Dark

CRWD20260821C520
CRWD Aug 21 2026 520.00 Call (CRWD260821C00520000)
option OPRA

Inactive

Jul 1, 2026

254.91+38.313%(+70.61)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	265.2800	265.2800	253.5500	254.9100	+38.313%	5	318	0.000%
2026-06-26	184.3000	184.3000	184.3000	184.3000	+6.170%	11	317	+38.313%
2026-06-25	173.5900	173.5900	173.5900	173.5900	+1.848%	3	306	+46.846%
2026-06-23	170.4400	170.4400	170.4400	170.4400	-2.722%	1	309	+49.560%
2026-06-12	175.2100	175.2100	175.2100	175.2100	-5.164%	1	308	+45.488%
2026-06-11	185.6000	185.6000	184.7500	184.7500	+26.845%	6	308	+37.976%
2026-06-10	145.6500	145.6500	145.6500	145.6500	+14.056%	2	302	+75.015%
2026-06-09	127.7000	127.7000	127.7000	127.7000	-17.888%	1	300	+99.616%
2026-06-08	155.5200	155.5200	155.5200	155.5200	-15.543%	1	299	+63.908%
2026-06-05	184.1400	184.1400	184.1400	184.1400	+0.843%	1	298	+38.433%
2026-06-04	182.6500	182.6500	177.0600	182.6000	-25.335%	5	298	+39.600%
2026-06-03	244.5600	244.5600	244.5600	244.5600	-8.627%	1	302	+4.232%
2026-06-01	249.3300	267.6500	249.3300	267.6500	+19.327%	4	303	-4.760%
2026-05-29	213.6000	224.3000	213.6000	224.3000	+31.593%	5	302	+13.647%
2026-05-28	170.4500	170.4500	170.4500	170.4500	-1.882%	2	306	+49.551%
2026-05-26	167.2500	173.7200	165.5500	173.7200	+5.087%	12	304	+46.736%
2026-05-22	165.3100	165.3100	165.3100	165.3100	+12.609%	1	309	+54.201%
2026-05-20	132.3500	149.3000	129.0000	146.8000	+17.845%	22	309	+73.644%
2026-05-18	122.0000	124.5700	117.1700	124.5700	+21.829%	12	306	+104.632%
2026-05-15	88.0000	102.3500	88.0000	102.2500	+1.408%	3	306	+149.301%
2026-05-14	83.7100	100.8300	83.0000	100.8300	+15.897%	16	307	+152.812%
2026-05-13	75.5000	87.0000	73.5000	87.0000	+19.097%	40	339	+193.000%
2026-05-12	68.7500	74.6000	68.7500	73.0500	+5.686%	57	339	+248.953%
2026-05-11	58.8500	69.1900	58.8500	69.1200	+16.129%	23	339	+268.793%
2026-05-08	41.8300	60.7500	41.8300	59.5200	+30.127%	58	334	+328.276%
2026-05-07	44.1700	46.9000	41.4600	45.7400	+54.007%	166	287	+457.302%
2026-05-06	29.9800	29.9800	29.7000	29.7000	-15.505%	5	312	+758.283%
2026-05-05	33.6800	35.1500	33.6800	35.1500	+17.167%	16	312	+625.206%
2026-05-04	30.0000	30.0000	30.0000	30.0000	+15.385%	25	321	+749.700%
2026-05-01	26.0000	26.0000	26.0000	26.0000	+23.810%	1	296	+880.423%
2026-04-30	21.0000	21.0000	21.0000	21.0000	-12.718%	1	296	+1,113.857%
2026-04-29	24.0600	24.0600	24.0600	24.0600	-15.579%	1	295	+959.476%
2026-04-28	27.6000	28.5000	27.6000	28.5000	+3.599%	3	295	+794.421%
2026-04-27	26.9500	27.5100	26.9500	27.5100	+17.263%	2	293	+826.609%
2026-04-24	22.6000	23.4600	22.0000	23.4600	-4.440%	3	292	+986.573%
