Dark

CRWD20260717C500
CRWD Jul 17 2026 500.00 Call (CRWD260717C00500000)
option OPRA

Expired

Jul 1, 2026

277.32+8.260%(+21.16)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	283.1700	283.1700	277.3200	277.3200	+8.260%	5	452	0.000%
2026-06-30	256.0500	256.1600	256.0500	256.1600	+3.709%	2	455	+8.260%
2026-06-29	248.3500	248.3500	247.0000	247.0000	+39.414%	2	455	+12.275%
2026-06-25	177.1700	177.1700	177.1700	177.1700	-1.818%	3	454	+56.528%
2026-06-24	180.4500	180.4500	180.4500	180.4500	-5.136%	4	454	+53.682%
2026-06-23	190.2200	190.2200	190.2200	190.2200	-0.668%	10	457	+45.789%
2026-06-17	188.1000	191.5000	188.0000	191.5000	+2.935%	3	467	+44.815%
2026-06-16	186.9100	187.3000	185.9200	186.0400	-4.595%	8	467	+49.065%
2026-06-15	195.5200	195.5200	195.0000	195.0000	+2.772%	3	467	+42.215%
2026-06-12	196.6300	196.6300	189.7400	189.7400	-5.177%	7	470	+46.158%
2026-06-11	190.1800	200.1000	190.1800	200.1000	+24.992%	3	467	+38.591%
2026-06-10	156.1300	160.0900	156.1300	160.0900	+14.982%	6	465	+73.228%
2026-06-09	145.0000	145.0000	139.2300	139.2300	-15.269%	6	465	+99.181%
2026-06-08	169.2500	169.2500	164.3200	164.3200	-9.004%	5	465	+68.768%
2026-06-05	195.7400	195.7400	177.8100	180.5800	-17.727%	4	467	+53.572%
2026-06-04	198.3200	219.4900	197.1100	219.4900	-13.549%	49	468	+26.347%
2026-06-03	258.2000	258.2000	253.8900	253.8900	-4.322%	6	474	+9.228%
2026-06-02	254.2400	265.3600	254.2400	265.3600	-7.411%	3	479	+4.507%
2026-06-01	248.9200	286.6000	248.9200	286.6000	+22.479%	7	480	-3.238%
2026-05-29	214.2500	235.3500	214.2500	234.0000	+30.946%	9	481	+18.513%
2026-05-28	168.0700	185.6400	168.0700	178.7000	+12.930%	6	483	+55.187%
2026-05-27	147.3400	158.2400	147.3400	158.2400	-8.664%	8	485	+75.253%
2026-05-26	165.5000	173.2500	165.5000	173.2500	-0.058%	4	483	+60.069%
2026-05-22	181.1000	181.3500	173.3500	173.3500	+10.731%	10	491	+59.977%
2026-05-21	156.8000	156.8000	156.5500	156.5500	-2.303%	2	492	+77.145%
2026-05-20	140.1900	160.2400	140.1900	160.2400	+20.391%	11	492	+73.065%
2026-05-19	130.8800	143.1800	130.8800	133.1000	-0.672%	17	512	+108.355%
2026-05-18	109.3600	134.5000	109.3600	134.0000	+19.164%	80	512	+106.955%
2026-05-15	102.4600	116.5500	102.4600	112.4500	+7.628%	49	512	+146.616%
2026-05-14	84.8000	104.4800	84.8000	104.4800	+14.511%	47	512	+165.429%
2026-05-13	73.0500	91.2400	73.0500	91.2400	+22.224%	23	506	+203.946%
2026-05-12	68.4500	76.7700	67.7300	74.6500	+7.565%	18	506	+271.494%
2026-05-11	56.5000	69.5000	56.5000	69.4000	+14.654%	22	506	+299.597%
2026-05-08	45.1500	62.0700	41.0000	60.5300	+28.432%	108	512	+358.153%
2026-05-07	35.8500	47.1300	35.8500	47.1300	+67.902%	179	521	+488.415%
2026-05-06	26.7200	31.2300	24.2500	28.0700	-15.068%	63	547	+887.959%
2026-05-05	29.0200	34.3300	29.0200	33.0500	+11.430%	72	526	+739.092%
2026-05-04	26.7500	31.3000	25.0500	29.6600	+20.667%	128	523	+834.997%
2026-05-01	22.5000	24.5800	22.0500	24.5800	+18.173%	115	510	+1,028.234%
2026-04-30	19.8500	21.0000	15.8500	20.8000	-11.864%	27	510	+1,233.269%
2026-04-29	21.2800	24.0000	21.2800	23.6000	-8.028%	45	501	+1,075.085%
2026-04-28	24.0500	26.1500	23.8000	25.6600	-0.735%	15	481	+980.748%
2026-04-27	24.2600	26.3000	22.8000	25.8500	+5.167%	34	475	+972.805%
2026-04-24	18.8000	24.5800	18.8000	24.5800	+6.870%	11	468	+1,028.234%
