Dark

CRWD20260821C460
CRWD Aug 21 2026 460.00 Call (CRWD260821C00460000)
option OPRA

Inactive

Jul 1, 2026

323.16+5.271%(+16.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	323.1600	323.1600	323.1600	323.1600	+5.271%	1	185	0.000%
2026-06-30	306.9800	306.9800	306.9800	306.9800	+5.928%	3	185	+5.271%
2026-06-29	289.8000	289.8000	289.8000	289.8000	+28.509%	1	188	+11.511%
2026-06-18	225.5100	225.5100	225.5100	225.5100	-5.028%	1	188	+43.302%
2026-06-12	236.8500	237.4500	236.8500	237.4500	-0.244%	6	188	+36.096%
2026-06-11	238.0300	238.0300	238.0300	238.0300	+21.854%	1	191	+35.764%
2026-06-10	197.3700	198.4000	193.6800	195.3400	+5.847%	14	191	+65.435%
2026-06-09	181.9100	184.5500	181.9100	184.5500	-9.751%	2	191	+75.107%
2026-06-08	204.4900	204.4900	204.4900	204.4900	-13.582%	1	192	+58.032%
2026-06-05	236.6300	236.6300	236.6300	236.6300	-24.879%	1	192	+36.568%
2026-06-02	298.0000	315.0000	298.0000	315.0000	+3.120%	4	191	+2.590%
2026-06-01	305.4700	305.4700	305.4700	305.4700	+13.347%	1	193	+5.791%
2026-05-29	261.9000	269.5000	261.9000	269.5000	+34.213%	3	193	+19.911%
2026-05-27	193.8700	201.4800	193.8700	200.8000	-6.994%	4	193	+60.936%
2026-05-22	215.9000	215.9000	215.9000	215.9000	+9.834%	2	192	+49.680%
2026-05-20	177.0000	196.5700	177.0000	196.5700	+10.265%	3	192	+64.399%
2026-05-19	178.0200	178.2900	178.0200	178.2700	+8.042%	5	198	+81.276%
2026-05-18	169.5400	169.5400	164.4000	165.0000	+11.933%	3	198	+95.855%
2026-05-15	144.7500	147.4100	144.7500	147.4100	+3.569%	3	198	+119.225%
2026-05-14	142.3300	142.3300	142.3300	142.3300	+26.168%	1	198	+127.050%
2026-05-13	112.0000	112.8100	112.0000	112.8100	-1.887%	2	201	+186.464%
2026-05-12	102.5000	114.9800	102.5000	114.9800	+8.595%	8	201	+181.058%
2026-05-11	105.8800	105.8800	105.8800	105.8800	+21.645%	1	201	+205.213%
2026-05-08	77.1500	87.0400	77.1500	87.0400	+12.746%	4	202	+271.278%
2026-05-07	74.0000	77.2000	74.0000	77.2000	+40.876%	3	205	+318.601%
2026-05-06	57.0000	57.0000	54.3500	54.8000	-11.968%	30	206	+489.708%
2026-05-05	59.7200	62.2500	59.7200	62.2500	+10.255%	3	178	+419.133%
2026-05-04	48.6500	57.1500	48.6500	56.4600	+17.503%	18	178	+472.370%
2026-05-01	48.8300	48.8300	43.9600	48.0500	+13.432%	11	167	+572.549%
2026-04-30	39.3500	42.3600	38.7000	42.3600	-5.867%	4	167	+662.890%
2026-04-29	45.2500	45.2500	45.0000	45.0000	-10.000%	3	166	+618.133%
2026-04-28	50.6200	53.3000	47.8500	50.0000	-0.100%	8	167	+546.320%
2026-04-27	50.2500	50.2500	49.1900	50.0500	+5.037%	7	170	+545.674%
2026-04-24	41.9500	47.6500	41.9500	47.6500	+4.267%	7	167	+578.195%
2026-04-23	46.3000	46.7400	45.0000	45.7000	-16.331%	11	172	+607.133%
2026-04-22	50.7800	55.0000	50.7800	54.6200	+16.213%	11	173	+491.651%
