Dark

CRWD20260821C450
CRWD Aug 21 2026 450.00 Call (CRWD260821C00450000)
option OPRA

Inactive

Jun 30, 2026

318.10+25.731%(+65.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	318.1000	318.1000	318.1000	318.1000	+25.731%	2	547	0.000%
2026-06-26	253.0000	253.0000	253.0000	253.0000	+6.841%	1	547	+25.731%
2026-06-18	236.8000	236.8000	236.8000	236.8000	-4.693%	5	548	+34.333%
2026-06-15	242.6000	248.4600	242.4500	248.4600	+21.639%	8	548	+28.029%
2026-06-10	210.2600	210.2600	204.2600	204.2600	+1.174%	12	548	+55.733%
2026-06-09	194.0000	201.8900	194.0000	201.8900	-6.813%	26	548	+57.561%
2026-06-08	239.1300	239.1300	216.4700	216.6500	-8.940%	35	572	+46.827%
2026-06-05	237.9200	237.9200	237.9200	237.9200	-8.731%	2	607	+33.700%
2026-06-04	249.4000	260.6800	249.4000	260.6800	-14.813%	3	607	+22.027%
2026-06-03	308.4100	308.5000	306.0100	306.0100	-3.275%	7	607	+3.951%
2026-06-01	311.1600	316.3700	311.1600	316.3700	+37.552%	2	602	+0.547%
2026-05-28	229.3500	230.0000	229.1500	230.0000	+14.133%	10	604	+38.304%
2026-05-27	199.0000	210.3800	199.0000	201.5200	-13.119%	4	605	+57.850%
2026-05-26	234.9000	234.9000	231.9500	231.9500	+2.869%	3	606	+37.142%
2026-05-22	225.4800	225.4800	225.4800	225.4800	+5.914%	1	609	+41.077%
2026-05-20	205.7100	212.8900	205.7100	212.8900	+15.997%	28	609	+49.420%
2026-05-19	183.5300	183.5300	183.5300	183.5300	+5.720%	2	612	+73.323%
2026-05-18	166.8200	174.9000	166.8200	173.6000	+13.933%	28	612	+83.237%
2026-05-15	152.3700	152.3700	152.3700	152.3700	+3.886%	1	612	+108.768%
2026-05-14	146.6700	146.6700	146.6700	146.6700	+29.065%	1	613	+116.881%
2026-05-12	113.6400	113.6400	113.6400	113.6400	+2.240%	1	614	+179.919%
2026-05-11	104.2200	111.1500	100.3500	111.1500	+7.703%	59	614	+186.190%
2026-05-08	81.6200	103.2000	81.6200	103.2000	+22.711%	45	623	+208.236%
2026-05-07	75.1000	84.6300	75.1000	84.1000	+37.869%	83	634	+278.240%
2026-05-06	62.7000	62.7000	60.2000	61.0000	-8.477%	34	641	+421.475%
2026-05-05	65.3900	68.0000	60.1000	66.6500	+8.692%	20	632	+377.269%
2026-05-04	53.9200	62.0000	53.9200	61.3200	+18.952%	17	632	+418.754%
2026-05-01	52.7800	53.3000	49.5000	51.5500	+10.575%	35	638	+517.071%
2026-04-30	43.3500	48.7000	43.3500	46.6200	-5.723%	12	638	+582.325%
2026-04-29	50.0000	50.0000	49.4500	49.4500	-10.579%	5	636	+543.276%
2026-04-28	55.0000	55.6000	54.1100	55.3000	+1.598%	9	640	+475.226%
2026-04-27	50.6500	57.4000	50.6500	54.4300	+4.332%	26	640	+484.420%
2026-04-24	49.8500	52.1700	46.8000	52.1700	+5.288%	8	638	+509.737%
2026-04-23	54.7500	54.7500	47.6000	49.5500	-19.990%	21	638	+541.978%
2026-04-22	57.0000	61.9300	57.0000	61.9300	+21.075%	15	634	+413.644%
2026-04-21	46.6100	56.0000	44.9000	51.1500	+23.194%	64	627	+521.896%
2026-04-20	41.5200	41.5200	41.5200	41.5200	+6.653%	1	626	+666.137%
2026-04-17	40.0500	40.0500	36.1000	38.9300	+12.352%	35	625	+717.108%
2026-04-16	34.5000	37.2500	34.5000	34.6500	+4.778%	34	620	+818.038%
