Dark

CRWD20260821C500
CRWD Aug 21 2026 500.00 Call (CRWD260821C00500000)
option OPRA

Inactive

Jun 30, 2026

266.26+3.639%(+9.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	266.2600	266.2600	266.2600	266.2600	+3.639%	1	893	0.000%
2026-06-29	256.9100	256.9100	256.9100	256.9100	+34.416%	1	894	+3.639%
2026-06-24	191.1300	191.1300	191.1300	191.1300	-1.281%	7	895	+39.308%
2026-06-17	193.6100	193.6100	193.6100	193.6100	+4.654%	1	888	+37.524%
2026-06-15	185.0000	185.0000	185.0000	185.0000	-4.737%	1	888	+43.924%
2026-06-12	192.9200	200.2500	192.9200	194.2000	-4.377%	26	889	+37.106%
2026-06-11	203.0900	203.0900	203.0900	203.0900	+24.381%	4	886	+31.104%
2026-06-10	166.3200	166.3200	163.2800	163.2800	+4.909%	4	886	+63.070%
2026-06-09	146.7000	155.6400	146.7000	155.6400	-9.758%	6	885	+71.074%
2026-06-08	182.2900	182.2900	172.4700	172.4700	-11.395%	2	890	+54.380%
2026-06-05	194.6500	194.6500	194.6500	194.6500	-13.765%	1	890	+36.789%
2026-06-04	188.8500	225.7200	188.8500	225.7200	-12.512%	25	889	+17.960%
2026-06-03	258.0000	258.0000	258.0000	258.0000	-7.514%	1	869	+3.202%
2026-06-02	265.4400	278.9600	265.4400	278.9600	-4.137%	4	868	-4.553%
2026-06-01	280.8900	291.0000	280.8900	291.0000	+21.518%	5	869	-8.502%
2026-05-29	230.0000	239.4700	230.0000	239.4700	+30.218%	15	870	+11.187%
2026-05-28	183.9000	183.9000	183.9000	183.9000	+13.274%	1	873	+44.785%
2026-05-27	170.0000	170.0000	162.3500	162.3500	-11.274%	2	873	+64.004%
2026-05-26	181.5000	182.9800	171.1000	182.9800	-3.165%	5	874	+45.513%
2026-05-22	181.3500	188.9600	181.3500	188.9600	+15.501%	8	868	+40.908%
2026-05-20	163.3000	165.0000	163.2500	163.6000	+14.478%	20	868	+62.751%
2026-05-19	142.2000	142.9100	142.2000	142.9100	+1.233%	11	902	+86.313%
2026-05-18	118.1000	141.1700	118.1000	141.1700	+14.997%	20	902	+88.609%
2026-05-15	114.9500	123.9500	114.9500	122.7600	+7.308%	15	902	+116.895%
2026-05-14	105.9200	114.4000	105.5700	114.4000	+14.549%	61	903	+132.745%
2026-05-13	90.4700	101.0000	88.5200	99.8700	+12.176%	51	897	+166.607%
2026-05-12	81.3500	89.0300	81.3500	89.0300	+15.249%	9	897	+199.068%
2026-05-11	69.2500	79.0300	69.2500	77.2500	+7.232%	10	897	+244.673%
2026-05-08	54.2000	72.0400	53.9000	72.0400	+30.107%	20	903	+269.600%
2026-05-07	47.3700	56.4000	47.3700	55.3700	+42.157%	96	906	+380.874%
2026-05-06	37.4500	40.4800	34.1500	38.9500	-9.461%	26	874	+583.594%
2026-05-05	37.8200	43.0200	37.8200	43.0200	+10.251%	598	876	+518.921%
2026-05-04	32.2000	39.0200	32.2000	39.0200	+22.281%	6	388	+582.368%
2026-05-01	32.0000	33.2500	31.9100	31.9100	+21.423%	13	386	+734.409%
2026-04-30	27.7200	27.7200	26.2800	26.2800	-14.731%	4	386	+913.166%