2026-04-21	43.2300	54.5000	43.2300	47.0000	+26.107%	21	173	+587.574%
2026-04-20	37.2700	37.2700	37.2700	37.2700	+8.501%	1	173	+767.078%
2026-04-17	38.9000	38.9000	34.3500	34.3500	+16.837%	6	172	+840.786%
2026-04-15	27.5000	29.4000	27.5000	29.4000	+17.600%	6	170	+999.184%
2026-04-13	25.0000	25.0000	25.0000	25.0000	+26.582%	1	166	+1,192.640%
2026-04-10	17.3500	19.7500	16.9500	19.7500	-27.920%	17	165	+1,536.253%
2026-04-09	27.4000	27.4000	27.4000	27.4000	-21.377%	1	153	+1,079.416%
2026-04-08	34.8500	34.8500	34.8500	34.8500	-1.275%	1	152	+827.288%
2026-04-07	35.3000	35.3000	35.3000	35.3000	+47.083%	2	152	+815.467%
2026-04-01	24.0000	24.0000	24.0000	24.0000	0.000%	1	152	+1,246.500%
2026-03-31	22.6000	24.0000	22.6000	24.0000	+33.705%	2	152	+1,246.500%
2026-03-27	18.4900	18.4900	17.0000	17.9500	-27.387%	18	153	+1,700.334%
2026-03-26	22.9500	24.7200	22.8500	24.7200	-4.740%	9	163	+1,207.282%
2026-03-25	25.9500	25.9500	25.9500	25.9500	+3.800%	1	166	+1,145.318%
2026-03-24	26.1500	27.0000	25.0000	25.0000	-24.699%	9	166	+1,192.640%
2026-03-23	33.2000	33.2000	33.2000	33.2000	-1.630%	8	163	+873.373%
2026-03-20	36.2200	36.2200	33.7500	33.7500	-13.572%	2	163	+857.511%
2026-03-19	40.9000	40.9000	39.0500	39.0500	-9.292%	7	162	+727.554%
2026-03-18	43.0000	43.0500	43.0000	43.0500	+2.941%	3	160	+650.662%
2026-03-17	41.5000	42.0300	41.5000	41.8200	+8.623%	6	161	+672.740%
2026-03-16	42.2500	42.4500	38.5000	38.5000	-23.000%	14	162	+739.377%
2026-03-12	53.8700	53.8700	50.0000	50.0000	+2.459%	8	163	+546.320%
2026-03-11	52.0000	52.0000	47.3100	48.8000	+4.497%	3	167	+562.213%
2026-03-10	48.0000	48.0000	46.7000	46.7000	-4.205%	2	168	+591.991%
2026-03-09	48.3400	50.2000	47.9100	48.7500	+5.978%	15	169	+562.892%
2026-03-06	46.0000	46.0000	44.9300	46.0000	+9.785%	10	169	+602.522%
2026-03-05	42.0200	43.0000	41.9000	41.9000	+39.667%	7	163	+671.265%
2026-03-04	27.4700	30.0500	26.2500	30.0000	-4.762%	20	163	+977.200%
2026-03-03	28.6300	31.5000	28.6300	31.5000	+13.106%	110	150	+925.905%
2026-03-02	25.5000	28.3500	25.5000	27.8500	+26.591%	17	150	+1,060.359%
2026-02-27	22.6000	22.6000	22.0000	22.0000	-16.824%	4	149	+1,368.909%
2026-02-26	29.1200	29.1200	26.4500	26.4500	+16.264%	18	153	+1,121.777%
2026-02-25	20.8000	22.7500	20.8000	22.7500	+15.482%	13	151	+1,320.484%
2026-02-24	20.4500	20.5000	19.2500	19.7000	+3.684%	32	151	+1,540.406%
2026-02-23	24.7400	24.7400	19.0000	19.0000	-38.010%	76	150	+1,600.842%
2026-02-20	43.3000	43.3000	30.6500	30.6500	-29.863%	9	111	+954.356%
2026-02-19	43.7000	43.7000	43.7000	43.7000	+4.172%	3	110	+639.497%
2026-02-18	41.9500	41.9500	41.9500	41.9500	+11.867%	1	107	+670.346%
2026-02-17	37.5000	37.5000	37.5000	37.5000	-24.319%	1	107	+761.760%
