Dark

CRWD20260717C540
CRWD Jul 17 2026 540.00 Call (CRWD260717C00540000)
option OPRA

Expired

Jul 1, 2026

239.85+6.312%(+14.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	239.8500	239.8500	239.8500	239.8500	+6.312%	2	478	0.000%
2026-06-30	225.6100	225.6100	225.6100	225.6100	+8.035%	1	480	+6.312%
2026-06-29	210.2900	210.2900	208.8300	208.8300	+50.541%	3	481	+14.854%
2026-06-25	138.7200	138.7200	138.4900	138.7200	-17.429%	3	480	+72.902%
2026-06-22	168.0000	168.0000	168.0000	168.0000	+19.174%	1	480	+42.768%
2026-06-18	140.9700	140.9700	140.9700	140.9700	-6.821%	2	480	+70.143%
2026-06-16	151.2900	151.2900	151.2900	151.2900	-5.207%	1	480	+58.537%
2026-06-15	159.5900	159.6000	159.5900	159.6000	+3.114%	2	480	+50.282%
2026-06-12	159.7000	159.7000	151.5200	154.7800	+48.884%	3	482	+54.962%
2026-06-09	119.4000	123.2800	103.9600	103.9600	-36.787%	4	481	+130.714%
2026-06-04	147.3500	164.4600	147.3500	164.4600	-27.637%	3	483	+45.841%
2026-06-02	221.1500	227.2700	220.9000	227.2700	-9.273%	4	485	+5.535%
2026-06-01	226.3500	250.5000	226.3500	250.5000	+25.943%	2	486	-4.251%
2026-05-29	185.5400	198.9000	184.5400	198.9000	+38.365%	3	487	+20.588%
2026-05-28	125.1700	148.3000	125.1700	143.7500	+15.323%	11	487	+66.852%
2026-05-27	127.9500	132.3700	119.7900	124.6500	-14.623%	9	491	+92.419%
2026-05-26	147.5000	147.5000	146.0000	146.0000	+7.062%	2	496	+64.281%
2026-05-22	141.6500	141.8200	136.3700	136.3700	+7.463%	18	506	+75.882%
2026-05-21	130.9100	130.9100	126.9000	126.9000	-0.392%	24	506	+89.007%
2026-05-20	114.5400	127.4000	114.5400	127.4000	+24.902%	29	506	+88.265%
2026-05-19	108.6900	112.6800	100.9000	102.0000	+1.412%	9	499	+135.147%
2026-05-18	94.3800	100.5800	93.3700	100.5800	+21.620%	17	499	+138.467%
2026-05-15	68.3000	82.7000	68.3000	82.7000	+6.779%	13	499	+190.024%
2026-05-14	56.7100	77.4500	56.7100	77.4500	+25.731%	74	502	+209.684%
2026-05-13	47.3000	68.0500	47.3000	61.6000	+22.222%	43	505	+289.367%
2026-05-12	45.1800	54.0000	45.1800	50.4000	+3.110%	47	505	+375.893%
2026-05-11	41.4000	48.8900	40.1000	48.8800	+19.892%	65	505	+390.691%
2026-05-08	29.5000	40.8800	29.5000	40.7700	+37.273%	57	493	+488.300%
2026-05-07	23.4100	30.1000	23.4100	29.7000	+80.218%	53	470	+707.576%
2026-05-06	16.4300	16.4800	16.4300	16.4800	-13.898%	5	455	+1,355.400%
2026-05-05	19.6500	19.6500	19.1400	19.1400	+12.390%	5	457	+1,153.135%
2026-05-04	14.8200	17.7500	14.8200	17.0300	+13.913%	22	456	+1,308.397%
2026-05-01	13.8400	14.9500	13.2500	14.9500	+35.294%	9	443	+1,504.348%
2026-04-30	11.5500	11.5500	11.0000	11.0500	-11.600%	63	443	+2,070.588%
2026-04-29	13.2500	13.2500	12.5000	12.5000	-14.384%	5	429	+1,818.800%
2026-04-28	17.0000	17.0000	14.1500	14.6000	-4.199%	32	426	+1,542.808%
