Dark

CRWD20260717C480
CRWD Jul 17 2026 480.00 Call (CRWD260717C00480000)
option OPRA

Expired

Jun 30, 2026

282.65+5.525%(+14.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	282.6500	282.6500	282.6500	282.6500	+5.525%	1	314	0.000%
2026-06-29	267.9500	267.9500	267.8500	267.8500	+20.328%	2	314	+5.525%
2026-06-26	222.6000	222.6000	222.6000	222.6000	+11.272%	1	314	+26.977%
2026-06-24	200.0500	200.0500	200.0500	200.0500	-3.822%	1	312	+41.290%
2026-06-23	208.0000	208.0000	208.0000	208.0000	+1.776%	1	314	+35.889%
2026-06-22	212.7000	212.7000	204.3700	204.3700	+5.427%	2	316	+38.303%
2026-06-18	202.6200	202.6200	193.8500	193.8500	-6.578%	2	317	+45.809%
2026-06-17	207.5000	207.5000	207.5000	207.5000	+1.215%	1	317	+36.217%
2026-06-16	205.0100	205.0100	205.0100	205.0100	-1.984%	1	317	+37.871%
2026-06-12	212.6100	212.6100	209.1600	209.1600	+22.905%	3	316	+35.136%
2026-06-10	174.7900	174.7900	170.1800	170.1800	-29.106%	16	317	+66.089%
2026-06-04	203.9600	240.0500	203.9600	240.0500	-14.182%	7	317	+17.746%
2026-06-03	279.7200	279.7200	279.7200	279.7200	-1.507%	1	322	+1.047%
2026-06-01	284.0000	284.0000	284.0000	284.0000	+12.120%	1	323	-0.475%
2026-05-29	249.5800	253.3000	249.5800	253.3000	+27.006%	3	323	+11.587%
2026-05-28	199.2000	199.4400	199.2000	199.4400	+12.608%	2	325	+41.722%
2026-05-27	166.2300	177.1200	166.2300	177.1100	-5.933%	4	326	+59.590%
2026-05-26	188.2800	188.2800	188.2800	188.2800	-3.013%	1	327	+50.122%
2026-05-22	197.0500	197.0500	194.1300	194.1300	+10.773%	3	328	+45.598%
2026-05-21	182.5500	182.5500	175.2500	175.2500	+10.848%	7	329	+61.284%
2026-05-20	158.1000	158.1000	158.1000	158.1000	+5.753%	1	329	+78.779%
2026-05-19	161.8500	161.8500	147.6300	149.5000	+0.134%	9	338	+89.064%
2026-05-18	130.7600	149.3000	130.7600	149.3000	+16.622%	17	338	+89.317%
2026-05-15	123.5000	128.0200	123.5000	128.0200	+7.130%	6	338	+120.786%
2026-05-14	101.1000	119.5000	101.1000	119.5000	+14.431%	13	335	+136.527%
2026-05-13	90.2500	104.4300	90.2500	104.4300	+18.214%	8	356	+170.660%
2026-05-12	88.7000	89.7500	84.4500	88.3400	+3.929%	37	356	+219.957%
2026-05-11	71.7000	85.0000	71.7000	85.0000	+16.438%	18	356	+232.529%
2026-05-08	61.0000	73.4300	61.0000	73.0000	+23.729%	24	360	+287.192%
2026-05-07	48.0000	59.0000	48.0000	59.0000	+60.283%	47	369	+379.068%
2026-05-06	34.0000	38.4700	34.0000	36.8100	-11.896%	29	384	+667.862%
2026-05-05	39.3500	43.3000	36.7100	41.7800	+12.827%	69	371	+576.520%
2026-05-04	35.6500	38.7000	35.3500	37.0300	+17.369%	35	377	+663.300%
2026-05-01	31.2500	31.5500	28.1700	31.5500	+19.012%	22	343	+795.880%
2026-04-30	24.5000	26.6000	23.7000	26.5100	-8.900%	17	343	+966.201%
2026-04-29	29.1000	29.1000	29.1000	29.1000	-13.675%	1	338	+871.306%
2026-04-28	34.3800	35.1000	31.0700	33.7100	-0.560%	20	338	+738.475%
2026-04-27	31.4500	33.9000	31.4500	33.9000	+7.109%	9	341	+733.776%
