Dark

CRWD20260821C470
CRWD Aug 21 2026 470.00 Call (CRWD260821C00470000)
option OPRA

Inactive

Jun 30, 2026

294.19+4.918%(+13.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	294.1900	294.1900	294.1900	294.1900	+4.918%	1	2,704	0.000%
2026-06-29	284.8400	284.8400	280.4000	280.4000	+30.068%	7	2,704	+4.918%
2026-06-23	215.5800	215.5800	215.5800	215.5800	-2.782%	1	2,705	+36.464%
2026-06-17	221.7500	221.7500	221.7500	221.7500	+1.884%	6	2,703	+32.667%
2026-06-16	217.6500	217.6500	217.6500	217.6500	+2.665%	4	2,703	+35.167%
2026-06-15	212.0000	212.0000	212.0000	212.0000	-8.110%	1	2,699	+38.769%
2026-06-11	230.0300	230.7100	230.0300	230.7100	+24.708%	2	2,700	+27.515%
2026-06-10	194.1500	194.1500	185.0000	185.0000	+1.503%	10	2,700	+59.022%
2026-06-09	182.2600	182.2600	182.2600	182.2600	-21.219%	3	2,702	+61.412%
2026-06-05	234.5500	234.5500	231.3500	231.3500	-9.949%	2	2,702	+27.162%
2026-06-04	256.9100	256.9100	256.9100	256.9100	-10.431%	1	2,704	+14.511%
2026-06-02	291.4600	291.4600	286.8300	286.8300	-6.133%	2	2,703	+2.566%
2026-06-01	305.5700	305.5700	305.5700	305.5700	+58.326%	15	2,704	-3.724%
2026-05-27	182.1700	193.0000	182.1700	193.0000	-10.607%	4	2,719	+52.430%
2026-05-26	207.8000	218.1300	207.8000	215.9000	+12.156%	4	2,716	+36.262%
2026-05-21	192.5000	192.5000	192.5000	192.5000	-0.507%	1	2,716	+52.826%
2026-05-20	172.0000	193.4800	172.0000	193.4800	+23.236%	2	2,717	+52.052%
2026-05-18	157.0000	157.0000	157.0000	157.0000	+15.918%	3	2,718	+87.382%
2026-05-14	122.4300	135.4400	122.4300	135.4400	+12.073%	15	2,718	+117.211%
2026-05-13	110.8700	120.8500	105.8100	120.8500	+12.075%	26	2,746	+143.434%
2026-05-12	99.2000	107.8300	99.2000	107.8300	+6.762%	24	2,746	+172.828%
2026-05-11	88.5000	101.0000	88.5000	101.0000	+13.675%	36	2,746	+191.277%
2026-05-08	69.1700	89.4600	69.1700	88.8500	+21.479%	4	2,751	+231.109%
2026-05-07	67.7500	73.1400	65.9500	73.1400	+40.789%	16	2,753	+302.229%
2026-05-06	48.0000	52.8000	45.1500	51.9500	-6.312%	29	2,762	+466.295%
2026-05-05	52.3000	57.7500	52.3000	55.4500	+6.532%	19	2,759	+430.550%
2026-05-04	48.8700	52.1200	48.8700	52.0500	+29.478%	7	2,756	+465.207%
2026-05-01	40.2000	40.2000	40.2000	40.2000	+5.374%	1	2,760	+631.816%
2026-04-30	39.7000	39.7000	34.9600	38.1500	-5.919%	6	2,760	+671.140%
2026-04-29	40.3000	40.7000	40.3000	40.5500	-1.697%	4	2,760	+625.499%
2026-04-28	41.2500	41.2500	41.2500	41.2500	-9.001%	4	2,760	+613.188%
2026-04-27	45.1300	46.5500	45.1200	45.3300	+17.132%	15	2,760	+548.996%
2026-04-24	39.9700	40.0000	37.7500	38.7000	-5.725%	4	2,759	+660.181%
2026-04-23	37.8500	44.0000	37.8500	41.0500	-19.589%	17	2,759	+616.663%
2026-04-22	47.7500	51.0500	47.7500	51.0500	+15.237%	14	2,749	+476.278%
2026-04-21	40.0500	47.5000	40.0500	44.3000	+30.601%	50	2,735	+564.086%
2026-04-20	33.1300	33.9200	32.6500	33.9200	+8.094%	5	2,735	+767.305%
2026-04-17	30.4500	31.3800	30.4500	31.3800	+45.886%	28	2,733	+837.508%
2026-04-14	21.5100	21.5100	21.5100	21.5100	-2.714%	1	2,708	+1,267.689%
2026-04-13	21.8800	22.1100	21.8800	22.1100	+36.481%	2	2,708	+1,230.574%
2026-04-10	17.5300	17.5300	14.8500	16.2000	-23.585%	39	2,709	+1,715.988%
