Dark

CRWD20260717C550
CRWD Jul 17 2026 550.00 Call (CRWD260717C00550000)
option OPRA

Expired

Jun 30, 2026

215.48+8.757%(+17.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	215.4800	215.4800	215.4800	215.4800	+8.757%	1	262	0.000%
2026-06-29	198.1300	198.1300	198.1300	198.1300	+38.137%	1	263	+8.757%
2026-06-26	145.8800	145.8800	143.4300	143.4300	+11.134%	2	263	+50.234%
2026-06-24	129.0600	129.0600	129.0600	129.0600	-11.005%	1	263	+66.961%
2026-06-22	145.0200	145.0200	145.0200	145.0200	+6.125%	5	263	+48.586%
2026-06-18	141.4200	141.4200	131.8500	136.6500	-3.085%	7	265	+57.688%
2026-06-17	137.0800	141.0000	137.0800	141.0000	+0.571%	2	265	+52.823%
2026-06-16	138.6300	140.2000	137.3900	140.2000	-6.377%	5	265	+53.695%
2026-06-15	149.7900	149.7900	149.7500	149.7500	+2.072%	2	260	+43.893%
2026-06-12	137.7700	146.7100	137.7700	146.7100	-3.379%	31	260	+46.875%
2026-06-11	107.7500	151.8400	107.7500	151.8400	+32.403%	2	256	+41.913%
2026-06-10	114.6800	114.6800	114.6800	114.6800	+6.938%	1	257	+87.897%
2026-06-09	107.2400	107.2400	107.2400	107.2400	-10.678%	1	257	+100.932%
2026-06-08	124.5600	124.5600	117.5400	120.0600	-20.684%	4	256	+79.477%
2026-06-05	147.1900	153.5700	147.1900	151.3700	-12.402%	40	258	+42.353%
2026-06-04	146.4500	172.8000	138.4100	172.8000	-19.226%	24	260	+24.699%
2026-06-03	215.5200	216.2100	210.1500	213.9300	+0.366%	24	263	+0.725%
2026-06-02	221.0000	221.0000	213.1500	213.1500	-11.217%	3	271	+1.093%
2026-06-01	216.6500	240.0800	214.1500	240.0800	+29.075%	51	270	-10.247%
2026-05-29	150.9800	186.8500	150.9800	186.0000	+36.564%	17	274	+15.849%
2026-05-28	116.6000	141.1000	115.8800	136.2000	+16.610%	29	284	+58.209%
2026-05-27	109.2300	116.8000	109.2300	116.8000	-14.887%	12	291	+84.486%
2026-05-26	127.2000	140.0300	127.2000	137.2300	+6.339%	17	280	+57.021%
2026-05-22	135.0000	135.0000	129.0500	129.0500	+9.059%	25	284	+66.974%
2026-05-21	120.5300	123.3700	115.6500	118.3300	-1.392%	53	283	+82.101%
2026-05-20	100.0000	120.0500	100.0000	120.0000	+29.702%	41	283	+79.567%
2026-05-19	99.8900	99.8900	92.5200	92.5200	-1.564%	18	337	+132.901%
2026-05-18	81.3500	95.0000	81.1200	93.9900	+20.531%	49	337	+129.258%
2026-05-15	65.7500	78.4700	58.6500	77.9800	+11.098%	49	337	+176.327%
2026-05-14	56.0000	70.2800	55.0000	70.1900	+16.614%	43	348	+206.995%
2026-05-13	42.2500	61.2100	42.1000	60.1900	+34.293%	72	321	+258.000%
2026-05-12	43.0500	50.0000	41.0000	44.8200	+2.798%	112	321	+380.768%
2026-05-11	36.0000	43.6000	30.6000	43.6000	+20.077%	110	321	+394.220%
2026-05-08	24.2000	37.4000	23.1800	36.3100	+37.538%	75	252	+493.445%
2026-05-07	19.4000	26.5000	19.4000	26.4000	+92.420%	77	218	+716.212%
