Dark

CRWD20260821C400
CRWD Aug 21 2026 400.00 Call (CRWD260821C00400000)
option OPRA

Inactive

Jul 1, 2026

385.00+4.842%(+17.78)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	385.0000	385.0000	385.0000	385.0000	+4.842%	10	114	0.000%
2026-06-30	367.2200	367.2200	367.2200	367.2200	+5.166%	5	124	+4.842%
2026-06-29	350.1000	350.1000	349.1800	349.1800	+21.721%	2	129	+10.258%
2026-06-23	286.8700	286.8700	286.8700	286.8700	-3.107%	2	130	+34.207%
2026-06-22	304.7500	304.7500	293.8500	296.0700	+6.557%	7	128	+30.037%
2026-06-18	277.8500	277.8500	277.8500	277.8500	-2.867%	1	122	+38.564%
2026-06-17	284.8400	286.0500	284.8400	286.0500	-2.721%	2	122	+34.592%
2026-06-15	294.0500	294.0500	294.0500	294.0500	+1.537%	1	122	+30.930%
2026-06-12	289.6000	289.6000	289.6000	289.6000	-3.173%	10	121	+32.942%
2026-06-11	299.0900	299.0900	299.0900	299.0900	+18.960%	3	121	+28.724%
2026-06-10	253.5200	253.5200	250.9000	251.4200	+2.667%	8	118	+53.130%
2026-06-09	244.8900	244.8900	244.8900	244.8900	-20.283%	3	110	+57.213%
2026-06-04	307.2000	307.2000	307.2000	307.2000	-13.063%	1	113	+25.326%
2026-06-03	353.3600	353.3600	353.3600	353.3600	-1.774%	1	112	+8.954%
2026-06-01	352.0000	361.4800	352.0000	359.7400	+28.718%	5	112	+7.022%
2026-05-28	279.4800	279.4800	279.4800	279.4800	+9.600%	1	116	+37.756%
2026-05-27	255.0000	255.0000	255.0000	255.0000	-8.290%	1	116	+50.980%
2026-05-26	278.0500	278.0500	278.0500	278.0500	-0.604%	1	116	+38.464%
2026-05-22	279.7400	279.7400	279.7400	279.7400	+7.592%	1	115	+37.628%
2026-05-21	260.0000	260.0000	260.0000	260.0000	+12.054%	1	114	+48.077%
2026-05-20	232.0300	232.0300	232.0300	232.0300	+7.796%	1	114	+65.927%
2026-05-18	211.0000	215.2500	211.0000	215.2500	+9.962%	3	116	+78.862%
2026-05-15	195.7500	195.7500	195.7500	195.7500	+1.325%	2	116	+96.679%
2026-05-14	193.1900	193.1900	193.1900	193.1900	+25.546%	1	114	+99.286%
2026-05-11	153.8800	153.8800	153.8800	153.8800	+33.809%	1	114	+150.195%
2026-05-07	115.0000	115.0000	115.0000	115.0000	+22.094%	1	115	+234.783%
2026-05-06	85.3600	94.1900	85.3600	94.1900	-6.279%	3	115	+308.748%
2026-05-05	100.5000	100.5000	100.5000	100.5000	+7.200%	1	117	+283.085%
2026-05-04	93.7500	93.7500	93.7500	93.7500	+12.816%	1	117	+310.667%
2026-05-01	83.3500	83.3500	83.1000	83.1000	+12.115%	2	118	+363.297%
2026-04-30	74.1200	74.1200	74.1200	74.1200	-7.466%	1	118	+419.428%
2026-04-29	79.9000	80.1000	79.9000	80.1000	-4.484%	2	118	+380.649%
2026-04-27	83.8600	83.8600	83.8600	83.8600	+11.888%	2	119	+359.098%
2026-04-24	74.9500	74.9500	74.9500	74.9500	-3.253%	2	121	+413.676%