2026-04-23	25.5000	25.5000	23.4300	24.5500	-15.636%	55	292	+938.330%
2026-04-22	28.2600	30.2500	28.2600	29.1000	+13.894%	32	240	+775.979%
2026-04-21	27.5000	27.5000	25.4500	25.5500	+34.474%	14	265	+897.691%
2026-04-20	19.0000	19.0000	19.0000	19.0000	+2.925%	2	265	+1,241.632%
2026-04-17	18.4600	18.4600	18.4600	18.4600	+28.641%	1	263	+1,280.878%
2026-04-16	14.3500	14.3500	14.3500	14.3500	-0.761%	4	262	+1,676.376%
2026-04-15	12.9900	14.4600	12.9900	14.4600	+22.542%	13	258	+1,662.863%
2026-04-14	11.8000	11.8000	11.8000	11.8000	+34.091%	3	245	+2,060.254%
2026-04-10	10.0000	11.4200	8.8000	8.8000	-33.333%	5	245	+2,796.705%
2026-04-09	13.2000	13.2000	13.2000	13.2000	-29.412%	2	247	+1,831.136%
2026-04-08	22.6800	23.6400	18.4100	18.7000	+16.875%	15	245	+1,263.155%
2026-04-07	11.7000	16.0000	11.7000	16.0000	+22.888%	7	233	+1,493.188%
2026-04-06	13.0200	13.0200	13.0200	13.0200	+14.211%	1	231	+1,857.834%
2026-04-02	11.3500	12.4500	11.3500	11.4000	+7.649%	16	226	+2,136.053%
2026-04-01	11.6500	11.6500	10.5900	10.5900	-2.216%	21	226	+2,307.082%
2026-03-31	10.4500	10.8300	10.4500	10.8300	+2.170%	4	221	+2,253.740%
2026-03-30	10.9500	10.9500	10.6000	10.6000	-9.787%	6	220	+2,304.811%
2026-03-26	11.7500	11.7500	11.7500	11.7500	-29.387%	1	223	+2,069.447%
2026-03-23	16.2000	16.6400	16.2000	16.6400	+5.316%	7	223	+1,431.911%
2026-03-20	16.7500	16.7500	15.4500	15.8000	-23.450%	6	216	+1,513.354%
2026-03-19	24.3900	24.3900	20.6400	20.6400	-4.665%	4	213	+1,135.029%
2026-03-16	25.4500	25.4500	21.6000	21.6500	-21.416%	4	214	+1,077.413%
2026-03-13	29.2000	29.2000	27.0500	27.5500	-3.839%	3	214	+825.263%
2026-03-12	28.6500	28.6500	28.6500	28.6500	+6.704%	1	216	+789.738%
2026-03-10	26.7000	26.8500	26.7000	26.8500	+1.512%	2	216	+849.385%
2026-03-09	26.8000	26.8000	26.4500	26.4500	-0.264%	4	218	+863.743%
2026-03-06	26.5000	26.9000	26.5000	26.5200	+13.333%	156	214	+861.199%
2026-03-05	23.9100	23.9100	23.4000	23.4000	+30.946%	4	60	+989.359%
2026-03-04	17.8700	17.8700	17.8700	17.8700	+5.865%	1	62	+1,326.469%
2026-03-03	15.9100	17.3700	15.9100	16.8800	+9.967%	8	62	+1,410.130%
2026-03-02	15.3500	15.3500	15.3500	15.3500	+4.209%	4	63	+1,560.651%
2026-02-26	14.7300	14.7300	14.7300	14.7300	+18.504%	2	59	+1,630.550%
2026-02-25	12.4300	12.4300	12.4300	12.4300	+11.680%	1	60	+1,950.764%
2026-02-23	14.7700	14.7700	11.1300	11.1300	-36.071%	7	60	+2,190.296%
2026-02-20	19.3000	19.3100	17.4100	17.4100	-18.454%	11	55	+1,364.159%
2026-02-17	21.3500	21.3500	21.3500	21.3500	-14.257%	10	54	+1,093.958%
2026-02-12	23.5000	24.9000	23.5000	24.9000	+17.176%	5	54	+923.735%