2026-02-13	48.5400	49.5500	48.5400	49.5500	+20.560%	11	109	+552.190%
2026-02-12	41.1000	41.1000	41.1000	41.1000	-0.218%	1	109	+686.277%
2026-02-11	41.0000	41.1900	41.0000	41.1900	+14.417%	4	109	+684.559%
2026-02-09	36.0000	36.0000	36.0000	36.0000	+2.710%	2	107	+797.667%
2026-02-06	31.3500	35.0500	31.3500	35.0500	-8.366%	2	106	+821.997%
2026-02-05	38.2500	38.2500	38.2500	38.2500	-12.870%	1	105	+744.863%
2026-02-04	45.2000	45.2000	43.9000	43.9000	-6.596%	5	105	+636.128%
2026-02-03	48.5000	48.5000	47.0000	47.0000	-12.963%	2	102	+587.574%
2026-02-02	54.0000	54.0000	54.0000	54.0000	-5.346%	2	102	+498.444%
2026-01-30	57.0000	57.0500	57.0000	57.0500	+6.815%	2	102	+466.450%
2026-01-29	60.0000	60.0000	53.4100	53.4100	-31.526%	2	101	+505.055%
2026-01-27	78.0000	78.0000	78.0000	78.0000	+13.191%	1	100	+314.308%
2026-01-26	65.0000	68.9500	65.0000	68.9100	+12.967%	57	100	+368.960%
2026-01-23	61.0000	61.0000	61.0000	61.0000	+5.628%	1	81	+429.770%
2026-01-21	60.0000	61.8000	57.7500	57.7500	+3.125%	8	81	+459.584%
2026-01-20	56.0200	56.0200	56.0000	56.0000	-14.045%	8	86	+477.071%
2026-01-16	60.0000	65.5700	60.0000	65.1500	-6.056%	103	46	+396.025%
2026-01-15	69.9600	70.1500	69.3500	69.3500	-0.259%	15	46	+365.984%
2026-01-12	67.1900	69.5500	67.1900	69.5300	-4.832%	74	41	+364.778%
2026-01-09	71.3900	73.2100	71.3900	73.0600	+4.971%	8	20	+342.321%
2026-01-08	68.7500	69.6000	68.7500	69.6000	-6.452%	2	18	+364.310%
2026-01-07	74.4000	74.4000	74.4000	74.4000	+0.337%	1	18	+334.355%
2025-12-31	74.1900	74.1900	74.1500	74.1500	-5.373%	2	16	+335.819%
2025-12-23	78.3200	78.9500	78.2400	78.3600	-2.900%	6	16	+312.404%
2025-12-17	80.7000	80.7000	80.7000	80.7000	-23.543%	3	15	+300.446%
2025-11-25	105.5000	105.5500	105.1000	105.5500	-21.378%	20	15	+206.168%
2025-11-13	134.2000	134.2500	134.2000	134.2500	+5.170%	2	5	+140.715%
2025-10-27	127.6000	127.6500	127.6000	127.6500	+28.511%	2	5	+153.161%
2025-10-15	99.3300	99.3300	99.3300	99.3300	-12.019%	1	5	+225.340%
2025-10-08	112.9000	112.9000	112.9000	112.9000	+8.589%	1	5	+186.236%
2025-10-03	103.9700	103.9700	103.9700	103.9700	-4.518%	2	5	+210.820%
2025-09-18	101.3500	108.8900	101.3500	108.8900	+123.364%	4	4	+196.777%
2025-09-04	49.2000	49.2000	48.7500	48.7500	-0.490%	2	3	+562.892%
2025-09-03	48.5800	48.9900	48.5800	48.9900	-21.854%	2	3	+559.645%
2025-08-27	62.6900	62.6900	62.6900	62.6900	-0.223%	1	3	+415.489%
2025-08-22	62.9000	62.9000	62.8300	62.8300	0.000%	2	2	+414.340%

.dark-mode .lz1z7g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lz1z7g{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C460CRWD Aug 21 2026 460.00 Call (CRWD260821C00460000)option OPRA

CRWD20260821C460
CRWD Aug 21 2026 460.00 Call (CRWD260821C00460000)
option OPRA