2026-04-29	30.8000	31.2500	29.0000	30.8200	-3.838%	179	388	+763.920%
2026-04-28	34.0000	34.0000	32.0500	32.0500	-1.988%	2	447	+730.764%
2026-04-27	32.2700	32.7000	32.2700	32.7000	+8.350%	2	448	+714.251%
2026-04-24	32.1500	32.1500	29.9200	30.1800	+7.326%	4	446	+782.240%
2026-04-23	30.9500	32.2700	28.0000	28.1200	-23.649%	35	444	+846.871%
2026-04-22	31.5500	37.5500	31.5500	36.8300	+19.037%	34	440	+622.943%
2026-04-21	28.7200	34.5000	28.7200	30.9400	+25.415%	19	416	+760.569%
2026-04-20	21.4000	24.6700	21.4000	24.6700	+11.679%	11	416	+979.287%
2026-04-17	23.4000	23.4000	22.0900	22.0900	+5.947%	2	414	+1,105.342%
2026-04-16	21.2500	21.3400	20.8500	20.8500	+13.008%	18	415	+1,177.026%
2026-04-15	18.4500	18.4500	18.4500	18.4500	+20.195%	1	400	+1,343.144%
2026-04-14	14.6300	15.3500	14.6300	15.3500	-3.216%	10	400	+1,634.593%
2026-04-13	12.0000	16.5400	12.0000	15.8600	+41.607%	77	400	+1,578.815%
2026-04-10	14.5000	14.5000	10.6000	11.2000	-30.044%	26	331	+2,277.321%
2026-04-09	15.6500	16.0100	15.3000	16.0100	-32.304%	3	332	+1,563.086%
2026-04-08	26.2500	26.4500	23.6500	23.6500	+20.540%	5	333	+1,025.835%
2026-04-07	19.6200	19.6200	19.6200	19.6200	+37.011%	10	332	+1,257.085%
2026-04-06	16.7900	16.7900	14.3200	14.3200	-3.569%	4	322	+1,759.358%
2026-04-02	13.9000	15.9000	13.9000	14.8500	+6.835%	6	320	+1,692.997%
2026-04-01	14.5000	14.5000	13.6000	13.9000	-1.418%	19	320	+1,815.540%
2026-03-31	13.3000	14.8500	13.3000	14.1000	+11.905%	6	326	+1,788.369%
2026-03-30	14.0000	14.0000	12.6000	12.6000	+19.431%	10	324	+2,013.175%
2026-03-27	11.2500	11.2500	10.5500	10.5500	-27.740%	5	324	+2,423.791%
2026-03-26	14.0000	14.6000	14.0000	14.6000	+5.797%	2	321	+1,723.699%
2026-03-25	16.4500	16.4500	13.7200	13.8000	-16.867%	36	322	+1,829.420%
2026-03-24	17.1000	17.1000	16.6000	16.6000	-17.207%	8	345	+1,503.976%
2026-03-23	20.3200	20.7200	20.0000	20.0500	+0.250%	13	342	+1,227.980%
2026-03-20	25.9000	25.9000	19.2000	20.0000	-28.315%	10	334	+1,231.300%
2026-03-19	29.0000	29.0000	25.2000	27.9000	-5.102%	15	332	+854.337%
2026-03-18	29.2500	30.6000	29.2500	29.4000	+6.909%	8	329	+805.646%
2026-03-17	27.4000	27.5000	27.4000	27.5000	-1.150%	2	323	+868.218%
2026-03-16	31.6000	31.6000	27.8200	27.8200	-16.831%	4	323	+857.081%
2026-03-13	33.8000	33.8000	33.4500	33.4500	-5.375%	2	326	+695.994%
2026-03-12	35.3500	35.3500	35.3500	35.3500	+7.939%	3	325	+653.211%
2026-03-10	32.7000	32.7500	32.7000	32.7500	-0.607%	2	322	+713.008%
2026-03-09	34.6500	34.6500	32.9500	32.9500	+9.833%	2	322	+708.073%
2026-03-06	32.6500	32.6500	30.0000	30.0000	-1.672%	3	324	+787.533%
2026-03-05	25.0000	30.5100	25.0000	30.5100	+37.124%	18	324	+772.697%
