Dark

CRWD20260717C470
CRWD Jul 17 2026 470.00 Call (CRWD260717C00470000)
option OPRA

Expired

Jul 1, 2026

309.30+5.258%(+15.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	309.3000	309.3000	309.3000	309.3000	+5.258%	1	351	0.000%
2026-06-30	285.8300	295.1000	285.8300	293.8500	+6.098%	6	352	+5.258%
2026-06-29	279.6400	281.1000	276.9600	276.9600	+18.283%	12	355	+11.677%
2026-06-26	234.1500	234.1500	234.1500	234.1500	+9.288%	2	365	+32.095%
2026-06-25	212.3000	214.2500	212.3000	214.2500	+1.927%	2	365	+44.364%
2026-06-24	209.3500	210.2000	209.3500	210.2000	-1.017%	2	367	+47.146%
2026-06-23	211.0400	218.0900	211.0400	212.3600	-4.256%	4	368	+45.649%
2026-06-22	221.8000	221.8000	221.8000	221.8000	+8.433%	1	370	+39.450%
2026-06-18	204.2000	204.6000	204.2000	204.5500	-5.716%	3	374	+51.210%
2026-06-17	216.9500	216.9500	216.9500	216.9500	-4.089%	2	374	+42.567%
2026-06-15	220.4200	226.2000	220.4200	226.2000	+3.396%	2	374	+36.737%
2026-06-12	220.1300	220.1300	218.7700	218.7700	+22.643%	11	374	+41.381%
2026-06-10	185.3500	185.3500	178.3800	178.3800	+1.387%	10	363	+73.394%
2026-06-09	175.9400	175.9400	175.9400	175.9400	-8.754%	1	363	+75.799%
2026-06-08	193.6200	193.6200	192.5000	192.8200	-22.531%	5	363	+60.409%
2026-06-04	216.6400	248.9000	216.6400	248.9000	-14.249%	20	367	+24.267%
2026-06-03	297.0800	297.0800	290.2600	290.2600	-2.933%	2	380	+6.560%
2026-06-01	292.0000	299.0300	292.0000	299.0300	+14.571%	7	380	+3.434%
2026-05-29	244.9500	261.0000	244.9500	261.0000	+45.420%	8	383	+18.506%
2026-05-27	179.4800	179.4800	179.4800	179.4800	-12.874%	14	385	+72.331%
2026-05-22	202.0000	206.0000	202.0000	206.0000	+10.640%	6	405	+50.146%
2026-05-21	186.1900	186.1900	186.1900	186.1900	-0.220%	10	395	+66.121%
2026-05-20	177.4500	186.6000	177.4500	186.6000	+22.884%	6	395	+65.756%
2026-05-18	144.0300	151.8500	144.0300	151.8500	+11.490%	23	394	+103.688%
2026-05-15	124.0800	140.0900	124.0800	136.2000	+8.960%	8	394	+127.093%
2026-05-14	118.6100	125.6000	118.6100	125.0000	+10.522%	5	394	+147.440%
2026-05-13	92.6100	113.9500	92.6100	113.1000	+19.847%	30	409	+173.475%
2026-05-12	87.4500	99.0000	87.4500	94.3700	+10.374%	21	409	+227.752%
2026-05-11	81.0000	86.6000	80.3000	85.5000	+6.902%	4	409	+261.754%
2026-05-08	65.0000	79.9800	65.0000	79.9800	+23.046%	7	410	+286.722%
2026-05-07	55.6100	65.0000	54.0000	65.0000	+58.459%	52	415	+375.846%
2026-05-06	40.8000	43.2000	35.8000	41.0200	-11.308%	68	436	+654.022%
2026-05-05	44.6000	48.2500	42.7500	46.2500	+8.517%	32	429	+568.757%
2026-05-04	40.6500	45.3000	40.6400	42.6200	+20.226%	45	417	+625.716%
2026-05-01	35.4500	35.4500	34.0000	35.4500	+15.097%	19	415	+772.496%
2026-04-30	31.4000	31.4000	27.2000	30.8000	-7.646%	8	415	+904.221%
2026-04-29	33.5000	33.5000	32.9000	33.3500	-10.325%	5	414	+827.436%
2026-04-28	39.2600	39.2600	35.5700	37.1900	-0.081%	31	417	+731.675%
