Dark

CRWD20260717C520
CRWD Jul 17 2026 520.00 Call (CRWD260717C00520000)
option OPRA

Expired

Jul 1, 2026

252.35+4.079%(+9.89)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	260.2300	263.8000	252.3500	252.3500	+4.079%	3	342	0.000%
2026-06-30	244.5500	245.2800	242.4600	242.4600	+6.966%	4	344	+4.079%
2026-06-29	230.9000	230.9000	226.6700	226.6700	+35.430%	9	344	+11.329%
2026-06-24	167.3700	167.3700	167.3700	167.3700	+2.972%	6	353	+50.774%
2026-06-23	162.5400	162.5400	162.5400	162.5400	-3.308%	1	359	+55.254%
2026-06-17	165.5400	168.1000	165.5400	168.1000	+1.393%	2	358	+50.119%
2026-06-16	165.7900	165.7900	165.7900	165.7900	-6.291%	1	358	+52.211%
2026-06-15	179.3700	179.3700	176.9200	176.9200	+0.907%	3	359	+42.635%
2026-06-12	175.3300	175.3300	175.3300	175.3300	+10.549%	1	362	+43.929%
2026-06-08	158.6000	158.6000	158.6000	158.6000	-1.153%	1	363	+59.111%
2026-06-05	172.6500	172.6500	160.4500	160.4500	-19.711%	4	362	+57.276%
2026-06-04	175.0000	199.8400	175.0000	199.8400	-15.572%	14	363	+26.276%
2026-06-03	236.8800	236.8800	236.7000	236.7000	-5.054%	6	373	+6.612%
2026-06-02	249.3000	249.3000	249.3000	249.3000	-5.497%	2	375	+1.223%
2026-06-01	246.2600	263.8000	246.2600	263.8000	+63.232%	15	377	-4.340%
2026-05-28	161.6100	161.6100	161.6100	161.6100	+13.244%	6	378	+56.148%
2026-05-27	133.3200	142.7100	132.4000	142.7100	-13.220%	30	372	+76.827%
2026-05-26	145.2500	164.4500	145.2500	164.4500	+5.552%	9	374	+53.451%
2026-05-22	157.5500	157.5500	155.8000	155.8000	+13.764%	17	375	+61.970%
2026-05-21	144.5300	144.5300	136.9500	136.9500	-4.498%	13	378	+84.264%
2026-05-20	124.1600	143.4000	124.1600	143.4000	+25.240%	17	378	+75.976%
2026-05-19	128.8600	128.8600	114.5000	114.5000	-3.318%	7	383	+120.393%
2026-05-18	98.0000	118.4300	98.0000	118.4300	+21.942%	44	383	+113.079%
2026-05-15	79.5200	100.8000	79.4000	97.1200	+8.514%	43	383	+159.833%
2026-05-14	73.0000	89.5000	73.0000	89.5000	+19.813%	5	367	+181.955%
2026-05-13	67.4200	77.0100	63.5900	74.7000	+19.139%	30	390	+237.818%
2026-05-12	56.0500	65.2100	53.8000	62.7000	+5.556%	41	390	+302.472%
2026-05-11	48.6000	59.4000	48.5000	59.4000	+17.577%	52	390	+324.832%
2026-05-08	36.9000	51.5500	36.8000	50.5200	+40.333%	179	389	+399.505%
2026-05-07	34.3900	37.3500	31.6000	36.0000	+66.205%	64	358	+600.972%
2026-05-06	21.9600	21.9600	21.6000	21.6600	-15.883%	9	362	+1,065.051%
2026-05-05	24.9000	26.3200	24.9000	25.7500	+14.444%	31	355	+880.000%
2026-05-04	21.5000	23.5600	21.5000	22.5000	+19.300%	54	332	+1,021.556%
2026-05-01	15.2500	18.8600	15.2500	18.8600	+26.408%	119	355	+1,238.017%
2026-04-30	14.6000	15.3500	14.6000	14.9200	-17.341%	33	355	+1,591.354%
