Dark

CRWD20260821C430
CRWD Aug 21 2026 430.00 Call (CRWD260821C00430000)
option OPRA

Inactive

Jun 30, 2026

333.29+28.683%(+74.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	333.2900	333.2900	333.2900	333.2900	+28.683%	1	102	0.000%
2026-06-22	259.0000	259.0000	259.0000	259.0000	+4.112%	1	103	+28.683%
2026-06-18	254.4100	254.4100	248.7700	248.7700	-9.637%	15	108	+33.975%
2026-06-16	275.3000	275.3000	275.3000	275.3000	+4.816%	1	108	+21.064%
2026-06-15	262.6500	262.6500	262.6500	262.6500	-1.029%	4	108	+26.895%
2026-06-11	245.9500	265.3800	245.9500	265.3800	+18.972%	5	108	+25.590%
2026-06-10	222.4000	223.0600	222.4000	223.0600	-3.458%	8	109	+49.417%
2026-06-08	231.9400	236.3000	231.0500	231.0500	-12.115%	12	109	+44.250%
2026-06-05	264.9000	264.9000	262.9000	262.9000	-2.720%	2	120	+26.774%
2026-06-04	270.2500	270.2500	270.2500	270.2500	-17.129%	1	122	+23.327%
2026-06-03	326.1100	326.1100	326.1100	326.1100	+31.205%	1	121	+2.202%
2026-05-28	248.0000	248.5500	248.0000	248.5500	+9.013%	10	122	+34.094%
2026-05-20	228.0000	228.0000	228.0000	228.0000	+18.135%	2	122	+46.180%
2026-05-18	194.3700	194.3700	193.0000	193.0000	+7.779%	2	122	+72.689%
2026-05-15	169.3000	179.0700	169.3000	179.0700	+8.284%	10	122	+86.123%
2026-05-14	164.0300	165.3700	164.0300	165.3700	+12.881%	3	118	+101.542%
2026-05-13	138.6000	146.5000	138.6000	146.5000	+32.555%	6	120	+127.502%
2026-05-08	110.5200	110.5200	110.5200	110.5200	+18.596%	1	120	+201.565%
2026-05-07	96.3000	96.3000	93.1900	93.1900	+35.372%	4	119	+257.646%
2026-05-06	68.8400	68.8400	68.8400	68.8400	-8.761%	1	117	+384.152%
2026-05-04	69.7100	75.4500	69.7100	75.4500	+17.523%	4	117	+341.736%
2026-05-01	64.2000	64.2000	64.2000	64.2000	+12.810%	10	129	+419.143%
2026-04-30	53.8000	56.9100	53.8000	56.9100	-8.578%	2	129	+485.644%
2026-04-29	62.6000	62.6000	62.2500	62.2500	-1.425%	2	128	+435.406%
2026-04-28	64.0000	64.0000	63.1500	63.1500	-4.173%	2	128	+427.775%
2026-04-27	65.9000	65.9000	65.9000	65.9000	+14.489%	1	128	+405.751%
2026-04-24	57.5600	57.5600	57.5600	57.5600	-3.585%	1	127	+479.031%
2026-04-23	58.3400	59.7000	58.3400	59.7000	-14.421%	3	127	+458.275%
2026-04-22	67.0000	69.7600	67.0000	69.7600	+6.585%	12	125	+377.767%
2026-04-21	58.2600	67.4700	57.8300	65.4500	+27.112%	32	142	+409.228%
2026-04-20	49.5500	51.7000	49.0500	51.4900	+7.675%	32	142	+547.291%
2026-04-17	51.0000	51.0000	47.8200	47.8200	+13.560%	13	129	+596.968%
2026-04-16	42.1100	42.1100	42.1100	42.1100	+0.262%	2	130	+691.475%