2026-04-23	73.0000	77.4700	73.0000	77.4700	-14.161%	10	121	+396.967%
2026-04-22	89.8700	90.2500	89.8700	90.2500	+2.908%	2	129	+326.593%
2026-04-21	87.7000	87.7000	87.7000	87.7000	+25.286%	1	131	+338.997%
2026-04-20	62.0000	70.0000	62.0000	70.0000	+8.443%	4	131	+450.000%
2026-04-17	64.5500	64.5500	64.5500	64.5500	+4.113%	1	132	+496.437%
2026-04-16	57.2200	62.0000	57.2100	62.0000	+13.346%	14	132	+520.968%
2026-04-15	53.8100	54.7000	50.7000	54.7000	+15.890%	35	133	+603.839%
2026-04-14	46.6500	48.1700	46.5300	47.2000	-5.694%	15	123	+715.678%
2026-04-13	45.4600	51.1500	45.4600	50.0500	+33.076%	13	122	+669.231%
2026-04-10	44.5000	44.5000	34.9000	37.6100	-17.882%	30	122	+923.664%
2026-04-09	54.1900	54.1900	45.0000	45.8000	-5.567%	18	119	+740.611%
2026-04-06	51.5000	51.5000	48.5000	48.5000	+2.907%	4	111	+693.814%
2026-04-02	47.1300	47.1300	47.1300	47.1300	-1.195%	1	110	+716.889%
2026-04-01	47.7900	47.9000	47.7000	47.7000	+9.883%	3	110	+707.128%
2026-03-31	42.9500	43.4100	42.9500	43.4100	+3.234%	3	112	+786.892%
2026-03-30	43.7500	43.7500	42.0500	42.0500	+16.000%	5	110	+815.577%
2026-03-27	39.0000	39.0000	33.0300	36.2500	-23.684%	7	114	+962.069%
2026-03-26	48.0000	48.0000	46.2500	47.5000	+10.081%	39	107	+710.526%
2026-03-25	48.8700	48.8700	43.1500	43.1500	-10.792%	13	99	+792.236%
2026-03-24	47.9900	48.3700	47.9900	48.3700	-19.864%	3	94	+695.948%
2026-03-23	60.3600	60.3600	60.3600	60.3600	+5.617%	1	92	+537.840%
2026-03-20	59.0500	59.0500	57.0000	57.1500	-16.508%	20	93	+573.666%
2026-03-16	68.9500	68.9500	68.4500	68.4500	-17.231%	2	79	+462.454%
2026-03-12	83.2000	83.2000	82.7000	82.7000	-8.040%	2	78	+365.538%
2026-03-11	89.9300	89.9300	89.9300	89.9300	+12.906%	1	78	+328.111%
2026-03-09	77.0000	79.9500	77.0000	79.6500	+13.769%	4	78	+383.365%
2026-03-06	70.0100	70.0100	70.0100	70.0100	-4.030%	1	78	+449.921%
2026-03-05	62.6200	73.8000	62.6200	72.9500	+26.715%	10	78	+427.759%
2026-03-04	48.1400	58.5100	48.1400	57.5700	+7.067%	10	81	+568.751%
2026-03-03	50.5000	56.5000	50.5000	53.7700	+9.847%	26	80	+616.013%
2026-03-02	48.5700	49.4000	45.7500	48.9500	+22.070%	39	64	+686.517%
2026-02-27	40.1600	40.1600	39.7200	40.1000	-16.545%	3	43	+860.100%
2026-02-26	51.6200	51.6200	48.0500	48.0500	+14.678%	5	42	+701.249%
2026-02-25	34.5900	41.9000	34.5900	41.9000	+17.105%	6	41	+818.854%
2026-02-24	37.0000	37.0000	35.7800	35.7800	+1.216%	10	41	+976.020%
2026-02-23	39.0300	39.0300	33.5500	35.3500	-36.875%	11	33	+989.109%
2026-02-20	60.6000	60.6000	56.0000	56.0000	-20.511%	5	29	+587.500%
2026-02-18	70.4500	70.4500	70.4500	70.4500	+3.360%	2	30	+446.487%