2026-04-27	35.5000	37.2800	35.5000	37.2200	+5.589%	22	401	+731.005%
2026-04-24	33.0000	35.2500	30.9500	35.2500	+6.948%	33	390	+777.447%
2026-04-23	33.0500	35.2900	30.2000	32.9600	-25.345%	21	398	+838.410%
2026-04-22	38.8300	44.4700	38.3700	44.1500	+20.464%	67	394	+600.566%
2026-04-21	33.1000	39.6000	33.1000	36.6500	+38.041%	45	377	+743.929%
2026-04-20	24.1000	26.5500	23.5100	26.5500	+13.997%	13	377	+1,064.972%
2026-04-17	26.0000	26.0000	23.2000	23.2900	+1.481%	12	375	+1,228.038%
2026-04-16	22.0600	22.9500	22.0000	22.9500	+31.519%	11	372	+1,247.712%
2026-04-15	17.5300	17.5300	17.4500	17.4500	+16.566%	11	369	+1,672.493%
2026-04-14	19.5000	19.5000	14.9700	14.9700	-10.359%	32	367	+1,966.132%
2026-04-13	16.7000	16.7000	16.7000	16.7000	+42.128%	1	378	+1,752.096%
2026-04-10	14.6100	14.6100	10.4000	11.7500	-31.206%	41	378	+2,532.340%
2026-04-09	19.0000	19.0000	17.0800	17.0800	-35.303%	9	358	+1,710.890%
2026-04-08	34.0000	34.0000	26.4000	26.4000	+6.452%	12	350	+1,071.591%
2026-04-07	15.7000	24.8000	15.7000	24.8000	+65.775%	28	347	+1,147.177%
2026-04-06	16.3500	16.3500	14.7800	14.9600	-7.938%	6	322	+1,967.513%
2026-04-02	14.8500	16.2500	14.8500	16.2500	+9.060%	9	319	+1,803.385%
2026-04-01	15.5500	15.5500	14.9000	14.9000	+1.017%	14	319	+1,975.839%
2026-03-31	13.5000	14.7500	13.5000	14.7500	+6.039%	5	306	+1,996.949%
2026-03-30	15.4000	15.4000	13.9100	13.9100	+20.433%	15	302	+2,123.580%
2026-03-27	11.6500	11.7500	10.4500	11.5500	-32.258%	11	296	+2,577.922%
2026-03-25	17.0500	17.0500	17.0500	17.0500	-4.052%	10	285	+1,714.076%
2026-03-24	17.7700	17.7700	17.7700	17.7700	-20.670%	2	285	+1,640.574%
2026-03-23	22.4700	23.5500	22.4000	22.4000	+0.448%	8	287	+1,280.804%
2026-03-20	23.4500	23.4500	21.6000	22.3000	-26.134%	45	289	+1,286.996%
2026-03-19	30.1900	30.1900	30.1900	30.1900	-6.096%	1	289	+924.511%
2026-03-18	31.9800	32.1500	31.9800	32.1500	+4.553%	2	289	+862.053%
2026-03-17	32.1000	32.1000	30.6500	30.7500	-1.600%	20	289	+905.854%
2026-03-16	31.1600	31.2500	31.1600	31.2500	-15.197%	4	294	+889.760%
2026-03-13	36.7000	36.8500	36.7000	36.8500	-0.405%	2	296	+739.349%
2026-03-12	39.4000	40.9000	37.0000	37.0000	-3.996%	4	296	+735.946%
2026-03-11	40.9100	40.9100	36.4000	38.5400	+7.056%	4	296	+702.543%
2026-03-10	35.9500	38.5000	35.9500	36.0000	-6.977%	17	294	+759.167%
2026-03-09	38.3500	39.6800	38.3000	38.7000	+9.570%	7	288	+699.225%
2026-03-06	35.0200	35.3200	35.0200	35.3200	+3.094%	2	291	+775.708%
2026-03-05	35.0000	35.0000	34.2600	34.2600	+40.756%	5	290	+802.802%
2026-03-04	22.9000	24.3400	18.2100	24.3400	+1.417%	39	289	+1,170.748%
2026-03-03	20.5000	24.0000	20.3000	24.0000	+15.108%	14	284	+1,188.750%
2026-03-02	20.7500	20.8500	19.7000	20.8500	-0.096%	15	280	+1,383.453%
2026-02-26	20.9000	20.9000	20.8700	20.8700	+28.431%	20	271	+1,382.032%
2026-02-25	15.1000	16.3000	15.1000	16.2500	+11.301%	4	275	+1,803.385%