2026-04-15	38.5200	42.0000	38.5000	42.0000	+25.561%	46	131	+693.548%
2026-04-14	39.3900	39.3900	33.4500	33.4500	-8.955%	8	95	+896.383%
2026-04-13	36.5600	36.7400	36.4600	36.7400	+39.696%	5	97	+807.158%
2026-04-10	26.7000	26.7000	26.3000	26.3000	-45.379%	4	96	+1,167.262%
2026-04-08	61.8000	61.8000	48.1500	48.1500	-1.935%	3	97	+592.191%
2026-04-07	49.1000	49.1000	49.1000	49.1000	+43.651%	1	95	+578.798%
2026-04-06	34.1800	34.1800	34.1800	34.1800	+5.429%	1	95	+875.102%
2026-04-01	32.4200	32.4200	32.4200	32.4200	+0.997%	1	94	+928.038%
2026-03-31	30.3500	33.1500	30.3500	32.1000	+29.435%	4	95	+938.287%
2026-03-27	25.5100	25.5100	24.8000	24.8000	-25.637%	22	94	+1,243.911%
2026-03-26	33.1500	33.6000	32.9000	33.3500	+2.900%	5	104	+899.370%
2026-03-25	32.3800	32.4100	32.3800	32.4100	-7.400%	2	102	+928.355%
2026-03-24	36.0000	36.0000	35.0000	35.0000	-20.743%	2	101	+852.257%
2026-03-23	45.0500	45.8000	44.1600	44.1600	-1.318%	6	102	+654.733%
2026-03-20	44.7500	44.7500	44.7500	44.7500	-17.587%	1	102	+644.782%
2026-03-19	54.8000	54.8000	54.3000	54.3000	-6.395%	2	102	+513.794%
2026-03-17	55.0000	58.0100	55.0000	58.0100	+2.401%	2	102	+474.539%
2026-03-16	56.6200	56.6500	56.6200	56.6500	-12.537%	2	102	+488.332%
2026-03-12	65.0000	65.2400	64.7700	64.7700	+2.647%	13	103	+414.575%
2026-03-11	63.0500	64.1500	63.0500	63.1000	+2.137%	4	108	+428.193%
2026-03-10	62.6000	62.6000	61.7800	61.7800	-4.690%	2	106	+439.479%
2026-03-09	60.6000	65.2500	60.6000	64.8200	+7.247%	15	105	+414.178%
2026-03-06	57.8200	60.4400	57.8200	60.4400	+11.926%	2	106	+451.439%
2026-03-05	54.9400	55.1500	52.6500	54.0000	+25.581%	22	106	+517.204%
2026-03-04	35.2000	43.0000	35.2000	43.0000	+3.940%	37	96	+675.093%
2026-03-03	36.1000	41.3700	36.1000	41.3700	+11.060%	50	93	+705.632%
2026-03-02	37.3000	37.7000	37.1000	37.2500	+28.227%	16	54	+794.738%
2026-02-27	29.3000	29.3000	29.0500	29.0500	-20.192%	4	45	+1,047.298%
2026-02-26	38.7600	38.7600	35.9000	36.4000	+17.344%	40	48	+815.632%
2026-02-25	28.5000	31.0200	28.5000	31.0200	+12.800%	7	43	+974.436%
2026-02-24	28.4000	28.4000	27.5000	27.5000	+4.404%	7	43	+1,111.964%
2026-02-23	28.0200	28.0200	25.2800	26.3400	-40.407%	6	37	+1,165.338%
2026-02-20	58.9000	58.9000	44.2000	44.2000	-19.269%	3	37	+654.050%
2026-02-18	56.6000	56.6000	54.7500	54.7500	+8.330%	3	38	+508.749%
2026-02-17	48.4500	50.5400	48.4500	50.5400	-18.536%	2	37	+559.458%
2026-02-13	62.0400	62.0400	62.0400	62.0400	+14.359%	1	36	+437.218%
2026-02-11	54.2500	54.2500	54.2500	54.2500	+9.155%	2	36	+514.359%