2026-03-04	17.5000	22.2500	17.2000	22.2500	+6.459%	36	322	+1,096.674%
2026-03-03	20.8000	21.5000	20.5000	20.9000	+12.064%	23	304	+1,173.971%
2026-03-02	18.9000	19.1200	18.6500	18.6500	+22.295%	16	299	+1,327.668%
2026-02-27	16.5900	16.5900	14.4500	15.2500	-16.347%	10	299	+1,645.967%
2026-02-26	19.4000	19.7000	17.1000	18.2300	+15.967%	24	295	+1,360.560%
2026-02-25	14.1500	15.7200	14.1500	15.7200	+14.078%	176	145	+1,593.766%
2026-02-24	14.1000	16.5500	13.2000	13.7800	+6.000%	15	145	+1,832.221%
2026-02-23	18.2500	18.2500	13.0000	13.0000	-38.095%	24	142	+1,948.154%
2026-02-20	24.0000	24.0000	21.0000	21.0000	-30.163%	2	138	+1,167.905%
2026-02-19	30.0700	30.0700	30.0700	30.0700	+1.760%	1	137	+785.467%
2026-02-18	28.8500	29.5500	28.8500	29.5500	+13.002%	7	137	+801.049%
2026-02-17	26.4000	26.4000	26.1500	26.1500	-25.286%	2	135	+918.203%
2026-02-13	34.1100	35.0500	34.1100	35.0000	+26.537%	16	130	+660.743%
2026-02-11	27.6600	27.6600	27.6600	27.6600	-8.320%	6	130	+862.617%
2026-02-10	30.1700	30.1700	30.1700	30.1700	+7.943%	5	130	+782.532%
2026-02-09	23.0700	27.9500	23.0700	27.9500	+27.335%	157	125	+852.630%
2026-02-06	24.0000	24.0000	20.8000	21.9500	+7.862%	127	186	+1,113.030%
2026-02-05	29.0000	29.0000	20.3500	20.3500	-34.650%	53	142	+1,208.403%
2026-02-04	29.5000	31.1400	27.7500	31.1400	-4.185%	23	96	+755.042%
2026-02-03	33.0000	33.0000	32.2800	32.5000	-15.584%	26	78	+719.262%
2026-02-02	38.5000	38.5000	38.5000	38.5000	-1.610%	1	62	+591.584%
2026-01-30	40.7500	40.9000	39.1300	39.1300	-3.096%	3	62	+580.450%
2026-01-29	40.1200	40.3800	37.7400	40.3800	-30.379%	7	63	+559.386%
2026-01-28	58.0000	58.0000	58.0000	58.0000	+2.329%	2	60	+359.069%
2026-01-27	61.1600	61.1600	56.6800	56.6800	+7.757%	3	60	+369.760%
2026-01-26	48.5000	52.6000	48.5000	52.6000	+18.682%	3	60	+406.198%
2026-01-22	42.9800	44.7000	42.9800	44.3200	+10.167%	4	58	+500.767%
2026-01-21	40.2300	40.2300	40.2300	40.2300	-0.470%	10	57	+561.844%
2026-01-20	42.1600	42.1600	40.4200	40.4200	-14.636%	4	62	+558.733%
2026-01-16	46.7900	47.3500	46.7900	47.3500	+5.199%	14	53	+462.323%
2026-01-14	45.0100	45.0100	45.0100	45.0100	-11.745%	1	53	+491.557%
2026-01-13	51.0000	51.0000	51.0000	51.0000	-0.682%	1	53	+422.078%
2026-01-12	51.3500	51.3500	51.3500	51.3500	-6.124%	1	54	+418.520%
2026-01-09	54.9000	54.9000	54.7000	54.7000	+6.214%	2	54	+386.764%
2026-01-08	51.5000	51.5000	51.5000	51.5000	-16.734%	2	53	+417.010%
2026-01-07	55.0000	61.8500	55.0000	61.8500	+36.233%	4	51	+330.493%
2026-01-02	45.8000	45.9000	45.4000	45.4000	-20.141%	12	51	+486.476%
2025-12-29	57.1400	57.2400	56.3600	56.8500	-5.955%	4	51	+368.355%