2026-04-27	15.1000	15.5500	15.1000	15.2400	+9.719%	58	429	+1,473.819%
2026-04-24	12.7000	13.8900	12.0000	13.8900	+7.508%	5	476	+1,626.782%
2026-04-23	12.9200	12.9200	12.9200	12.9200	-29.399%	3	473	+1,756.424%
2026-04-22	14.7100	18.6200	14.7100	18.3000	+30.249%	62	473	+1,210.656%
2026-04-21	12.4400	16.3300	12.4400	14.0500	+54.396%	287	433	+1,607.117%
2026-04-20	9.3800	10.0000	9.1000	9.1000	+1.111%	4	256	+2,535.714%
2026-04-17	10.0000	10.0000	9.0000	9.0000	+21.622%	5	255	+2,565.000%
2026-04-16	8.1500	8.1500	7.4000	7.4000	+17.460%	2	250	+3,141.216%
2026-04-15	6.0200	6.6500	6.0200	6.3000	+23.529%	3	249	+3,707.143%
2026-04-14	5.5000	5.5000	5.0500	5.1000	+22.892%	59	249	+4,602.941%
2026-04-10	3.8500	4.1500	3.8500	4.1500	-24.545%	45	251	+5,679.518%
2026-04-09	5.9000	5.9000	5.4500	5.5000	-28.571%	32	226	+4,260.909%
2026-04-07	7.7000	7.7000	7.7000	7.7000	+61.765%	1	196	+3,014.935%
2026-03-30	4.7600	4.7600	4.7600	4.7600	+42.943%	1	195	+4,938.866%
2026-03-27	3.3300	3.3300	3.3300	3.3300	-38.447%	1	195	+7,102.703%
2026-03-26	5.4100	5.4100	5.4100	5.4100	+2.075%	1	194	+4,333.457%
2026-03-25	5.3000	5.7500	5.3000	5.3000	-11.667%	3	193	+4,425.472%
2026-03-24	6.7000	6.7000	6.0000	6.0000	-27.361%	2	193	+3,897.500%
2026-03-23	7.8000	8.2600	7.8000	8.2600	-13.053%	6	192	+2,803.753%
2026-03-20	8.9500	9.5000	8.9500	9.5000	-24.901%	5	186	+2,424.737%
2026-03-19	12.6500	12.6500	12.6500	12.6500	-7.326%	2	186	+1,796.047%
2026-03-17	13.1000	13.6500	13.1000	13.6500	+2.247%	9	188	+1,657.143%
2026-03-16	13.3500	13.3500	13.3500	13.3500	-24.148%	6	197	+1,696.629%
2026-03-13	17.6000	17.6000	17.6000	17.6000	-5.630%	1	203	+1,262.784%
2026-03-12	18.6500	18.6500	18.6500	18.6500	+8.746%	1	202	+1,186.059%
2026-03-11	19.2500	19.2500	17.1500	17.1500	+0.882%	2	203	+1,298.542%
2026-03-10	16.1500	17.0000	16.1500	17.0000	+1.493%	6	202	+1,310.882%
2026-03-09	18.3500	18.3500	15.7500	16.7500	+2.134%	19	203	+1,331.940%
2026-03-06	16.6500	16.9000	15.1500	16.4000	+18.841%	10	218	+1,362.500%
2026-03-05	13.8000	13.8000	13.8000	13.8000	+42.268%	5	219	+1,638.043%
2026-03-04	8.2500	9.7000	7.9000	9.7000	-2.513%	20	214	+2,372.680%
2026-03-03	8.9500	10.7000	8.7000	9.9500	+11.798%	42	224	+2,310.553%
2026-03-02	9.0000	9.2000	8.5500	8.9000	+17.881%	13	205	+2,594.944%
2026-02-27	7.5500	7.5500	7.5500	7.5500	-22.165%	1	194	+3,076.821%
2026-02-26	10.2000	10.2000	9.0500	9.7000	+49.231%	15	193	+2,372.680%
2026-02-25	6.5000	6.5000	6.5000	6.5000	0.000%	1	192	+3,590.000%
2026-02-24	7.0000	7.5500	6.5000	6.5000	-49.020%	11	192	+3,590.000%
2026-02-20	12.7500	12.7500	12.7500	12.7500	-19.048%	1	201	+1,781.176%
2026-02-19	15.7500	15.7500	15.7500	15.7500	+8.621%	1	200	+1,422.857%
2026-02-17	15.9000	16.0000	14.5000	14.5000	-27.136%	4	200	+1,554.138%