2026-02-17	68.1600	68.1600	68.1600	68.1600	-8.816%	1	30	+464.847%
2026-02-13	74.7500	74.7500	74.7500	74.7500	+11.567%	2	29	+415.050%
2026-02-12	65.9200	68.6000	61.9600	67.0000	-5.233%	5	29	+474.627%
2026-02-11	65.2500	70.7000	65.2500	70.7000	+11.779%	2	31	+444.554%
2026-02-09	59.8000	63.2500	59.8000	63.2500	+7.385%	5	31	+508.696%
2026-02-06	58.5500	58.9000	58.5500	58.9000	-1.833%	13	28	+553.650%
2026-02-05	60.0000	60.0000	60.0000	60.0000	-11.700%	1	21	+541.667%
2026-02-04	64.8000	67.9500	64.8000	67.9500	-5.362%	4	21	+466.593%
2026-02-03	79.3000	79.3000	71.8000	71.8000	-18.824%	2	18	+436.212%
2026-02-02	83.4800	88.4500	83.4800	88.4500	-22.344%	2	19	+335.274%
2026-01-27	113.9000	113.9000	113.9000	113.9000	+9.257%	3	19	+238.016%
2026-01-26	104.1500	104.2500	104.1500	104.2500	+20.730%	2	19	+269.305%
2026-01-20	86.3500	86.3500	86.3500	86.3500	-9.968%	1	18	+345.860%
2026-01-16	95.9100	95.9100	95.9100	95.9100	-8.132%	1	18	+301.418%
2026-01-15	104.4000	104.4000	104.4000	104.4000	+9.802%	1	18	+268.774%
2026-01-14	95.1900	95.1900	95.0800	95.0800	-7.868%	2	18	+304.922%
2026-01-13	103.3500	103.3500	103.2000	103.2000	-2.087%	2	18	+273.062%
2026-01-09	105.4000	105.4000	105.4000	105.4000	-10.874%	1	18	+265.275%
2025-12-19	118.2600	118.2600	118.2600	118.2600	+2.381%	10	18	+225.554%
2025-12-18	115.7500	115.7500	115.5100	115.5100	-23.070%	2	8	+233.304%
2025-11-25	142.2000	150.1500	142.2000	150.1500	-10.678%	14	8	+156.410%
2025-11-13	168.1000	168.1000	168.1000	168.1000	-0.297%	1	3	+129.030%
2025-11-05	168.6000	168.6000	168.6000	168.6000	-6.385%	5	3	+128.351%
2025-10-28	179.5000	180.1000	179.5000	180.1000	+9.006%	8	8	+113.770%
2025-10-24	165.2200	165.2200	165.2200	165.2200	+17.678%	1	12	+133.023%
2025-10-20	139.8500	140.4000	139.8500	140.4000	-6.605%	6	12	+174.217%
2025-10-08	150.3300	150.3300	150.3300	150.3300	+19.139%	1	9	+156.103%
2025-09-24	126.1800	126.1800	126.1800	126.1800	-11.558%	1	10	+205.120%
2025-09-19	142.6700	142.6700	142.6700	142.6700	+53.491%	1	9	+169.854%
2025-09-11	92.9000	92.9500	92.9000	92.9500	+4.438%	2	9	+314.201%
2025-09-10	89.0000	89.0000	89.0000	89.0000	+16.691%	5	8	+332.584%
2025-09-02	76.2700	76.2700	76.2700	76.2700	-12.333%	1	3	+404.786%
2025-08-25	87.0000	87.0000	87.0000	87.0000	+1.754%	1	2	+342.529%
2025-08-21	85.6400	85.6400	85.5000	85.5000	0.000%	2	2	+350.292%

.dark-mode .Xx22xd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xx22xd{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C400CRWD Aug 21 2026 400.00 Call (CRWD260821C00400000)option OPRA

CRWD20260821C400
CRWD Aug 21 2026 400.00 Call (CRWD260821C00400000)
option OPRA