2026-04-15	32.0000	33.0700	30.8500	33.0700	+10.973%	16	608	+861.899%
2026-04-13	27.2000	29.8000	27.2000	29.8000	+38.605%	4	604	+967.450%
2026-04-10	19.9900	21.5000	18.8500	21.5000	-15.686%	24	602	+1,379.535%
2026-04-09	33.0500	33.4900	25.5000	25.5000	-34.447%	7	597	+1,147.451%
2026-04-08	45.4200	45.4200	38.6900	38.9000	+26.299%	9	601	+717.738%
2026-04-06	30.8000	30.8000	30.8000	30.8000	+9.804%	50	600	+932.792%
2026-04-02	28.0500	28.0500	28.0500	28.0500	+3.697%	1	650	+1,034.046%
2026-04-01	27.0000	27.6200	27.0000	27.0500	+2.852%	5	650	+1,075.970%
2026-03-31	26.0000	27.1900	25.5000	26.3000	+13.070%	7	650	+1,109.506%
2026-03-30	23.1300	23.2600	23.1300	23.2600	+15.606%	2	648	+1,267.584%
2026-03-27	18.4000	20.2500	18.4000	20.1200	-25.399%	12	649	+1,481.014%
2026-03-26	27.0000	27.0000	26.9700	26.9700	+9.947%	80	648	+1,079.459%
2026-03-25	28.6500	28.6500	24.5300	24.5300	-17.685%	5	676	+1,196.779%
2026-03-24	29.8000	29.8000	29.8000	29.8000	-17.222%	2	675	+967.450%
2026-03-23	36.9000	36.9000	36.0000	36.0000	+3.986%	9	675	+783.611%
2026-03-20	34.0200	36.5000	34.0200	34.6200	-23.879%	92	666	+818.833%
2026-03-19	46.4000	46.4000	43.0000	45.4800	-0.807%	14	594	+599.428%
2026-03-17	49.5000	49.5000	45.6000	45.8500	-0.521%	53	590	+593.784%
2026-03-16	49.2000	49.2000	45.9800	46.0900	-9.980%	12	613	+590.171%
2026-03-13	57.5000	59.0000	51.2000	51.2000	-7.179%	7	613	+521.289%
2026-03-12	56.5500	56.5500	55.1600	55.1600	+4.371%	5	614	+476.686%
2026-03-11	52.8500	52.8500	52.8500	52.8500	-8.864%	20	615	+501.892%
2026-03-10	57.9900	57.9900	57.9900	57.9900	+12.058%	1	617	+448.543%
2026-03-09	54.4000	54.6500	51.7500	51.7500	+8.902%	15	617	+514.686%
2026-03-06	52.4000	52.4000	47.5200	47.5200	+6.547%	26	623	+569.402%
2026-03-05	48.5300	48.5300	44.6000	44.6000	+20.119%	10	611	+613.229%
2026-03-04	31.0000	37.1300	30.0600	37.1300	+12.515%	40	611	+756.720%
2026-03-03	29.7400	33.4100	29.7400	33.0000	+6.624%	6	631	+863.939%
2026-03-02	30.7500	31.6300	30.7500	30.9500	+25.762%	16	631	+927.787%
2026-02-27	25.8800	25.8800	24.0000	24.6100	-15.430%	7	621	+1,192.564%
2026-02-26	31.8600	31.9600	29.1000	29.1000	+13.230%	9	623	+993.127%
2026-02-25	22.9000	25.7000	22.9000	25.7000	+24.455%	14	626	+1,137.743%
2026-02-24	25.0000	25.0000	20.6500	20.6500	-1.993%	58	626	+1,440.436%
2026-02-23	24.7300	24.7300	21.0700	21.0700	-37.663%	661	632	+1,409.729%
2026-02-20	51.1700	51.1700	33.8000	33.8000	-26.602%	5	173	+841.124%
2026-02-18	46.0500	46.0500	46.0500	46.0500	+1.432%	1	173	+590.771%
2026-02-17	41.4000	45.4000	41.4000	45.4000	-13.983%	142	174	+600.661%
2026-02-13	51.0400	52.7800	51.0400	52.7800	+17.813%	2	58	+502.690%
2026-02-12	44.8000	44.8000	44.8000	44.8000	+0.224%	1	58	+610.045%
2026-02-11	44.7000	44.7000	44.7000	44.7000	-4.894%	4	58	+611.633%
2026-02-10	46.9300	47.0000	46.9300	47.0000	+7.306%	4	62	+576.809%
2026-02-09	43.8000	43.8000	43.8000	43.8000	+7.090%	1	60	+626.256%
2026-02-05	40.9000	40.9000	40.9000	40.9000	-13.913%	5	59	+677.751%
