Dark

CRWD20260821C510
CRWD Aug 21 2026 510.00 Call (CRWD260821C00510000)
option OPRA

Inactive

Jul 1, 2026

271.73+6.394%(+16.33)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	271.7300	271.7300	271.7300	271.7300	+6.394%	10	176	0.000%
2026-06-30	255.4000	255.4000	255.4000	255.4000	+47.477%	1	186	+6.394%
2026-06-25	173.1800	173.1800	173.1800	173.1800	-1.395%	1	187	+56.906%
2026-06-24	175.6300	175.6300	175.6300	175.6300	-3.069%	1	188	+54.717%
2026-06-18	181.1900	181.1900	181.1900	181.1900	-1.687%	1	186	+49.970%
2026-06-17	184.5000	184.5000	184.3000	184.3000	+22.272%	2	186	+47.439%
2026-06-10	162.1200	162.1200	150.7300	150.7300	+2.280%	8	186	+80.276%
2026-06-09	150.0300	150.0300	144.0300	147.3700	-10.506%	4	185	+84.386%
2026-06-08	164.6700	164.6700	164.6700	164.6700	-16.635%	1	185	+65.015%
2026-06-05	191.3800	197.5300	191.3800	197.5300	-23.845%	2	185	+37.564%
2026-06-03	259.3800	259.3800	259.3800	259.3800	+3.072%	1	186	+4.761%
2026-06-02	259.3500	259.3500	251.6500	251.6500	-10.397%	3	186	+7.979%
2026-06-01	234.2500	281.1100	234.2500	280.8500	+21.844%	54	186	-3.247%
2026-05-29	229.3100	230.6000	229.1500	230.5000	+28.987%	5	188	+17.887%
2026-05-28	152.7000	178.9500	152.7000	178.7000	+9.598%	5	189	+52.059%
2026-05-26	163.0500	163.0500	163.0500	163.0500	-5.806%	1	189	+66.654%
2026-05-22	173.1000	173.1000	173.1000	173.1000	+8.174%	2	189	+56.979%
2026-05-20	146.6700	160.0200	146.6700	160.0200	+21.503%	7	189	+69.810%
2026-05-19	130.4000	131.7000	130.4000	131.7000	-2.912%	2	196	+106.325%
2026-05-18	124.7400	135.6500	124.7400	135.6500	+23.374%	4	196	+100.317%
2026-05-15	109.9500	109.9500	109.9500	109.9500	+7.080%	1	196	+147.140%
2026-05-14	92.6500	106.0000	91.6900	102.6800	+11.730%	34	196	+164.638%
2026-05-13	79.4100	91.9000	79.4100	91.9000	+16.847%	31	193	+195.680%
2026-05-12	77.5100	79.5500	77.5100	78.6500	+6.760%	7	193	+245.493%
2026-05-11	66.2000	73.6700	66.2000	73.6700	+14.840%	5	193	+268.848%
2026-05-08	45.2500	65.5000	45.2500	64.1500	+21.038%	30	194	+323.585%
2026-05-07	42.8500	53.0000	42.8500	53.0000	+55.016%	30	197	+412.698%
2026-05-06	34.1900	34.1900	34.1900	34.1900	-9.550%	1	186	+694.765%
2026-05-05	35.3000	37.8000	35.3000	37.8000	+8.840%	4	186	+618.862%
2026-05-04	34.7300	34.7300	34.7300	34.7300	+38.367%	2	184	+682.407%
2026-04-30	22.7000	25.1000	22.7000	25.1000	-9.386%	55	184	+982.590%
2026-04-29	26.7000	27.8000	26.7000	27.7000	-8.156%	3	136	+880.975%
2026-04-27	30.1600	30.1600	30.1600	30.1600	+14.720%	3	135	+800.962%
2026-04-24	23.4500	26.2900	23.4500	26.2900	+1.115%	2	137	+933.587%
2026-04-23	26.0000	26.0000	26.0000	26.0000	-24.964%	1	138	+945.115%
2026-04-22	30.0300	34.6500	30.0300	34.6500	+25.316%	3	138	+684.214%
2026-04-21	31.4500	31.4500	27.4500	27.6500	+52.342%	4	137	+882.749%
2026-04-20	18.1500	18.1500	18.1500	18.1500	-9.250%	2	136	+1,397.135%
2026-04-17	20.1500	20.1500	20.0000	20.0000	+11.297%	3	138	+1,258.650%
2026-04-16	19.1400	19.1400	17.9500	17.9700	+15.712%	53	138	+1,412.131%
2026-04-15	15.0000	16.0100	15.0000	15.5300	+44.465%	5	95	+1,649.710%
2026-04-13	10.7500	10.7500	10.7500	10.7500	+2.576%	1	90	+2,427.721%
2026-04-10	10.4800	10.4800	10.4800	10.4800	-39.701%	1	91	+2,492.844%
2026-04-09	17.3800	17.3800	17.3800	17.3800	-15.220%	1	91	+1,463.464%
2026-04-08	25.7300	25.7300	20.5000	20.5000	+46.429%	17	92	+1,225.512%
2026-04-07	14.0000	14.0000	14.0000	14.0000	+6.870%	1	80	+1,840.929%
2026-04-02	13.9000	13.9000	13.0500	13.1000	+9.167%	7	82	+1,974.275%
2026-04-01	12.9000	12.9000	11.9000	12.0000	-5.138%	39	82	+2,164.417%
2026-03-31	12.6500	12.6500	12.6500	12.6500	+10.965%	3	66	+2,048.063%