2026-04-09	27.0800	27.0800	20.8500	21.2000	-32.160%	6	2,683	+1,287.689%
2026-04-08	41.0000	43.4500	31.2500	31.2500	+6.184%	30	2,681	+841.408%
2026-04-07	29.4300	29.4300	29.4300	29.4300	+34.691%	26	2,682	+899.626%
2026-04-02	21.8500	21.8500	21.8500	21.8500	+3.310%	1	2,666	+1,246.407%
2026-04-01	21.1500	21.1500	21.1500	21.1500	+3.372%	1	2,666	+1,290.969%
2026-03-31	19.5000	20.4600	19.5000	20.4600	+10.178%	2	2,666	+1,337.879%
2026-03-30	18.5700	18.5700	18.5700	18.5700	+17.532%	1	2,665	+1,484.222%
2026-03-27	15.7900	16.3200	15.7900	15.8000	-28.018%	4	2,664	+1,761.962%
2026-03-26	21.5500	21.9500	21.5500	21.9500	+11.876%	5	2,662	+1,240.273%
2026-03-25	23.6000	23.6000	19.6200	19.6200	-17.736%	5	2,665	+1,399.439%
2026-03-24	24.0000	24.0000	23.8500	23.8500	-18.739%	3	2,666	+1,133.501%
2026-03-23	28.6000	29.3500	28.6000	29.3500	-1.839%	3	2,668	+902.351%
2026-03-20	29.1500	29.9000	29.1500	29.9000	-18.750%	3	2,670	+883.913%
2026-03-19	39.3000	39.7500	35.7000	36.8000	-8.480%	8	2,670	+699.429%
2026-03-18	40.2100	40.2100	40.2100	40.2100	+7.370%	1	2,666	+631.634%
2026-03-17	39.2000	39.2000	37.4500	37.4500	+2.183%	8	2,667	+685.554%
2026-03-16	40.0500	40.0500	36.6500	36.6500	-17.362%	12	2,660	+702.701%
2026-03-13	44.2000	44.3500	44.2000	44.3500	-4.191%	2	2,672	+563.337%
2026-03-12	48.0000	48.0000	46.0500	46.2900	-0.022%	92	2,672	+535.537%
2026-03-11	48.9100	48.9100	43.9000	46.3000	+13.620%	24	2,688	+535.400%
2026-03-10	44.0000	45.3500	40.7500	40.7500	-4.678%	7	2,669	+621.939%
2026-03-09	41.9500	46.0000	41.9500	42.7500	-0.581%	13	2,663	+588.164%
2026-03-06	41.5000	43.0000	39.5500	43.0000	+8.176%	93	2,660	+584.163%
2026-03-05	37.9300	39.7500	37.9300	39.7500	+34.746%	22	2,594	+640.101%
2026-03-04	24.0600	29.6500	23.8500	29.5000	+6.575%	8	2,593	+897.254%
2026-03-03	26.8000	28.2000	26.8000	27.6800	+9.407%	3	2,594	+962.825%
2026-03-02	23.2400	25.3500	23.2400	25.3000	+26.817%	8	2,593	+1,062.806%
2026-02-27	19.9500	19.9500	19.9500	19.9500	-16.352%	3	2,593	+1,374.637%
2026-02-26	24.7000	24.7000	23.7500	23.8500	+17.372%	5	2,596	+1,133.501%
2026-02-25	20.0900	20.3200	20.0900	20.3200	+13.203%	6	2,606	+1,347.785%
2026-02-24	17.7500	17.9500	17.7500	17.9500	+5.279%	10	2,606	+1,538.942%
2026-02-23	20.4500	20.4500	17.0500	17.0500	-39.107%	12	2,607	+1,625.455%
2026-02-20	32.2500	32.2500	27.8500	28.0000	-29.912%	5	2,601	+950.679%
2026-02-19	40.0500	40.2000	39.9500	39.9500	+4.172%	5	2,602	+636.395%
2026-02-18	38.3500	38.3500	38.3500	38.3500	+11.873%	1	2,598	+667.119%
2026-02-17	41.3800	41.3800	33.7000	34.2800	-24.493%	5	2,598	+758.197%
2026-02-13	45.7500	46.3700	45.4000	45.4000	+21.228%	24	2,597	+547.996%
2026-02-12	34.8500	37.4500	34.8500	37.4500	+13.485%	3	2,597	+685.554%
2026-02-09	33.0000	33.0000	33.0000	33.0000	+2.167%	1	2,595	+791.485%
2026-02-06	31.1500	32.3000	31.1500	32.3000	+20.074%	3	2,596	+810.805%
2026-02-05	26.9000	26.9000	26.9000	26.9000	-31.674%	1	2,597	+993.643%
2026-02-04	40.3100	40.3100	39.3700	39.3700	-3.505%	3	2,597	+647.244%
2026-02-03	41.8500	42.3500	40.8000	40.8000	-22.507%	24	2,597	+621.054%
2026-02-02	53.8000	53.8000	52.6500	52.6500	+2.233%	5	2,601	+458.765%