2026-02-09	49.7000	49.7000	49.7000	49.7000	+12.063%	1	36	+570.604%
2026-02-06	45.7500	45.7500	44.3500	44.3500	-5.032%	3	35	+651.499%
2026-02-05	46.7000	46.7000	46.7000	46.7000	-21.473%	1	33	+613.683%
2026-02-03	59.4700	59.4700	59.4700	59.4700	-12.493%	1	33	+460.434%
2026-01-29	67.9600	67.9600	67.9600	67.9600	-3.808%	1	32	+390.421%
2026-01-20	70.3500	73.7500	70.3500	70.6500	-13.736%	4	32	+371.748%
2026-01-14	81.9000	81.9000	81.9000	81.9000	-3.817%	1	32	+306.947%
2026-01-13	85.1000	85.1500	85.1000	85.1500	+0.306%	2	33	+291.415%
2026-01-08	85.1200	85.1200	84.8900	84.8900	+5.585%	2	33	+292.614%
2026-01-06	80.5500	80.5500	80.4000	80.4000	-36.693%	10	33	+314.540%
2025-12-04	127.0000	127.0000	127.0000	127.0000	-0.758%	1	28	+162.433%
2025-11-26	127.9700	127.9700	127.9700	127.9700	-16.003%	1	30	+160.444%
2025-11-05	152.5000	152.5000	152.0500	152.3500	-6.768%	12	30	+118.766%
2025-11-03	163.4100	163.4100	163.4100	163.4100	+34.605%	1	30	+103.959%
2025-10-20	121.7000	121.7000	121.4000	121.4000	+10.103%	2	30	+174.539%
2025-10-16	110.2200	110.2600	110.2200	110.2600	-17.098%	2	30	+202.276%
2025-10-13	132.3500	133.0000	132.3500	133.0000	-2.199%	3	30	+150.594%
2025-10-10	135.9900	135.9900	135.9900	135.9900	+9.669%	1	28	+145.084%
2025-10-02	124.0000	124.0000	124.0000	124.0000	+8.146%	2	28	+168.782%
2025-09-29	114.6600	114.6600	114.6600	114.6600	+34.894%	4	28	+190.677%
2025-09-16	83.5000	85.0000	83.5000	85.0000	+3.659%	2	28	+292.106%
2025-09-12	80.8500	82.0000	80.8500	82.0000	+12.329%	3	27	+306.451%
2025-09-10	73.0000	73.0000	73.0000	73.0000	+1.052%	2	25	+356.562%
2025-09-08	66.9400	72.2400	66.9400	72.2400	+10.374%	11	25	+361.365%
2025-09-05	65.4500	65.4500	65.4500	65.4500	+3.315%	1	22	+409.228%
2025-09-02	63.3500	63.3500	63.3500	63.3500	-11.337%	2	21	+426.109%
2025-08-29	73.1400	73.1400	71.4500	71.4500	-11.790%	4	20	+366.466%
2025-08-28	76.7800	81.0000	76.7800	81.0000	+6.621%	4	20	+311.469%
2025-08-27	75.9700	75.9700	75.9700	75.9700	+4.873%	1	21	+338.713%
2025-08-22	72.4400	72.4400	72.4400	72.4400	+2.100%	1	20	+360.091%
2025-08-21	72.3600	72.3600	70.9500	70.9500	-3.862%	20	21	+369.753%
2025-08-19	76.4000	76.4000	73.8000	73.8000	-6.345%	7	9	+351.612%
2025-08-18	78.8500	78.8500	78.8000	78.8000	0.000%	2	2	+322.957%

.dark-mode .RgxnhB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RgxnhB{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C430CRWD Aug 21 2026 430.00 Call (CRWD260821C00430000)option OPRA

CRWD20260821C430
CRWD Aug 21 2026 430.00 Call (CRWD260821C00430000)
option OPRA