2026-04-24	29.0000	31.6500	26.3100	31.6500	+8.576%	76	337	+793.049%
2026-04-23	30.9000	31.7000	26.6000	29.1500	-26.667%	24	320	+869.640%
2026-04-22	34.0100	39.7500	34.0100	39.7500	+20.054%	77	325	+611.069%
2026-04-21	26.2600	36.0700	26.2600	33.1100	+44.585%	50	311	+753.670%
2026-04-20	21.7800	22.9000	21.7800	22.9000	+10.308%	2	285	+1,134.279%
2026-04-17	20.6000	20.7600	20.3700	20.7600	+12.520%	4	286	+1,261.513%
2026-04-16	20.0000	21.0000	18.4100	18.4500	+38.202%	8	285	+1,431.978%
2026-04-14	15.7000	15.7000	13.0000	13.3500	-9.492%	9	281	+2,017.228%
2026-04-13	10.0000	14.7500	10.0000	14.7500	+43.902%	3	276	+1,816.271%
2026-04-10	12.7200	12.7200	9.1800	10.2500	-24.130%	9	275	+2,657.561%
2026-04-09	16.0900	16.0900	13.5100	13.5100	-40.221%	6	277	+1,992.154%
2026-04-08	32.9500	32.9500	22.6000	22.6000	+8.289%	7	276	+1,150.664%
2026-04-07	14.2500	20.8700	14.2500	20.8700	+59.313%	10	275	+1,254.336%
2026-04-06	14.1000	14.1000	13.1000	13.1000	-0.908%	4	265	+2,057.634%
2026-04-02	14.5500	14.5500	13.2200	13.2200	+6.871%	2	262	+2,038.048%
2026-04-01	13.1600	13.1600	12.2900	12.3700	-8.708%	21	262	+2,184.964%
2026-03-31	12.1500	13.6200	12.1500	13.5500	+19.912%	12	243	+1,985.978%
2026-03-30	11.5000	13.1000	11.3000	11.3000	+23.228%	14	236	+2,401.327%
2026-03-27	9.1700	9.1700	9.1700	9.1700	-33.551%	1	227	+2,982.334%
2026-03-26	13.8000	13.8000	13.8000	13.8000	+6.564%	1	227	+1,948.188%
2026-03-25	13.1200	13.1200	12.9500	12.9500	-13.667%	2	226	+2,082.625%
2026-03-24	15.0000	15.0000	15.0000	15.0000	-25.187%	1	226	+1,784.333%
2026-03-23	20.0400	20.3300	19.3000	20.0500	+4.536%	16	225	+1,309.726%
2026-03-20	20.3500	20.3500	18.0000	19.1800	-24.637%	25	226	+1,373.670%
2026-03-19	27.2000	27.2000	25.3500	25.4500	-16.283%	4	235	+1,010.609%
2026-03-18	30.0000	30.6000	30.0000	30.4000	+11.765%	5	235	+829.770%
2026-03-17	28.7700	28.7700	27.1500	27.2000	+6.918%	3	239	+939.154%
2026-03-16	28.4000	28.4000	25.4400	25.4400	-24.286%	8	239	+1,011.046%
2026-03-13	33.5500	33.6000	33.5500	33.6000	-7.692%	2	243	+741.220%
2026-03-12	37.3500	37.9500	35.3600	36.4000	+1.111%	4	244	+676.511%
2026-03-11	36.0000	36.0000	36.0000	36.0000	+12.500%	1	244	+685.139%
2026-03-10	40.0000	40.0000	30.5000	32.0000	-8.309%	9	243	+783.281%
2026-03-09	36.7000	36.7000	34.9000	34.9000	+16.840%	3	240	+709.885%
2026-03-06	33.0000	33.0000	29.8700	29.8700	+3.000%	4	239	+846.267%
2026-03-05	29.0500	30.8000	28.5500	29.0000	+35.514%	10	238	+874.655%
2026-03-04	22.4500	22.4500	15.8000	21.4000	+0.234%	28	231	+1,220.794%
2026-03-03	17.2000	21.3500	17.2000	21.3500	+15.281%	10	241	+1,223.888%
2026-03-02	18.1000	18.5200	17.7000	18.5200	+28.166%	10	231	+1,426.188%
2026-02-27	14.3000	14.6000	14.3000	14.4500	-20.254%	3	223	+1,856.055%
2026-02-26	18.0500	18.6000	17.5000	18.1200	+22.432%	21	220	+1,459.879%
2026-02-25	13.4500	14.9500	13.4500	14.8000	+11.278%	10	211	+1,809.797%