2026-01-29	52.9100	52.9100	47.9200	51.5000	-21.911%	119	2,601	+471.243%
2026-01-28	72.0900	74.1600	65.9500	65.9500	-3.666%	433	2,593	+346.080%
2026-01-27	71.9300	74.3000	67.3500	68.4600	+5.730%	135	2,486	+329.725%
2026-01-26	59.1000	64.7500	59.1000	64.7500	+16.625%	298	2,398	+354.347%
2026-01-23	56.1800	59.1300	55.4000	55.5200	-2.167%	293	2,283	+429.881%
2026-01-22	55.7600	57.1500	53.3800	56.7500	+4.898%	1,192	2,188	+418.396%
2026-01-21	52.0000	57.0500	51.2500	54.1000	+3.343%	74	1,611	+443.789%
2026-01-20	54.1300	55.3000	51.0500	52.3500	-10.005%	14	1,612	+461.968%
2026-01-16	58.0200	61.0500	52.2900	58.1700	+2.756%	841	1,285	+405.742%
2026-01-15	64.6200	67.7400	56.6100	56.6100	-9.424%	72	1,285	+419.679%
2026-01-14	69.2200	69.2500	58.0500	62.5000	-3.251%	227	1,275	+370.704%
2026-01-13	66.8000	69.4600	62.6400	64.6000	-0.738%	113	1,239	+355.402%
2026-01-12	62.6500	65.1000	62.6500	65.0800	-4.266%	376	1,224	+352.044%
2026-01-09	66.4000	69.5800	66.1500	67.9800	+5.526%	97	1,075	+332.760%
2026-01-08	71.4500	71.4500	62.7300	64.4200	-7.109%	208	1,077	+356.675%
2026-01-07	69.0000	69.3500	69.0000	69.3500	+16.359%	2	996	+324.211%
2026-01-06	59.5200	60.7400	56.5900	59.6000	+0.168%	100	995	+393.607%
2026-01-05	60.1600	65.1300	59.5000	59.5000	+1.884%	157	1,006	+394.437%
2026-01-02	63.4000	63.4000	56.1600	58.4000	-12.339%	161	961	+403.750%
2025-12-31	69.1400	70.5500	66.6200	66.6200	-6.327%	138	823	+341.594%
2025-12-30	70.9000	71.5500	70.5500	71.1200	+0.922%	18	823	+313.653%
2025-12-29	71.5000	71.5000	70.4000	70.4700	-0.564%	26	831	+317.468%
2025-12-24	70.5100	71.5700	69.9700	70.8700	-3.368%	33	845	+315.112%
2025-12-23	72.8000	73.8000	72.6000	73.3400	-1.702%	1,604	845	+301.132%
2025-12-18	74.6900	74.6900	74.6100	74.6100	-5.377%	2	29	+294.304%
2025-12-16	78.8500	78.8500	78.8500	78.8500	-6.543%	1	28	+273.101%
2025-12-15	84.3700	84.3700	84.3700	84.3700	-13.289%	5	27	+248.690%
2025-12-03	97.3000	97.3000	97.3000	97.3000	-9.598%	1	22	+202.354%
2025-12-02	107.6300	107.6300	107.6300	107.6300	-16.339%	1	23	+173.335%
2025-11-13	128.4000	128.6500	128.4000	128.6500	+7.522%	2	23	+128.675%
2025-11-07	119.6500	119.6500	119.6500	119.6500	-6.304%	10	22	+145.875%
2025-11-04	127.7000	127.7000	127.7000	127.7000	+4.672%	10	22	+130.376%
2025-10-27	121.9000	122.0000	121.9000	122.0000	+5.940%	4	10	+141.139%
2025-10-23	116.0100	116.0100	115.1600	115.1600	+20.586%	2	10	+155.462%
2025-09-22	95.5000	95.5000	95.5000	95.5000	+76.852%	1	9	+208.052%
2025-09-10	54.0000	54.0000	54.0000	54.0000	-0.917%	1	9	+444.796%
2025-09-08	54.5000	54.5000	54.5000	54.5000	+13.898%	1	8	+439.798%
2025-09-02	47.8500	47.8500	47.8500	47.8500	-19.916%	1	9	+514.817%
2025-08-27	59.7500	59.7500	59.7500	59.7500	+6.298%	1	8	+392.368%
2025-08-20	56.2100	56.2100	56.2100	56.2100	-10.050%	8	8	+423.377%
2025-08-19	62.4900	62.4900	62.4900	62.4900	0.000%	8	8	+370.779%

.dark-mode .cjstZc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cjstZc{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C470CRWD Aug 21 2026 470.00 Call (CRWD260821C00470000)option OPRA

CRWD20260821C470
CRWD Aug 21 2026 470.00 Call (CRWD260821C00470000)
option OPRA