Dark

CRWD20260717C530
CRWD Jul 17 2026 530.00 Call (CRWD260717C00530000)
option OPRA

Expired

Jun 30, 2026

235.51+8.630%(+18.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	225.5600	235.5100	225.5600	235.5100	+8.630%	2	186	0.000%
2026-06-29	210.1900	216.8000	210.1900	216.8000	+34.266%	4	186	+8.630%
2026-06-26	159.6700	161.4700	159.6700	161.4700	+4.599%	5	188	+45.854%
2026-06-25	154.3700	154.3700	154.3700	154.3700	-4.064%	1	192	+52.562%
2026-06-23	160.9100	160.9100	160.9100	160.9100	-1.836%	3	192	+46.361%
2026-06-22	169.0000	169.0000	163.9200	163.9200	+2.450%	6	189	+43.674%
2026-06-17	160.0000	160.0000	160.0000	160.0000	-5.799%	1	192	+47.194%
2026-06-15	169.8500	169.8500	169.8500	169.8500	+26.754%	1	192	+38.658%
2026-06-10	134.0000	134.0000	134.0000	134.0000	-6.162%	1	192	+75.754%
2026-06-08	142.8000	142.8000	142.8000	142.8000	-16.491%	1	192	+64.923%
2026-06-05	172.9500	172.9500	171.0000	171.0000	+0.494%	2	191	+37.725%
2026-06-04	159.3900	170.1600	156.0100	170.1600	-24.957%	4	192	+38.405%
2026-06-03	223.1200	226.7500	223.1200	226.7500	+0.270%	11	195	+3.863%
2026-06-02	226.1400	226.1400	226.1400	226.1400	-1.033%	1	196	+4.143%
2026-06-01	220.9200	228.5000	220.9200	228.5000	+10.852%	3	197	+3.068%
2026-05-29	206.1300	206.1300	206.1300	206.1300	+38.902%	1	198	+14.253%
2026-05-28	148.4000	148.4000	148.4000	148.4000	+11.269%	1	197	+58.699%
2026-05-27	133.3700	133.3700	133.3700	133.3700	-11.323%	1	197	+76.584%
2026-05-26	149.0200	150.4000	149.0200	150.4000	+2.091%	2	197	+56.589%
2026-05-22	150.3200	150.3200	147.3200	147.3200	+10.047%	4	197	+59.863%
2026-05-21	133.8700	133.8700	133.8700	133.8700	+1.818%	1	198	+75.924%
2026-05-20	110.6500	133.0000	110.6500	131.4800	+21.628%	55	198	+79.122%
2026-05-19	119.0000	121.8900	108.1000	108.1000	-0.055%	6	220	+117.863%
2026-05-18	102.3000	108.1600	96.2500	108.1600	+18.792%	35	220	+117.742%
2026-05-15	74.1000	92.0900	74.1000	91.0500	+9.396%	19	220	+158.660%
2026-05-14	76.2800	83.2300	75.4800	83.2300	+15.517%	45	231	+182.963%
2026-05-13	56.2000	72.0500	56.2000	72.0500	+25.962%	17	264	+226.870%
2026-05-12	53.0300	58.7700	50.7900	57.2000	+6.419%	25	264	+311.731%
2026-05-11	45.0000	53.8500	45.0000	53.7500	+19.924%	61	264	+338.158%
2026-05-08	35.8500	46.1300	35.8500	44.8200	+39.063%	30	261	+425.457%
2026-05-07	29.8900	33.5500	28.0000	32.2300	+71.985%	78	254	+630.717%
2026-05-06	19.3100	19.3100	18.7400	18.7400	-15.737%	6	225	+1,156.724%
2026-05-05	21.0300	23.4000	20.8000	22.2400	+14.639%	20	224	+958.948%
2026-05-04	17.3700	20.4000	17.3700	19.4000	+21.250%	81	220	+1,113.969%
2026-05-01	15.8000	16.3500	15.8000	16.0000	+11.888%	26	291	+1,371.938%
2026-04-30	13.2500	14.3000	12.1900	14.3000	-1.920%	38	291	+1,546.923%
2026-04-29	14.5800	14.5800	14.5800	14.5800	-19.669%	1	296	+1,515.295%
2026-04-28	19.0800	19.0800	18.1500	18.1500	+3.419%	2	296	+1,197.576%
2026-04-27	17.4600	17.5500	17.4600	17.5500	+9.346%	2	297	+1,241.937%
2026-04-24	16.0500	16.0500	16.0500	16.0500	+1.071%	2	297	+1,367.352%
2026-04-23	15.2200	15.8800	15.2200	15.8800	-26.651%	5	295	+1,383.060%
2026-04-22	19.4500	21.6500	18.3700	21.6500	+32.822%	56	300	+987.806%
2026-04-21	13.9400	18.3500	13.9400	16.3000	+57.793%	35	260	+1,344.847%
2026-04-20	10.3300	10.3300	10.3300	10.3300	-6.937%	1	260	+2,179.864%
2026-04-17	11.0000	11.1000	11.0000	11.1000	+21.711%	3	259	+2,021.712%
2026-04-16	9.1200	9.1200	9.1200	9.1200	+12.315%	1	256	+2,482.346%
2026-04-15	8.0000	8.1200	8.0000	8.1200	+37.627%	2	255	+2,800.369%
2026-04-14	6.3000	6.3000	5.9000	5.9000	-13.616%	15	254	+3,891.695%
2026-04-13	6.4000	6.8500	6.4000	6.8300	+35.248%	10	244	+3,348.170%
2026-04-10	4.8500	5.3500	4.5000	5.0500	-19.200%	44	238	+4,563.564%