2026-05-06	13.2600	15.6000	13.2600	13.7200	-22.310%	31	204	+1,470.554%
2026-05-05	15.0200	17.7200	15.0200	17.6600	+17.342%	5	207	+1,120.159%
2026-05-04	14.7700	15.5500	14.7700	15.0500	+25.941%	17	206	+1,331.761%
2026-05-01	11.3300	11.9500	11.3300	11.9500	+14.136%	9	197	+1,703.180%
2026-04-30	9.6500	10.4700	9.5000	10.4700	-12.017%	19	197	+1,958.071%
2026-04-29	11.3600	12.1500	11.3600	11.9000	-2.857%	6	194	+1,710.756%
2026-04-28	13.8700	13.8700	12.2500	12.2500	-8.240%	2	193	+1,659.020%
2026-04-27	12.4100	13.6500	11.6000	13.3500	+8.802%	13	194	+1,514.082%
2026-04-24	10.4100	12.2700	10.4100	12.2700	+8.106%	4	189	+1,656.153%
2026-04-23	13.0000	13.0000	11.3500	11.3500	-32.239%	31	189	+1,798.502%
2026-04-22	13.1200	16.7500	13.1200	16.7500	+41.949%	26	188	+1,186.448%
2026-04-21	9.9200	13.8300	9.9200	11.8000	+43.902%	13	172	+1,726.102%
2026-04-20	8.1500	8.2000	7.0000	8.2000	+6.632%	6	172	+2,527.805%
2026-04-17	8.0000	8.4100	7.6900	7.6900	+11.449%	211	169	+2,702.081%
2026-04-16	7.2900	7.4400	6.5500	6.9000	+20.000%	11	283	+3,022.899%
2026-04-15	5.4000	5.7500	5.4000	5.7500	+11.219%	4	284	+3,647.478%
2026-04-14	5.1700	5.1700	5.1700	5.1700	+41.644%	1	283	+4,067.892%
2026-04-10	3.9000	3.9000	3.5500	3.6500	-27.000%	73	284	+5,803.562%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-34.896%	130	217	+4,209.600%
2026-04-08	7.6800	7.6800	7.6800	7.6800	+6.667%	1	135	+2,705.729%
2026-04-07	7.2000	7.2000	7.2000	7.2000	+71.429%	1	135	+2,892.778%
2026-03-31	4.2000	4.2000	4.2000	4.2000	+21.739%	1	135	+5,030.476%
2026-03-27	3.5000	3.5000	3.4500	3.4500	-23.673%	2	136	+6,145.797%
2026-03-26	4.5200	4.5200	4.5200	4.5200	-30.992%	1	137	+4,667.257%
2026-03-25	6.5500	6.5500	6.5500	6.5500	+20.849%	1	138	+3,189.771%
2026-03-24	5.6500	5.6500	5.4200	5.4200	-25.753%	2	139	+3,875.646%
2026-03-23	7.3000	7.3000	7.3000	7.3000	-37.872%	1	139	+2,851.781%
2026-03-18	11.7500	11.7500	11.7500	11.7500	-30.882%	1	139	+1,733.872%
2026-03-12	16.7000	17.0000	16.7000	17.0000	+17.241%	2	138	+1,167.529%
2026-03-10	14.7000	14.7000	14.5000	14.5000	+1.045%	21	138	+1,386.069%
2026-03-06	14.8500	15.0100	14.3000	14.3500	+12.549%	34	134	+1,401.603%
2026-03-05	13.4500	13.5000	11.9500	12.7500	+39.344%	16	117	+1,590.039%
2026-03-04	7.6300	9.1500	7.1000	9.1500	+3.977%	27	113	+2,254.973%
2026-03-03	8.1000	9.4000	8.1000	8.8000	+7.056%	24	132	+2,348.636%
2026-03-02	8.0500	8.2200	7.6500	8.2200	+34.754%	12	123	+2,521.411%
2026-02-27	6.1000	6.1000	6.1000	6.1000	-29.070%	1	119	+3,432.459%
2026-02-26	7.6900	8.6000	7.6900	8.6000	+47.009%	17	119	+2,405.581%
2026-02-25	5.8500	5.8500	5.8500	5.8500	+2.632%	1	125	+3,583.419%
2026-02-23	6.2700	6.2700	5.7000	5.7000	-65.766%	26	125	+3,680.351%