2025-12-26	60.4500	60.4500	60.4500	60.4500	+1.392%	1	49	+340.463%
2025-12-23	59.7600	59.7600	59.6200	59.6200	-4.332%	2	48	+346.595%
2025-12-18	62.2600	62.3200	62.2200	62.3200	-6.609%	14	48	+327.246%
2025-12-16	66.7300	66.7300	66.7300	66.7300	-15.957%	4	48	+299.011%
2025-12-12	78.7000	79.5500	78.7000	79.4000	-9.588%	3	48	+235.340%
2025-12-03	75.0000	87.8200	75.0000	87.8200	-7.587%	2	49	+203.188%
2025-12-02	93.6700	95.0300	93.6700	95.0300	+13.131%	3	48	+180.185%
2025-12-01	87.8500	87.8500	84.0000	84.0000	-4.459%	31	46	+216.976%
2025-11-25	87.8000	87.9200	87.8000	87.9200	-1.787%	10	31	+202.843%
2025-11-24	89.5200	89.5200	89.5200	89.5200	-25.771%	10	32	+197.431%
2025-11-12	120.6500	120.7500	120.5500	120.6000	+0.752%	8	32	+120.779%
2025-11-10	122.7500	122.7500	119.6900	119.7000	+10.018%	3	28	+122.439%
2025-11-05	108.8000	108.8000	108.8000	108.8000	-1.405%	1	27	+144.724%
2025-11-04	109.6000	110.3500	109.6000	110.3500	-4.542%	3	27	+141.287%
2025-10-31	115.6000	115.6000	115.6000	115.6000	+3.882%	10	30	+130.329%
2025-10-28	111.2800	111.2800	111.2800	111.2800	+5.579%	1	30	+139.270%
2025-10-27	105.1500	105.4000	105.0000	105.4000	+5.558%	8	28	+152.619%
2025-10-23	100.0000	100.0000	99.6500	99.8500	+15.808%	4	28	+166.660%
2025-10-22	88.3500	88.3500	84.6000	86.2200	-5.461%	3	27	+208.815%
2025-10-21	91.2000	91.2000	91.2000	91.2000	+6.108%	2	26	+191.952%
2025-10-20	85.9500	85.9500	85.9500	85.9500	+1.416%	1	26	+209.785%
2025-10-14	84.7500	84.7500	84.7500	84.7500	+10.065%	1	27	+214.171%
2025-09-24	75.8900	77.0000	75.8900	77.0000	-11.301%	5	26	+245.792%
2025-09-19	86.8100	86.8100	86.8100	86.8100	-0.958%	4	25	+206.716%
2025-09-18	80.8600	87.6500	80.8600	87.6500	+58.499%	7	25	+203.776%
2025-09-17	55.3000	55.3000	55.3000	55.3000	+3.752%	1	26	+381.483%
2025-09-16	52.3000	53.4000	52.3000	53.3000	-3.091%	9	26	+399.550%
2025-09-15	55.0000	55.0000	55.0000	55.0000	+9.562%	1	18	+384.109%
2025-09-12	50.2000	50.2000	50.2000	50.2000	+5.640%	1	19	+430.398%
2025-09-11	48.0500	48.0500	47.5200	47.5200	+23.173%	3	18	+460.311%
2025-09-02	39.5500	39.5500	38.1200	38.5800	-14.646%	17	18	+590.150%
2025-08-29	48.0000	48.0000	45.2000	45.2000	-9.996%	8	5	+489.071%
2025-08-28	47.0000	50.2200	46.7500	50.2200	+5.283%	4	5	+430.187%
2025-08-25	47.7000	47.7000	47.7000	47.7000	-0.209%	1	2	+458.197%
2025-08-19	47.8000	47.8000	47.8000	47.8000	0.000%	1	1	+457.029%

.dark-mode .Rpl8K5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rpl8K5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C500CRWD Aug 21 2026 500.00 Call (CRWD260821C00500000)option OPRA

CRWD20260821C500
CRWD Aug 21 2026 500.00 Call (CRWD260821C00500000)
option OPRA