2026-02-13	18.4500	19.9000	18.4500	19.9000	+27.974%	6	200	+1,105.276%
2026-02-12	15.5500	15.5500	15.5500	15.5500	+2.640%	1	200	+1,442.444%
2026-02-11	15.1500	15.1500	15.1500	15.1500	-7.903%	1	199	+1,483.168%
2026-02-10	15.5000	16.8500	15.5000	16.4500	+12.671%	12	199	+1,358.055%
2026-02-09	11.9300	14.8000	11.9300	14.6000	+14.961%	20	192	+1,542.808%
2026-02-06	10.9000	12.7500	10.9000	12.7000	+13.393%	13	199	+1,788.583%
2026-02-05	17.0500	17.0500	11.2000	11.2000	-39.097%	2	187	+2,041.518%
2026-02-03	21.2000	21.2000	18.3900	18.3900	-45.268%	4	186	+1,204.241%
2026-01-28	37.7300	37.7300	33.6000	33.6000	+11.258%	4	186	+613.839%
2026-01-26	30.2500	30.7000	30.2000	30.2000	+15.443%	7	187	+694.205%
2026-01-22	26.1600	26.1600	26.1600	26.1600	+9.456%	1	187	+816.858%
2026-01-20	24.0000	24.5000	23.9000	23.9000	-11.645%	3	186	+903.556%
2026-01-16	30.9000	30.9000	27.0500	27.0500	-8.460%	2	187	+786.691%
2026-01-15	29.5000	29.5500	29.5000	29.5500	-6.929%	2	187	+711.675%
2026-01-13	31.6000	31.7500	31.6000	31.7500	+1.600%	2	188	+655.433%
2026-01-12	31.2500	31.2500	31.2500	31.2500	-21.875%	1	189	+667.520%
2026-01-07	40.0000	40.0000	40.0000	40.0000	+40.351%	1	188	+499.625%
2026-01-06	28.5000	28.5000	28.5000	28.5000	-11.104%	1	187	+741.579%
2026-01-05	32.0600	32.0600	32.0600	32.0600	-13.187%	1	212	+648.129%
2025-12-31	36.9300	36.9300	36.9300	36.9300	-1.782%	23	212	+549.472%
2025-12-30	37.5600	37.6000	37.5600	37.6000	+1.348%	8	212	+537.899%
2025-12-23	37.5400	37.5400	37.1000	37.1000	-11.667%	3	212	+546.496%
2025-12-22	42.0000	42.0000	42.0000	42.0000	-1.846%	1	213	+471.071%
2025-12-19	43.3400	43.3400	42.7900	42.7900	+3.859%	3	213	+460.528%
2025-12-18	40.6400	41.2000	40.6300	41.2000	+7.292%	12	211	+482.160%
2025-12-17	46.6900	46.7100	38.4000	38.4000	-18.506%	41	212	+524.609%
2025-12-16	46.1500	47.6700	44.6800	47.1200	0.000%	277	181	+409.020%
2025-12-15	51.0700	51.0700	46.1500	47.1200	-14.327%	196	105	+409.020%
2025-12-12	60.6000	60.6000	55.0000	55.0000	-5.935%	11	37	+336.091%
2025-12-10	58.4700	58.4700	58.4700	58.4700	-15.579%	1	37	+310.210%
2025-12-09	68.4500	69.2600	68.4500	69.2600	+6.439%	11	37	+246.304%
2025-12-08	62.6500	65.0700	62.6500	65.0700	+4.429%	19	46	+268.603%
2025-12-05	64.7000	67.1500	62.2800	62.3100	-4.433%	60	56	+284.930%
2025-12-04	63.8800	67.3800	63.8800	65.2000	+5.604%	45	59	+267.868%
2025-12-03	62.3500	63.6300	61.7300	61.7400	0.000%	120	75	+288.484%

.dark-mode .X53dTM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X53dTM{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260717C540CRWD Jul 17 2026 540.00 Call (CRWD260717C00540000)option OPRA

CRWD20260717C540
CRWD Jul 17 2026 540.00 Call (CRWD260717C00540000)
option OPRA