2026-02-04	47.5100	47.5100	47.5100	47.5100	-5.547%	1	54	+569.543%
2026-02-03	50.0000	50.3000	48.4700	50.3000	-18.476%	8	53	+532.406%
2026-02-02	61.7000	61.7000	61.7000	61.7000	-0.484%	2	51	+415.559%
2026-01-30	62.0000	62.0000	62.0000	62.0000	-27.059%	2	51	+413.065%
2026-01-27	85.0000	85.0000	85.0000	85.0000	+17.096%	1	49	+274.235%
2026-01-26	72.2500	72.5900	71.6900	72.5900	+11.901%	36	49	+338.215%
2026-01-22	64.8700	64.8700	64.8700	64.8700	+9.044%	1	31	+390.365%
2026-01-21	59.5000	59.5000	59.4900	59.4900	-12.127%	10	31	+434.712%
2026-01-16	62.0000	70.2200	62.0000	67.7000	-2.576%	12	30	+369.867%
2026-01-14	75.9000	75.9000	66.6000	69.4900	-4.873%	11	30	+357.764%
2026-01-12	73.2000	73.2000	73.0500	73.0500	-6.895%	2	30	+335.455%
2026-01-09	76.2800	78.4600	76.1400	78.4600	-5.980%	5	31	+305.430%
2026-01-07	83.4500	83.4500	83.4500	83.4500	+20.072%	1	29	+281.186%
2026-01-05	69.5000	69.5000	69.5000	69.5000	+2.795%	1	29	+357.698%
2026-01-02	65.9900	67.6100	65.9900	67.6100	-13.321%	2	29	+370.493%
2025-12-31	78.0000	78.0000	78.0000	78.0000	-34.772%	2	26	+307.821%
2025-12-02	117.4100	119.5800	117.4100	119.5800	+6.720%	6	26	+166.014%
2025-12-01	111.7000	112.0500	111.7000	112.0500	-26.908%	2	28	+183.891%
2025-11-10	153.1500	153.3000	153.1500	153.3000	+0.196%	2	27	+107.502%
2025-11-03	155.0000	155.0000	153.0000	153.0000	+3.378%	6	27	+107.908%
2025-10-30	148.0000	148.0000	148.0000	148.0000	+34.975%	1	27	+114.932%
2025-10-20	109.6000	109.6500	109.6000	109.6500	+11.365%	2	28	+190.105%
2025-10-07	98.4000	98.4600	98.4000	98.4600	-10.597%	6	28	+223.075%
2025-10-06	112.2000	112.2000	110.0000	110.1300	+7.475%	13	28	+188.840%
2025-09-29	102.4700	102.4700	102.4700	102.4700	+5.476%	3	29	+210.432%
2025-09-26	97.1500	97.1500	97.1500	97.1500	-6.631%	9	26	+227.432%
2025-09-23	104.1000	104.1000	104.0500	104.0500	-1.886%	2	17	+205.718%
2025-09-18	106.1000	106.1000	106.0500	106.0500	+47.353%	2	17	+199.953%
2025-09-17	71.9700	71.9700	71.9700	71.9700	+2.013%	1	16	+341.990%
2025-09-12	72.5000	72.5000	70.5500	70.5500	+6.894%	8	15	+350.886%
2025-09-10	66.0000	66.0000	66.0000	66.0000	+18.833%	1	11	+381.970%
2025-09-04	55.5400	55.5400	55.5400	55.5400	+5.770%	1	11	+472.740%
2025-09-03	52.5100	52.5100	52.5100	52.5100	-4.527%	1	11	+505.789%
2025-09-02	57.9500	57.9500	54.5000	55.0000	-23.430%	3	11	+478.364%
2025-08-28	56.8700	71.8300	56.8700	71.8300	+11.089%	8	10	+342.851%
2025-08-27	64.6600	64.6600	64.6600	64.6600	-2.001%	3	5	+391.958%
2025-08-22	65.9800	65.9800	65.9800	65.9800	-0.030%	1	2	+382.116%
2025-08-20	66.0000	66.0000	66.0000	66.0000	-1.946%	1	1	+381.970%
2025-08-18	67.3100	67.3100	67.3100	67.3100	0.000%	1	1	+372.590%

.dark-mode .Mr0X60{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mr0X60{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C450CRWD Aug 21 2026 450.00 Call (CRWD260821C00450000)option OPRA

CRWD20260821C450
CRWD Aug 21 2026 450.00 Call (CRWD260821C00450000)
option OPRA