Dark

CRWD20260821C480
CRWD Aug 21 2026 480.00 Call (CRWD260821C00480000)
option OPRA

Inactive

Jun 29, 2026

272.77+31.215%(+64.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	274.9500	274.9500	272.7700	272.7700	+31.215%	2	240	0.000%
2026-06-25	207.4500	207.8800	207.4500	207.8800	-0.750%	2	242	+31.215%
2026-06-23	213.4000	213.4000	209.4500	209.4500	-1.342%	2	242	+30.232%
2026-06-17	212.4000	212.4000	212.3000	212.3000	+1.095%	2	243	+28.483%
2026-06-16	210.0000	210.0000	210.0000	210.0000	-3.736%	1	243	+29.890%
2026-06-12	211.2800	227.0500	211.2800	218.1500	-0.374%	33	243	+25.038%
2026-06-11	220.8800	220.8800	218.9700	218.9700	+23.155%	4	251	+24.570%
2026-06-10	177.2900	177.8000	177.2900	177.8000	-17.659%	6	249	+53.414%
2026-06-05	215.9300	215.9300	215.9300	215.9300	-4.713%	1	249	+26.323%
2026-06-04	217.9300	226.6100	217.9300	226.6100	-20.760%	2	249	+20.370%
2026-06-02	285.9800	285.9800	285.9800	285.9800	-3.284%	1	250	-4.619%
2026-06-01	297.6000	297.6000	295.6900	295.6900	+20.690%	5	250	-7.751%
2026-05-29	245.0000	245.0000	245.0000	245.0000	+17.670%	1	253	+11.335%
2026-05-28	208.2100	208.2100	208.2100	208.2100	+15.672%	1	254	+31.007%
2026-05-27	180.0000	180.0000	180.0000	180.0000	-12.820%	1	253	+51.539%
2026-05-26	206.4700	206.4700	206.4700	206.4700	+0.010%	1	254	+32.111%
2026-05-22	190.7500	206.4500	190.7500	206.4500	+37.633%	4	252	+32.124%
2026-05-18	150.0000	150.0000	150.0000	150.0000	+15.456%	1	252	+81.847%
2026-05-15	129.9200	129.9200	129.9200	129.9200	+2.671%	3	253	+109.952%
2026-05-14	108.6000	126.6000	108.6000	126.5400	+12.231%	167	253	+115.560%
2026-05-13	94.2900	113.3000	94.2900	112.7500	+13.900%	51	366	+141.925%
2026-05-12	92.6000	98.9900	92.6000	98.9900	+7.832%	25	366	+175.553%
2026-05-11	83.9300	91.8000	82.0500	91.8000	+11.938%	7	366	+197.135%
2026-05-08	75.0000	82.7900	75.0000	82.0100	+27.088%	9	361	+232.606%
2026-05-07	57.9500	66.2300	57.9500	64.5300	+37.444%	38	362	+322.703%
2026-05-06	44.8500	46.9500	42.0000	46.9500	-5.152%	12	371	+480.980%
2026-05-05	52.0000	52.8700	45.7300	49.5000	+5.950%	18	372	+451.051%
2026-05-04	46.4700	48.5500	46.3800	46.7200	+20.072%	20	371	+483.840%
2026-05-01	37.6300	38.9100	37.6300	38.9100	+12.783%	2	369	+601.028%
2026-04-30	34.5000	34.5000	34.5000	34.5000	-9.567%	1	369	+690.638%
2026-04-29	38.1500	38.1500	38.1500	38.1500	-5.849%	2	368	+614.993%
2026-04-28	41.4000	41.4000	40.0000	40.5200	-1.171%	4	367	+573.174%
2026-04-27	39.4400	41.4000	39.4400	41.0000	+5.943%	4	367	+565.293%
2026-04-24	37.0000	39.1500	32.3000	38.7000	+5.998%	21	364	+604.832%
2026-04-23	38.5800	38.5800	36.5100	36.5100	-22.714%	8	371	+647.110%
2026-04-22	44.6000	47.2400	43.5000	47.2400	+24.644%	5	369	+477.413%
2026-04-21	37.9700	43.7500	37.9000	37.9000	+28.736%	57	349	+619.710%
2026-04-20	29.8500	29.8500	28.8200	29.4400	+6.128%	4	349	+826.529%
2026-04-17	27.7400	27.7400	27.7400	27.7400	+3.585%	1	349	+883.309%
2026-04-16	24.0000	26.7800	24.0000	26.7800	+30.634%	6	348	+918.559%
2026-04-13	20.8500	20.8500	20.5000	20.5000	+35.314%	2	347	+1,230.585%
2026-04-10	15.7600	15.7600	13.2500	15.1500	-29.698%	197	347	+1,700.462%
2026-04-09	21.5500	21.5500	21.5500	21.5500	-22.760%	1	201	+1,165.754%
2026-04-08	37.0000	37.0000	27.9000	27.9000	+49.839%	10	202	+877.670%
2026-04-06	20.0600	20.0600	18.6200	18.6200	-2.000%	6	199	+1,364.930%
2026-04-02	17.3400	19.3500	17.3400	19.0000	+1.064%	11	197	+1,335.632%
2026-04-01	18.3600	19.0000	18.3600	18.8000	+4.677%	5	197	+1,350.904%
2026-03-31	17.9600	17.9600	17.9600	17.9600	+0.616%	2	197	+1,418.764%
2026-03-30	17.8500	17.8500	17.8500	17.8500	+33.209%	1	197	+1,428.123%
2026-03-27	13.7300	14.3500	12.9700	13.4000	-27.174%	23	197	+1,935.597%
2026-03-26	18.6500	19.1500	18.4000	18.4000	+9.851%	11	198	+1,382.446%