2026-02-24	14.9500	14.9500	14.6000	14.6000	+8.955%	3	275	+2,018.493%
2026-02-23	17.7700	17.7700	13.4000	13.4000	-45.306%	21	274	+2,208.209%
2026-02-20	35.0700	35.0700	24.5000	24.5000	-15.459%	4	261	+1,162.449%
2026-02-18	28.9800	28.9800	28.9800	28.9800	-25.977%	1	261	+967.288%
2026-02-13	39.1500	39.1500	39.1500	39.1500	+22.920%	1	262	+690.038%
2026-02-11	31.9000	31.9000	31.8500	31.8500	+10.783%	2	262	+871.115%
2026-02-09	28.8000	28.8000	28.7500	28.7500	+10.577%	2	262	+975.826%
2026-02-06	23.4300	26.6600	23.4300	26.0000	-5.558%	3	262	+1,089.615%
2026-02-05	27.5300	27.5300	27.5300	27.5300	-16.449%	1	262	+1,023.502%
2026-02-04	35.4100	35.4100	32.9500	32.9500	-10.462%	6	261	+838.695%
2026-02-03	36.8900	38.2500	36.1000	36.8000	-15.596%	7	262	+740.489%
2026-02-02	44.4400	44.4400	43.6000	43.6000	-0.909%	2	260	+609.404%
2026-01-30	44.0000	44.0000	44.0000	44.0000	+1.033%	1	259	+602.955%
2026-01-29	45.5100	45.5100	42.0000	43.5500	-27.417%	47	259	+610.218%
2026-01-28	68.0000	68.0000	60.0000	60.0000	-4.352%	6	241	+415.500%
2026-01-27	65.0000	68.9000	62.7300	62.7300	+6.412%	11	241	+393.066%
2026-01-26	56.0000	58.9500	56.0000	58.9500	+22.303%	8	247	+424.682%
2026-01-22	50.0000	50.0000	48.2000	48.2000	+5.470%	4	246	+541.701%
2026-01-21	47.3800	47.3900	45.5000	45.7000	-15.884%	203	242	+576.805%
2026-01-16	52.6600	54.3400	49.7200	54.3300	-2.337%	14	242	+469.299%
2026-01-15	59.4500	60.4400	55.6300	55.6300	-0.305%	6	242	+455.995%
2026-01-14	62.5500	63.5000	51.4500	55.8000	-5.616%	20	241	+454.301%
2026-01-13	63.5000	63.5000	57.0600	59.1200	-0.988%	44	249	+423.173%
2026-01-12	56.5000	59.7100	56.5000	59.7100	-5.222%	4	252	+418.004%
2026-01-09	64.5000	64.5000	60.0000	63.0000	+5.740%	11	250	+390.952%
2026-01-08	60.0000	60.5200	57.2800	59.5800	-14.556%	6	252	+419.134%
2026-01-07	57.4500	71.2000	57.4000	69.7300	+26.851%	86	251	+343.568%
2026-01-06	51.2000	54.9700	50.9000	54.9700	-1.576%	103	247	+462.671%
2026-01-05	56.7000	59.4800	55.8500	55.8500	+4.883%	12	219	+453.805%
2026-01-02	59.4300	59.8900	51.1100	53.2500	-14.745%	95	219	+480.845%
2025-12-31	63.6200	64.7000	62.4600	62.4600	-5.206%	79	246	+395.197%
2025-12-30	64.2100	65.8900	64.2100	65.8900	+4.174%	28	246	+369.419%
2025-12-29	69.1400	69.2100	63.2500	63.2500	-4.959%	113	247	+389.012%
2025-12-24	67.0500	67.2500	64.1700	66.5500	-2.362%	133	199	+364.763%
2025-12-23	65.4700	68.4400	64.6000	68.1600	-32.179%	461	199	+353.785%
2025-12-02	100.5000	100.5000	100.5000	100.5000	+5.534%	1	3	+207.761%
2025-12-01	95.0500	95.3500	95.0500	95.2300	+0.242%	3	3	+224.793%
2025-11-25	94.4500	95.0000	94.4500	95.0000	0.000%	3	2	+225.579%

.dark-mode .YkSD1f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YkSD1f{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260717C470CRWD Jul 17 2026 470.00 Call (CRWD260717C00470000)option OPRA

CRWD20260717C470
CRWD Jul 17 2026 470.00 Call (CRWD260717C00470000)
option OPRA