2026-03-30	12.1500	12.1500	11.4000	11.4000	+29.105%	7	67	+2,283.596%
2026-03-27	8.8300	8.8300	8.8300	8.8300	-33.358%	1	67	+2,977.350%
2026-03-26	13.2500	13.2500	13.2500	13.2500	+14.918%	3	66	+1,950.792%
2026-03-25	11.5300	11.5300	11.5300	11.5300	-34.859%	1	66	+2,256.722%
2026-03-23	18.5500	18.5500	17.7000	17.7000	+1.317%	12	65	+1,435.198%
2026-03-20	20.7500	20.7500	17.4700	17.4700	-29.271%	5	53	+1,455.409%
2026-03-17	25.5000	25.5000	24.5500	24.7000	-21.786%	9	49	+1,000.121%
2026-03-11	34.3000	34.3000	31.5800	31.5800	+5.092%	2	41	+760.450%
2026-03-10	30.6000	30.8000	29.7500	30.0500	+8.288%	30	41	+804.260%
2026-03-05	26.5500	27.7500	26.1300	27.7500	+55.462%	5	36	+879.207%
2026-03-03	16.5500	17.8500	16.5500	17.8500	+6.567%	3	38	+1,422.297%
2026-03-02	17.2500	17.2500	16.7500	16.7500	+26.225%	7	38	+1,522.269%
2026-02-27	14.2400	14.2400	13.2700	13.2700	-25.658%	2	33	+1,947.702%
2026-02-26	17.8500	17.8500	17.8500	17.8500	+47.035%	4	33	+1,422.297%
2026-02-23	12.7000	12.7500	12.1400	12.1400	-60.750%	5	37	+2,138.303%
2026-02-13	30.9300	30.9300	30.9300	30.9300	+20.585%	1	33	+778.532%
2026-02-12	25.6000	25.6500	25.6000	25.6500	+23.317%	2	33	+959.376%
2026-02-06	20.8000	20.8000	20.8000	20.8000	-34.385%	10	32	+1,206.394%
2026-02-03	31.6500	31.7000	31.6500	31.7000	-16.359%	2	30	+757.192%
2026-02-02	37.9000	37.9000	37.9000	37.9000	-0.263%	1	29	+616.966%
2026-01-30	37.8000	38.0000	37.8000	38.0000	+3.683%	2	29	+615.079%
2026-01-29	39.2500	39.2500	36.6500	36.6500	-27.996%	2	29	+641.419%
2026-01-27	50.9000	50.9000	50.9000	50.9000	+7.497%	1	30	+433.851%
2026-01-26	47.3500	47.3500	47.3500	47.3500	+15.207%	10	29	+473.875%
2026-01-22	41.1500	41.1500	41.1000	41.1000	+1.356%	2	29	+561.144%
2026-01-21	40.5000	40.5500	40.5000	40.5500	+0.123%	2	27	+570.111%
2026-01-20	40.5000	40.5000	40.5000	40.5000	-7.365%	1	26	+570.938%
2026-01-16	39.0000	43.7200	39.0000	43.7200	+2.871%	3	24	+521.523%
2026-01-15	42.5000	42.5000	42.5000	42.5000	-15.254%	1	24	+539.365%
2026-01-14	50.5000	50.5000	50.1500	50.1500	+9.022%	2	24	+441.834%
2026-01-12	45.9500	46.0000	45.9500	46.0000	-6.466%	2	24	+490.717%
2026-01-09	50.4100	50.6200	49.1800	49.1800	+3.319%	5	23	+452.521%
2026-01-08	47.8800	47.8800	47.6000	47.6000	+9.677%	2	22	+470.861%
2026-01-06	43.4000	43.4000	43.4000	43.4000	-1.251%	1	22	+526.106%
2026-01-05	44.8900	44.8900	43.9500	43.9500	+3.803%	2	21	+518.271%
2026-01-02	42.3400	42.3400	42.3400	42.3400	-17.818%	1	21	+541.781%
2025-12-31	51.5200	51.5200	51.5200	51.5200	-12.796%	1	22	+427.426%
2025-12-22	59.0800	59.0800	59.0800	59.0800	+0.579%	1	22	+359.936%
2025-12-18	58.3900	58.7400	58.3900	58.7400	-24.875%	24	21	+362.598%
2025-12-10	78.1900	78.1900	78.1900	78.1900	-8.410%	1	10	+247.525%
2025-11-25	84.9600	86.0000	84.9600	85.3700	+0.435%	6	10	+218.297%
2025-11-20	85.5500	85.5500	85.0000	85.0000	-18.151%	2	8	+219.682%
2025-11-13	103.8000	103.8500	103.8000	103.8500	-9.301%	2	7	+161.656%
2025-11-12	115.0000	115.0000	114.5000	114.5000	-0.052%	4	6	+137.319%
2025-11-10	114.3300	114.5600	114.3300	114.5600	+14.160%	2	4	+137.194%
2025-10-27	100.2000	100.3500	100.2000	100.3500	+18.240%	6	1	+170.782%
2025-10-08	84.8700	84.8700	84.8700	84.8700	+12.500%	1	1	+220.172%
2025-09-22	75.4400	75.4400	75.4400	75.4400	0.000%	1	1	+260.194%

.dark-mode .S4kLKB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S4kLKB{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C510CRWD Aug 21 2026 510.00 Call (CRWD260821C00510000)option OPRA

CRWD20260821C510
CRWD Aug 21 2026 510.00 Call (CRWD260821C00510000)
option OPRA