2026-02-09	20.7000	21.2500	20.7000	21.2500	+14.865%	2	55	+1,099.576%
2026-02-06	18.5000	18.5000	18.5000	18.5000	-10.412%	1	55	+1,277.892%
2026-02-05	20.6500	20.6500	20.6500	20.6500	-30.000%	3	55	+1,134.431%
2026-02-03	29.5000	29.5000	29.5000	29.5000	-12.072%	1	57	+764.102%
2026-01-29	32.1500	33.5500	32.1500	33.5500	-28.158%	6	57	+659.791%
2026-01-28	49.7000	49.7000	46.6500	46.7000	+23.873%	13	57	+445.846%
2026-01-22	37.9500	37.9500	37.7000	37.7000	-3.209%	2	55	+576.154%
2026-01-15	44.0000	44.0500	38.2000	38.9500	-8.137%	6	53	+554.454%
2026-01-14	41.2100	42.4000	41.2100	42.4000	-3.417%	28	53	+501.203%
2026-01-13	43.9000	43.9000	43.9000	43.9000	+2.786%	1	26	+480.661%
2026-01-12	42.6700	42.7100	42.6700	42.7100	-9.799%	2	26	+496.839%
2026-01-09	45.5500	47.3500	45.5500	47.3500	+0.745%	5	26	+438.353%
2026-01-07	47.0000	47.0000	47.0000	47.0000	+1.184%	1	25	+442.362%
2025-12-31	46.4500	46.4500	46.4500	46.4500	-5.876%	2	24	+448.784%
2025-12-29	49.6000	49.6000	49.3500	49.3500	-9.149%	2	24	+416.535%
2025-12-18	53.5000	54.4100	53.5000	54.3200	+4.946%	9	23	+369.275%
2025-12-17	52.6400	52.6400	51.7600	51.7600	-34.248%	2	20	+392.485%
2025-11-25	78.6000	78.7200	78.6000	78.7200	-2.004%	10	18	+223.819%
2025-11-24	80.3300	80.3300	80.3300	80.3300	-10.576%	10	18	+217.329%
2025-11-18	89.8300	89.8300	89.8300	89.8300	-18.083%	1	8	+183.769%
2025-11-10	109.5300	109.6600	109.5300	109.6600	+10.768%	2	8	+132.455%
2025-11-05	99.0000	99.0000	99.0000	99.0000	-3.443%	1	8	+157.485%
2025-11-04	102.5300	102.5300	102.5300	102.5300	+0.520%	2	8	+148.620%
2025-10-30	102.0000	102.0000	102.0000	102.0000	+7.030%	1	8	+149.912%
2025-10-27	95.4000	95.4000	95.1500	95.3000	+4.062%	8	4	+167.482%
2025-10-23	91.7500	91.7500	91.5000	91.5800	+23.757%	3	4	+178.347%
2025-10-20	74.0000	74.0000	74.0000	74.0000	-9.202%	1	2	+244.473%
2025-10-13	81.5000	81.5000	81.5000	81.5000	+20.295%	1	3	+212.773%
2025-09-24	67.7500	67.7500	67.7500	67.7500	-4.240%	2	2	+276.251%
2025-09-22	70.7500	70.7500	70.7500	70.7500	-1.927%	2	2	+260.297%
2025-09-18	72.1400	72.1400	72.1400	72.1400	+48.896%	4	4	+253.355%
2025-09-15	48.4500	48.4500	48.4500	48.4500	+30.242%	1	3	+426.130%
2025-09-09	36.5000	37.2000	36.5000	37.2000	+2.002%	2	4	+585.242%
2025-09-08	36.4700	36.4700	36.4700	36.4700	+12.562%	1	4	+598.958%
2025-09-03	32.2500	32.4000	32.2500	32.4000	0.000%	6	3	+686.759%

.dark-mode .GvQJlW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GvQJlW{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C520CRWD Aug 21 2026 520.00 Call (CRWD260821C00520000)option OPRA

CRWD20260821C520
CRWD Aug 21 2026 520.00 Call (CRWD260821C00520000)
option OPRA