2026-04-09	8.0700	8.0700	6.2500	6.2500	-34.211%	68	200	+3,668.160%
2026-04-08	10.6000	10.6000	9.5000	9.5000	+1.387%	5	142	+2,379.053%
2026-04-07	6.0800	9.3700	6.0800	9.3700	+51.129%	5	139	+2,413.447%
2026-04-02	6.2000	6.2000	6.2000	6.2000	+37.472%	1	140	+3,698.548%
2026-03-27	4.5100	4.5100	4.5100	4.5100	-34.638%	1	140	+5,121.951%
2026-03-24	7.8200	7.8200	6.9000	6.9000	-31.069%	2	139	+3,313.188%
2026-03-23	9.8200	10.0100	9.8200	10.0100	+6.489%	3	138	+2,252.747%
2026-03-20	9.4000	9.4500	9.4000	9.4000	-40.694%	15	138	+2,405.426%
2026-03-18	16.0500	16.1500	15.6500	15.8500	+10.069%	11	123	+1,385.868%
2026-03-17	14.4000	14.4000	14.4000	14.4000	+5.109%	1	114	+1,535.486%
2026-03-16	13.8000	13.8000	13.7000	13.7000	-29.923%	2	114	+1,619.051%
2026-03-13	19.1400	19.5500	19.1000	19.5500	-0.711%	6	113	+1,104.655%
2026-03-11	19.6900	19.6900	19.6900	19.6900	+4.901%	2	107	+1,096.089%
2026-03-10	20.8100	20.8100	18.7700	18.7700	-0.424%	11	106	+1,154.715%
2026-03-09	20.0500	20.6500	17.8500	18.8500	+2.168%	28	105	+1,149.390%
2026-03-06	18.3000	18.9500	17.0000	18.4500	+13.190%	9	107	+1,176.477%
2026-03-05	16.7500	16.7500	15.1000	16.3000	+59.804%	4	110	+1,344.847%
2026-03-04	8.5000	10.2000	8.5000	10.2000	-8.929%	19	110	+2,208.922%
2026-03-03	9.8000	12.0100	9.8000	11.2000	+12.000%	19	120	+2,002.768%
2026-03-02	10.1000	10.5500	9.6000	10.0000	+31.579%	17	112	+2,255.100%
2026-02-27	8.6200	8.6200	7.6000	7.6000	-28.302%	4	100	+2,998.816%
2026-02-26	9.5800	10.6500	9.5800	10.6000	+28.485%	12	98	+2,121.792%
2026-02-25	7.8000	8.3500	7.8000	8.2500	+17.857%	16	105	+2,754.667%
2026-02-23	8.0600	8.0600	7.0000	7.0000	-41.667%	3	105	+3,264.429%
2026-02-20	18.0700	18.0700	12.0000	12.0000	-24.906%	2	104	+1,862.583%
2026-02-18	15.9800	15.9800	15.9800	15.9800	-5.163%	1	105	+1,373.780%
2026-02-17	16.5500	16.8500	16.5500	16.8500	-15.960%	2	104	+1,297.685%
2026-02-13	20.1500	21.3000	19.9000	20.0500	+14.571%	19	93	+1,074.613%
2026-02-12	17.5000	17.5000	17.5000	17.5000	+5.422%	1	93	+1,245.771%
2026-02-11	16.6000	16.6000	16.6000	16.6000	-8.791%	1	92	+1,318.735%
2026-02-10	18.7000	18.7000	18.2000	18.2000	+12.000%	4	93	+1,194.011%
2026-02-09	14.6000	16.5500	14.6000	16.2500	+16.071%	9	96	+1,349.292%
2026-02-06	13.9500	14.0000	12.3000	14.0000	-18.605%	16	101	+1,582.214%
2026-02-05	17.2000	17.2000	17.2000	17.2000	-17.703%	1	85	+1,269.244%
2026-02-03	20.3500	20.9000	20.2000	20.9000	-43.284%	43	84	+1,026.842%
2026-01-28	36.8500	36.8500	36.8500	36.8500	+0.272%	1	46	+539.104%
2026-01-27	40.4000	40.6000	36.7500	36.7500	+6.522%	11	45	+540.844%
2026-01-26	34.3000	34.5000	34.2500	34.5000	+3.448%	3	39	+582.638%
2026-01-16	33.3500	33.3500	33.3500	33.3500	+2.584%	1	38	+606.177%
2026-01-14	32.5100	32.5100	32.5100	32.5100	-8.034%	1	38	+624.423%
2026-01-13	35.5000	35.5500	35.2000	35.3500	+2.020%	32	37	+566.223%
2026-01-12	34.5000	34.6500	34.5000	34.6500	+9.895%	2	7	+579.683%
2026-01-02	36.0000	36.0000	31.5300	31.5300	-22.435%	3	7	+646.939%
2025-12-29	40.5000	40.6500	40.5000	40.6500	+0.569%	2	5	+479.360%
2025-12-23	40.4200	40.4200	40.4200	40.4200	-13.743%	2	4	+482.657%
2025-12-19	46.8600	46.8600	46.8600	46.8600	+5.850%	2	6	+402.582%
2025-12-18	44.2500	44.4000	44.2500	44.2700	-7.752%	8	5	+431.986%
2025-12-16	47.9900	47.9900	47.9900	47.9900	-5.643%	1	1	+390.748%
2025-12-15	57.5000	57.5000	50.8600	50.8600	-16.895%	2	1	+363.055%
2025-11-21	61.2000	61.2000	61.2000	61.2000	0.000%	1	1	+284.820%

.dark-mode .FrBmD1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FrBmD1{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260717C530CRWD Jul 17 2026 530.00 Call (CRWD260717C00530000)option OPRA

CRWD20260717C530
CRWD Jul 17 2026 530.00 Call (CRWD260717C00530000)
option OPRA