%
2025-11-13	25.9500	25.9500	25.7500	25.7500	-14.735%	2	3	+171.922%
2025-11-11	30.2000	30.2000	30.2000	30.2000	0.000%	2	2	+131.854%

.dark-mode .dzzJDr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dzzJDr{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260918C820CRWD Sep 18 2026 820.00 Call (CRWD260918C00820000)option OPRA

CRWD20260918C820
CRWD Sep 18 2026 820.00 Call (CRWD260918C00820000)
option OPRA