2026-03-25	18.0800	18.2600	16.7500	16.7500	-16.417%	3	200	+1,528.478%
2026-03-24	23.8800	23.8800	20.0400	20.0400	-18.570%	3	201	+1,261.128%
2026-03-20	28.0500	28.0500	24.6100	24.6100	-29.261%	81	201	+1,008.371%
2026-03-19	34.7900	34.7900	34.7900	34.7900	+2.625%	1	224	+684.047%
2026-03-17	33.9100	36.3500	33.9000	33.9000	-3.143%	10	224	+704.631%
2026-03-16	35.0000	35.0000	35.0000	35.0000	-17.433%	2	217	+679.343%
2026-03-12	43.6300	43.6300	42.1600	42.3900	+0.929%	83	217	+543.477%
2026-03-11	46.3300	46.8900	42.0000	42.0000	+7.554%	3	202	+549.452%
2026-03-10	39.2500	41.5000	37.1000	39.0500	+4.133%	13	200	+598.515%
2026-03-06	37.5000	37.5000	37.5000	37.5000	+6.777%	1	190	+627.387%
2026-03-05	35.1200	35.1200	35.1200	35.1200	+31.536%	1	190	+676.680%
2026-03-04	25.3300	26.7000	25.3300	26.7000	+2.653%	10	191	+921.610%
2026-03-03	22.8100	26.0100	22.8100	26.0100	+14.936%	4	182	+948.712%
2026-03-02	23.1000	23.1000	22.6300	22.6300	-1.179%	10	183	+1,105.347%
2026-02-26	23.1400	24.3000	21.4000	22.9000	+26.659%	156	183	+1,091.135%
2026-02-24	18.0800	18.0800	18.0800	18.0800	-8.130%	3	105	+1,408.684%
2026-02-23	19.6800	19.6800	19.6800	19.6800	-40.273%	2	104	+1,286.026%
2026-02-17	32.4500	32.9500	32.4500	32.9500	-5.043%	2	102	+727.830%
2026-02-12	34.7000	34.7000	34.7000	34.7000	+13.214%	2	101	+686.081%
2026-02-09	30.1500	30.6500	30.1500	30.6500	-20.286%	2	100	+789.951%
2026-02-03	38.2000	38.4500	38.2000	38.4500	-20.885%	2	101	+609.415%
2026-02-02	48.6000	48.6000	48.6000	48.6000	-0.144%	1	100	+461.255%
2026-01-30	49.5000	49.5000	48.3000	48.6700	+7.988%	8	100	+460.448%
2026-01-29	45.0700	45.0700	45.0700	45.0700	-30.146%	5	107	+505.214%
2026-01-28	67.5000	67.5400	64.5200	64.5200	+0.186%	7	107	+322.768%
2026-01-27	68.3200	69.3000	64.4000	64.4000	+8.968%	4	104	+323.556%
2026-01-26	58.6500	60.8600	58.6500	59.1000	+12.894%	125	104	+361.540%
2026-01-22	52.4000	52.4000	52.3500	52.3500	+9.864%	2	36	+421.051%
2026-01-20	47.9000	47.9000	47.6500	47.6500	-11.759%	2	34	+472.445%
2026-01-16	54.0000	54.0000	54.0000	54.0000	-10.299%	1	33	+405.130%
2026-01-12	60.3000	60.3000	60.2000	60.2000	+2.381%	2	33	+353.106%
2026-01-08	58.8000	58.8000	58.8000	58.8000	-13.466%	1	33	+363.895%
2026-01-07	71.0200	71.0200	67.9500	67.9500	+21.231%	3	33	+301.428%
2026-01-06	56.0000	56.0500	56.0000	56.0500	-6.940%	2	32	+386.655%
2026-01-05	56.1000	60.2300	56.1000	60.2300	+12.579%	3	30	+352.881%
2026-01-02	53.2300	53.8700	53.2300	53.5000	-16.105%	8	30	+409.850%
2025-12-31	65.9900	65.9900	63.7700	63.7700	-4.004%	6	26	+327.740%
2025-12-30	65.3000	66.4300	65.3000	66.4300	-1.512%	3	26	+310.613%
2025-12-29	67.4500	67.4500	67.4500	67.4500	-4.394%	1	26	+304.403%
2025-12-26	70.5500	70.5500	70.5500	70.5500	-30.149%	1	25	+286.634%
2025-12-03	82.3200	101.0000	82.3200	101.0000	+6.596%	4	24	+170.069%
2025-11-25	94.7500	94.7500	94.7500	94.7500	-3.316%	1	21	+187.884%
2025-11-24	98.0000	98.0000	98.0000	98.0000	-27.354%	1	21	+178.337%
2025-11-03	134.9000	134.9000	134.9000	134.9000	+41.434%	1	20	+102.202%
2025-10-08	95.0000	96.0000	95.0000	95.3800	+9.632%	4	20	+185.982%
2025-10-07	86.8000	87.0000	82.8000	87.0000	+102.326%	12	22	+213.529%
2025-09-03	42.0000	43.0000	42.0000	43.0000	-4.444%	22	12	+534.349%
2025-09-02	44.6200	45.0000	44.6200	45.0000	-22.414%	2	1	+506.156%
2025-08-28	58.0000	58.0000	58.0000	58.0000	+12.621%	1	1	+370.293%
2025-08-26	51.5000	51.5000	51.5000	51.5000	0.000%	1	1	+429.650%

.dark-mode .XqhhdB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XqhhdB{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C480CRWD Aug 21 2026 480.00 Call (CRWD260821C00480000)option OPRA

CRWD20260821C480
CRWD Aug 21 2026 480.00 Call (CRWD260821C00480000)
option OPRA