2026-04-29	16.9500	18.2500	16.9500	18.0500	-12.802%	12	339	+1,298.061%
2026-04-28	21.8500	21.8500	19.0000	20.7000	+3.397%	4	339	+1,119.082%
2026-04-27	18.7100	20.0200	18.7100	20.0200	+14.400%	9	336	+1,160.490%
2026-04-24	17.0000	17.5000	16.0000	17.5000	-3.208%	6	330	+1,342.000%
2026-04-23	19.3200	19.3200	17.1700	18.0800	-25.041%	9	326	+1,295.741%
2026-04-22	21.9700	24.1200	21.3000	24.1200	+22.065%	18	325	+946.227%
2026-04-21	15.0500	21.6000	15.0500	19.7600	+52.000%	179	245	+1,177.075%
2026-04-20	12.6500	13.0000	12.6500	13.0000	+13.537%	11	245	+1,841.154%
2026-04-17	11.8500	11.8500	11.2500	11.4500	+41.358%	10	236	+2,103.930%
2026-04-13	8.1500	8.1500	7.9300	8.1000	-8.989%	6	228	+3,015.432%
2026-04-09	10.6000	10.6300	8.9000	8.9000	-30.360%	5	227	+2,735.393%
2026-04-08	13.4000	13.4000	12.7800	12.7800	+89.333%	47	226	+1,874.570%
2026-04-01	8.8000	8.8000	6.7500	6.7500	+25.000%	2	190	+3,638.519%
2026-03-27	5.0600	5.4100	4.7700	5.4000	-28.000%	110	192	+4,573.148%
2026-03-26	7.5000	7.5000	7.5000	7.5000	-9.091%	1	97	+3,264.667%
2026-03-25	8.2500	8.2500	8.2500	8.2500	-4.624%	1	97	+2,958.788%
2026-03-24	8.6500	8.6500	8.6500	8.6500	-26.383%	1	98	+2,817.341%
2026-03-23	11.0500	11.7500	11.0500	11.7500	-11.985%	7	97	+2,047.660%
2026-03-20	13.3500	13.3500	13.3500	13.3500	-16.038%	1	93	+1,790.262%
2026-03-19	15.9300	15.9300	15.9000	15.9000	-8.883%	2	94	+1,487.107%
2026-03-18	17.4500	17.4500	17.4500	17.4500	+6.079%	1	94	+1,346.132%
2026-03-17	16.4000	16.4500	15.7000	16.4500	+9.302%	7	93	+1,434.043%
2026-03-16	17.2000	17.2000	15.0500	15.0500	-30.645%	10	89	+1,576.744%
2026-03-13	22.1800	22.1800	21.7000	21.7000	+1.639%	11	90	+1,062.903%
2026-03-10	20.5500	21.3500	20.4500	21.3500	-0.234%	4	90	+1,081.967%
2026-03-09	22.3500	23.1500	20.0500	21.4000	+2.051%	18	92	+1,079.206%
2026-03-06	21.2000	21.2000	18.5500	20.9700	+15.220%	13	92	+1,103.386%
2026-03-05	19.4500	19.4500	17.2000	18.2000	+60.352%	4	92	+1,286.538%
2026-03-04	11.1800	11.7000	10.4000	11.3500	-11.673%	15	96	+2,123.348%
2026-03-03	10.9500	13.3000	10.9500	12.8500	+14.222%	26	104	+1,863.813%
2026-03-02	11.0000	11.8000	11.0000	11.2500	+27.407%	13	94	+2,143.111%
2026-02-27	9.7200	9.8000	8.5500	8.8300	-22.949%	10	86	+2,757.871%
2026-02-26	11.5400	11.8500	11.3800	11.4600	+29.492%	13	82	+2,102.007%
2026-02-25	8.6500	9.3000	8.6500	8.8500	+4.486%	8	80	+2,751.412%
2026-02-24	8.7000	9.4500	8.4700	8.4700	+4.568%	7	80	+2,879.339%
2026-02-23	8.2500	8.2500	8.1000	8.1000	-46.815%	2	80	+3,015.432%
2026-02-20	22.1200	22.1200	15.2300	15.2300	-16.776%	3	82	+1,556.927%
2026-02-17	18.1000	18.3500	18.1000	18.3000	-4.638%	5	81	+1,278.962%
2026-02-12	19.1500	19.2900	18.3000	19.1900	-7.070%	25	78	+1,215.008%