2026-02-20	16.6500	16.6500	16.6500	16.6500	+23.333%	1	134	+1,194.174%
2026-02-19	13.5000	13.5000	13.5000	13.5000	+3.053%	3	133	+1,496.148%
2026-02-18	13.1000	13.1000	13.1000	13.1000	-1.873%	30	130	+1,544.885%
2026-02-17	12.1000	13.3500	12.1000	13.3500	-24.661%	4	100	+1,514.082%
2026-02-13	16.8500	17.8500	16.3000	17.7200	+29.343%	9	88	+1,116.027%
2026-02-11	13.6500	13.7000	13.2800	13.7000	-7.119%	13	88	+1,472.847%
2026-02-10	14.0000	15.5500	14.0000	14.7500	+11.321%	25	98	+1,360.881%
2026-02-09	10.6800	13.3500	10.6800	13.2500	+14.719%	5	98	+1,526.264%
2026-02-06	10.4000	11.5500	10.3500	11.5500	+8.962%	16	96	+1,765.628%
2026-02-05	15.5500	15.5500	10.2500	10.6000	-32.527%	37	83	+1,932.830%
2026-02-04	15.7100	15.7100	15.7100	15.7100	-10.023%	2	53	+1,271.610%
2026-02-03	17.4000	17.4600	17.4000	17.4600	-18.791%	10	55	+1,134.135%
2026-02-02	21.5000	21.5000	21.5000	21.5000	-2.494%	1	45	+902.233%
2026-01-30	21.8500	22.0500	21.8500	22.0500	+4.009%	2	46	+877.234%
2026-01-29	26.0500	26.0500	21.2000	21.2000	-38.192%	21	46	+916.415%
2026-01-28	34.3000	34.3000	34.3000	34.3000	+19.097%	1	47	+528.222%
2026-01-26	28.0000	28.8000	28.0000	28.8000	+21.212%	26	47	+648.194%
2026-01-22	23.7600	23.7600	23.7600	23.7600	-3.020%	1	27	+806.902%
2026-01-21	24.5000	24.5000	24.5000	24.5000	+11.414%	1	26	+779.510%
2026-01-20	21.9900	21.9900	21.9900	21.9900	-18.253%	1	25	+879.900%
2026-01-16	26.9000	26.9000	26.9000	26.9000	-6.435%	1	23	+701.041%
2026-01-12	28.6500	28.8000	28.6500	28.7500	-7.108%	5	23	+649.496%
2026-01-09	29.4000	30.9500	29.4000	30.9500	+13.370%	5	20	+596.220%
2026-01-08	30.8900	30.8900	27.3000	27.3000	-22.000%	6	15	+689.304%
2026-01-07	35.0000	35.0000	35.0000	35.0000	+16.667%	1	9	+515.657%
2026-01-05	30.0000	30.0000	30.0000	30.0000	+4.895%	1	7	+618.267%
2026-01-02	28.6000	28.6000	28.6000	28.6000	-14.805%	5	7	+653.427%
2025-12-30	33.5700	33.5700	33.5700	33.5700	-1.410%	1	3	+541.883%
2025-12-29	34.0500	34.0500	34.0500	34.0500	-20.611%	2	4	+532.834%
2025-12-16	42.9000	42.9000	42.8900	42.8900	-11.549%	2	3	+402.401%
2025-12-15	48.4900	48.4900	48.4900	48.4900	-6.118%	1	3	+344.380%
2025-12-12	51.9900	51.9900	51.6500	51.6500	-11.830%	3	3	+317.193%
2025-12-04	58.5800	58.5800	58.5800	58.5800	+0.394%	1	2	+267.839%
2025-12-03	58.3500	58.3500	58.3500	58.3500	-9.633%	1	1	+269.289%
2025-12-02	64.5700	64.5700	64.5700	64.5700	0.000%	1	1	+233.715%

.dark-mode .SkXtVp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SkXtVp{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260717C550CRWD Jul 17 2026 550.00 Call (CRWD260717C00550000)option OPRA

CRWD20260717C550
CRWD Jul 17 2026 550.00 Call (CRWD260717C00550000)
option OPRA