2026-04-23	25.0000	25.0000	20.0500	23.0000	-26.798%	85	462	+1,105.739%
2026-04-22	25.9000	31.4200	25.9000	31.4200	+30.917%	34	478	+782.623%
2026-04-21	21.2000	28.4000	21.2000	24.0000	+34.831%	58	466	+1,055.500%
2026-04-20	17.1500	18.3500	15.6500	17.8000	+16.340%	20	466	+1,457.978%
2026-04-17	17.0500	17.0500	15.0000	15.3000	-2.857%	26	466	+1,712.549%
2026-04-16	15.6000	16.3000	12.8500	15.7500	+30.705%	14	448	+1,660.762%
2026-04-15	11.2200	12.8000	11.0500	12.0500	+22.959%	34	452	+2,201.411%
2026-04-14	11.0000	11.0000	9.5000	9.8000	-8.411%	16	443	+2,729.796%
2026-04-13	9.8500	11.1600	9.8500	10.7000	+51.773%	42	443	+2,491.776%
2026-04-10	9.7000	10.2500	6.5000	7.0500	-31.553%	35	445	+3,833.617%
2026-04-09	14.3300	14.3300	9.7200	10.3000	-34.395%	18	428	+2,592.427%
2026-04-08	21.7000	22.0000	15.7000	15.7000	+3.289%	51	421	+1,666.369%
2026-04-07	9.8000	15.2500	9.6500	15.2000	+64.324%	121	419	+1,724.474%
2026-04-06	9.5000	9.5000	9.2500	9.2500	-6.566%	2	379	+2,898.054%
2026-04-02	9.6200	9.9000	9.6200	9.9000	+9.031%	3	377	+2,701.212%
2026-04-01	9.6500	9.6500	9.0800	9.0800	-2.991%	19	377	+2,954.185%
2026-03-31	10.2500	10.2500	8.5000	9.3600	+7.586%	11	360	+2,862.821%
2026-03-30	8.5000	9.8000	8.2200	8.7000	+24.108%	16	357	+3,087.586%
2026-03-27	7.2500	7.5000	6.8900	7.0100	-32.008%	127	351	+3,856.063%
2026-03-26	9.5500	10.4500	9.5200	10.3100	+3.931%	11	304	+2,589.816%
2026-03-25	12.0000	12.0000	9.8000	9.9200	-12.212%	9	309	+2,695.565%
2026-03-24	13.7300	13.7300	11.0000	11.3000	-25.314%	24	308	+2,354.159%
2026-03-23	14.7000	15.1300	14.7000	15.1300	+2.092%	16	308	+1,732.915%
2026-03-20	15.3500	15.8000	14.3000	14.8200	-31.230%	41	299	+1,771.255%
2026-03-19	21.5500	21.5500	21.5500	21.5500	-10.618%	1	285	+1,186.868%
2026-03-18	23.6500	24.1100	23.6500	24.1100	+10.192%	2	285	+1,050.228%
2026-03-17	21.0000	23.4000	21.0000	21.8800	+10.505%	9	285	+1,167.459%
2026-03-16	23.5500	23.5500	19.8000	19.8000	-33.356%	7	288	+1,300.606%
2026-03-13	30.1000	30.1000	29.7100	29.7100	+2.484%	4	289	+833.423%
2026-03-12	28.9400	28.9900	28.9400	28.9900	+3.721%	2	287	+856.606%
2026-03-11	30.8000	30.8000	27.8000	27.9500	+7.088%	64	285	+892.200%
2026-03-10	29.3000	29.3000	25.5000	26.1000	-3.333%	6	221	+962.529%
2026-03-09	27.9500	30.3500	25.0000	27.0000	+3.250%	10	218	+927.111%
2026-03-06	25.0000	26.3500	23.5000	26.1500	+13.597%	24	217	+960.497%
2026-03-05	19.5000	23.4500	19.5000	23.0200	+30.795%	19	219	+1,104.692%
2026-03-04	13.5000	17.6000	12.8500	17.6000	+8.042%	42	224	+1,475.682%
2026-03-03	14.1500	16.9500	14.1500	16.2900	+10.516%	42	211	+1,602.394%
2026-03-02	13.8500	14.7400	13.7000	14.7400	+28.174%	45	193	+1,781.411%
2026-02-27	12.8900	12.8900	10.6500	11.5000	-22.297%	34	178	+2,311.478%
2026-02-26	14.9800	15.0300	13.6900	14.8000	+25.424%	15	158	+1,773.784%
2026-02-25	9.9900	11.8000	9.9700	11.8000	+18.000%	27	162	+2,250.169%
2026-02-24	10.2500	10.2500	10.0000	10.0000	+4.167%	3	162	+2,673.200%
2026-02-23	10.5400	10.6800	9.5000	9.6000	-42.446%	36	162	+2,788.750%
2026-02-20	26.9000	27.0500	16.6800	16.6800	-34.844%	15	175	+1,562.590%
2026-02-19	25.6800	25.6800	25.6000	25.6000	+5.350%	3	174	+983.281%
2026-02-18	23.6500	24.3000	23.6500	24.3000	+5.423%	34	174	+1,041.235%
2026-02-17	20.8500	23.0500	20.8500	23.0500	-24.599%	20	142	+1,103.124%
2026-02-13	26.0000	30.5700	26.0000	30.5700	+27.375%	40	147	+807.164%