2026-02-24	13.3500	13.3500	13.3000	13.3000	+4.724%	2	211	+2,025.188%
2026-02-23	19.5900	19.5900	12.6000	12.7000	-38.350%	18	211	+2,125.591%
2026-02-20	22.0000	22.0000	20.6000	20.6000	-31.788%	2	223	+1,272.087%
2026-02-19	31.3000	31.3000	30.2000	30.2000	+2.373%	4	224	+835.927%
2026-02-18	29.5000	29.5000	29.3000	29.5000	-19.837%	9	224	+858.136%
2026-02-13	36.8000	36.8000	36.8000	36.8000	+31.429%	3	228	+668.071%
2026-02-11	28.0000	28.0000	28.0000	28.0000	-8.943%	1	228	+909.464%
2026-02-10	30.8500	30.8500	30.7500	30.7500	+9.043%	2	227	+819.187%
2026-02-09	24.7400	28.2000	24.7400	28.2000	+22.609%	14	227	+902.305%
2026-02-06	23.5000	23.5000	22.2700	23.0000	+9.524%	15	226	+1,128.913%
2026-02-05	29.7400	29.7400	21.0000	21.0000	-25.214%	5	219	+1,245.952%
2026-02-04	28.0800	28.0800	28.0800	28.0800	-16.553%	1	215	+906.588%
2026-02-03	35.3000	35.3000	33.2300	33.6500	-15.770%	3	215	+739.970%
2026-02-02	41.7500	41.7500	39.9500	39.9500	-1.187%	2	216	+607.509%
2026-01-30	42.3000	42.3000	40.0000	40.4300	+0.823%	4	215	+599.110%
2026-01-29	40.1000	40.1000	40.1000	40.1000	-31.300%	2	212	+604.863%
2026-01-28	58.2200	58.3700	58.2000	58.3700	+2.855%	4	212	+384.238%
2026-01-27	62.0000	63.5000	56.7500	56.7500	+4.801%	7	214	+398.062%
2026-01-26	53.6500	54.1500	53.6500	54.1500	+20.067%	9	211	+421.976%
2026-01-23	45.0500	45.1000	45.0500	45.1000	+8.675%	3	206	+526.718%
2026-01-21	41.6500	41.6500	41.5000	41.5000	-4.663%	13	207	+581.084%
2026-01-20	46.3500	46.3500	43.5300	43.5300	-19.612%	30	214	+549.322%
2026-01-13	59.0600	59.0600	52.0800	54.1500	+2.035%	5	196	+421.976%
2026-01-12	53.0700	53.0700	53.0700	53.0700	-8.231%	1	195	+432.598%
2026-01-09	58.0000	58.0000	54.9000	57.8300	+6.266%	8	194	+388.760%
2026-01-08	59.7000	59.7000	54.4200	54.4200	-16.916%	31	191	+419.386%
2026-01-07	60.3000	65.5000	58.0000	65.5000	+31.421%	61	161	+331.527%
2026-01-06	47.5000	50.5500	47.5000	49.8400	-7.532%	18	164	+467.115%
2026-01-05	53.9000	53.9000	53.9000	53.9000	-2.584%	18	181	+424.397%
2026-01-02	59.0000	59.0000	55.3300	55.3300	-4.850%	2	181	+410.844%
2025-12-31	59.0500	60.4800	58.1500	58.1500	-4.859%	87	204	+386.071%
2025-12-30	61.4200	61.4200	61.1200	61.1200	+0.493%	21	204	+362.451%
2025-12-29	61.4100	61.4100	60.5600	60.8200	-4.865%	38	204	+364.732%
2025-12-26	61.6500	63.9300	61.6500	63.9300	+4.358%	40	222	+342.124%
2025-12-24	60.8700	61.2600	60.5800	61.2600	-2.297%	6	223	+361.394%
2025-12-23	61.0000	63.0300	60.1200	62.7000	-5.842%	365	223	+350.797%
2025-12-22	68.7000	68.7000	66.5900	66.5900	-5.061%	136	74	+324.463%
2025-12-16	69.6000	70.1400	69.6000	70.1400	0.000%	4	4	+302.980%

.dark-mode .QNZYd9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QNZYd9{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260717C480CRWD Jul 17 2026 480.00 Call (CRWD260717C00480000)option OPRA

CRWD20260717C480
CRWD Jul 17 2026 480.00 Call (CRWD260717C00480000)
option OPRA