2026-02-10	18.7500	20.8500	18.7500	20.6500	+10.724%	7	54	+1,122.034%
2026-02-09	17.2300	18.6500	17.2300	18.6500	+20.323%	14	55	+1,253.083%
2026-02-06	14.0500	15.5000	14.0500	15.5000	+5.947%	14	51	+1,528.065%
2026-02-05	19.9500	19.9500	14.6300	14.6300	-32.550%	7	37	+1,624.880%
2026-02-04	21.6900	21.6900	21.6900	21.6900	-3.126%	1	30	+1,063.439%
2026-02-03	22.3900	22.3900	22.3900	22.3900	-44.095%	1	31	+1,027.066%
2026-01-27	44.1500	44.1500	40.0500	40.0500	+5.812%	4	31	+530.087%
2026-01-26	34.4800	37.9500	34.4800	37.8500	+20.541%	6	30	+566.711%
2026-01-23	31.4000	31.4000	31.4000	31.4000	-2.150%	1	29	+703.662%
2026-01-22	32.0900	32.0900	32.0900	32.0900	-0.712%	5	28	+686.382%
2026-01-21	32.3200	32.3200	32.3200	32.3200	+4.595%	5	33	+680.786%
2026-01-16	30.9000	30.9000	30.9000	30.9000	-24.487%	1	30	+716.667%
2026-01-14	40.9200	40.9200	40.9200	40.9200	+4.923%	1	30	+516.691%
2026-01-12	39.0000	39.0000	39.0000	39.0000	-8.084%	1	30	+547.051%
2026-01-09	42.4300	42.4300	42.4300	42.4300	+11.073%	1	29	+494.744%
2026-01-08	38.1000	38.2000	38.1000	38.2000	+11.663%	2	29	+560.602%
2026-01-06	34.2100	34.2100	34.2100	34.2100	-6.607%	10	30	+637.650%
2026-01-05	35.4300	38.7000	35.1300	36.6300	-16.560%	16	15	+588.916%
2025-12-29	45.0000	45.0000	43.9000	43.9000	-0.386%	3	15	+474.829%
2025-12-24	44.0700	44.0700	44.0700	44.0700	+0.847%	1	14	+472.612%
2025-12-23	43.9300	43.9300	43.7000	43.7000	-10.488%	2	14	+477.460%
2025-12-22	48.8200	48.8200	48.8200	48.8200	-0.631%	1	13	+416.899%
2025-12-19	49.1300	49.1300	49.1300	49.1300	+0.779%	2	13	+413.637%
2025-12-18	48.7500	48.7500	48.7500	48.7500	+2.957%	1	11	+417.641%
2025-12-17	52.0000	52.0000	46.5200	47.3500	-11.858%	12	11	+432.946%
2025-12-16	55.0400	55.0400	53.7200	53.7200	-3.207%	2	21	+369.751%
2025-12-15	58.5000	59.9000	55.5000	55.5000	-16.754%	3	19	+354.685%
2025-12-12	68.5000	68.5000	66.6700	66.6700	-10.618%	3	16	+278.506%
2025-12-11	69.3200	74.5900	69.3200	74.5900	+7.556%	6	11	+238.316%
2025-12-10	69.3500	69.3500	69.3500	69.3500	-13.258%	1	11	+263.879%
2025-12-09	79.9500	79.9500	79.9500	79.9500	+13.970%	1	11	+215.635%
2025-12-08	70.1500	70.1500	70.1500	70.1500	+2.364%	10	11	+259.729%
2025-12-05	72.7400	76.5800	68.5000	68.5300	-6.762%	37	11	+268.233%
2025-12-04	73.5000	73.5000	73.5000	73.5000	-0.649%	2	15	+243.333%
2025-12-03	75.0000	75.0000	69.9500	73.9800	-1.360%	42	13	+241.106%
2025-11-25	75.0000	75.0000	75.0000	75.0000	0.000%	1	1	+236.467%

.dark-mode .bpP6m4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bpP6m4{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260717C520CRWD Jul 17 2026 520.00 Call (CRWD260717C00520000)option OPRA

CRWD20260717C520
CRWD Jul 17 2026 520.00 Call (CRWD260717C00520000)
option OPRA