2026-02-12	22.9800	24.0000	22.9800	24.0000	+3.137%	2	147	+1,055.500%
2026-02-11	23.8300	23.8300	23.1000	23.2700	-6.733%	16	148	+1,091.749%
2026-02-10	23.3500	25.4600	23.3500	24.9500	+8.952%	23	135	+1,011.503%
2026-02-09	18.6500	22.9000	18.6500	22.9000	+23.118%	14	137	+1,111.004%
2026-02-06	18.4400	19.7300	17.0000	18.6000	+16.395%	25	132	+1,390.968%
2026-02-05	23.2100	23.6000	15.9800	15.9800	-36.080%	20	118	+1,635.419%
2026-02-04	26.7300	26.7300	25.0000	25.0000	-11.972%	13	108	+1,009.280%
2026-02-03	29.0000	29.0000	26.7200	28.4000	-14.586%	4	106	+876.479%
2026-02-02	33.2500	33.2500	33.2500	33.2500	-0.894%	1	105	+734.045%
2026-01-30	33.1000	33.5500	33.1000	33.5500	+4.257%	2	104	+726.587%
2026-01-29	32.1800	32.1800	32.1800	32.1800	-40.186%	1	104	+761.778%
2026-01-27	53.8000	53.8000	53.8000	53.8000	+19.343%	1	105	+415.465%
2026-01-26	43.5500	45.7100	43.5500	45.0800	+18.165%	18	105	+515.173%
2026-01-23	39.7000	40.1500	38.1500	38.1500	+1.301%	23	87	+626.920%
2026-01-22	37.9500	37.9500	35.7500	37.6600	+1.784%	35	68	+636.378%
2026-01-21	38.1000	39.6100	34.6500	37.0000	+4.225%	68	86	+649.514%
2026-01-20	37.3500	38.6500	35.5000	35.5000	-12.883%	4	135	+681.183%
2026-01-16	40.0000	41.2500	39.0000	40.7500	-12.741%	6	132	+580.540%
2026-01-15	46.7000	46.7000	46.7000	46.7000	+2.637%	1	132	+493.833%
2026-01-14	45.5000	45.5000	45.5000	45.5000	-7.614%	2	132	+509.495%
2026-01-13	49.2500	49.2500	49.2500	49.2500	+8.720%	1	132	+463.086%
2026-01-12	45.3000	45.3000	45.3000	45.3000	-6.982%	1	132	+512.185%
2026-01-09	48.7000	48.7500	48.7000	48.7000	+5.870%	8	132	+469.446%
2026-01-08	45.5500	46.0000	45.3000	46.0000	-14.067%	11	126	+502.870%
2026-01-07	53.5300	53.5300	53.5300	53.5300	+24.633%	1	130	+418.065%
2026-01-05	42.9500	42.9500	42.9500	42.9500	+6.708%	1	129	+545.681%
2026-01-02	50.7800	50.7800	40.2500	40.2500	-17.840%	14	129	+588.994%
2025-12-31	50.1500	51.1500	48.9900	48.9900	-8.086%	33	141	+466.075%
2025-12-29	53.3000	53.3000	53.3000	53.3000	+0.851%	10	141	+420.300%
2025-12-24	51.5000	52.8500	51.0100	52.8500	+3.021%	51	140	+424.730%
2025-12-23	53.6000	53.6000	51.3000	51.3000	-9.778%	13	140	+440.585%
2025-12-22	56.2000	57.6900	56.2000	56.8600	-5.075%	30	131	+387.724%
2025-12-19	59.7400	59.9000	59.7400	59.9000	+8.064%	12	146	+362.972%
2025-12-18	56.7800	56.7800	55.2500	55.4300	-2.806%	21	136	+400.307%
2025-12-17	60.6600	63.0500	54.7400	57.0300	-9.905%	111	126	+386.270%
2025-12-15	67.0700	67.0700	63.3000	63.3000	-24.840%	5	86	+338.104%
2025-12-11	84.2200	84.2200	84.2200	84.2200	-2.950%	2	81	+229.280%
2025-12-09	79.7500	86.7800	79.7500	86.7800	+3.310%	20	79	+219.567%
2025-12-08	80.0200	84.0000	78.9300	84.0000	+2.078%	65	89	+230.143%
2025-12-04	82.1700	85.3600	80.2100	82.2900	+4.112%	58	129	+237.003%
2025-12-03	76.1000	82.9600	70.0000	79.0400	-8.761%	238	128	+250.860%
2025-12-02	86.6300	86.6300	86.6300	86.6300	+8.220%	1	2	+220.120%
2025-11-26	80.0500	80.0500	80.0500	80.0500	+4.042%	1	1	+246.433%
2025-11-21	76.9400	76.9400	76.9400	76.9400	0.000%	1	1	+260.437%

.dark-mode .FX1GN2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FX1GN2{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260717C500CRWD Jul 17 2026 500.00 Call (CRWD260717C00500000)option OPRA

CRWD20260717C500
CRWD Jul 17 2026 500.00 Call (CRWD260717C00500000)
option OPRA