Dark

CRWD20260821C530
CRWD Aug 21 2026 530.00 Call (CRWD260821C00530000)
option OPRA

Inactive

Jun 30, 2026

241.00+5.075%(+11.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	239.4000	241.0000	239.4000	241.0000	+5.075%	2	112	0.000%
2026-06-29	229.3600	229.3600	229.3600	229.3600	+38.603%	1	113	+5.075%
2026-06-18	165.4800	165.4800	165.4800	165.4800	+0.285%	1	115	+45.637%
2026-06-16	165.0000	165.0100	165.0000	165.0100	-6.218%	5	115	+46.052%
2026-06-11	176.9300	176.9300	175.9500	175.9500	+40.255%	6	112	+36.971%
2026-06-09	125.0000	125.4500	125.0000	125.4500	-14.989%	20	112	+92.108%
2026-06-08	153.2800	153.2800	147.5700	147.5700	-10.958%	2	113	+63.312%
2026-06-05	165.7300	165.7300	165.7300	165.7300	-17.288%	1	114	+45.417%
2026-06-04	193.3500	200.3700	193.3500	200.3700	-15.097%	10	115	+20.277%
2026-06-03	236.0000	236.0000	236.0000	236.0000	-2.580%	15	117	+2.119%
2026-06-02	241.1400	242.2500	235.5000	242.2500	-3.386%	4	117	-0.516%
2026-06-01	245.0600	250.7400	244.9200	250.7400	+17.344%	5	119	-3.885%
2026-05-29	195.9200	215.1000	195.9200	213.6800	+28.336%	4	119	+12.785%
2026-05-28	166.5000	166.5000	166.5000	166.5000	+12.310%	1	118	+44.745%
2026-05-27	148.2500	148.2500	148.2500	148.2500	-4.601%	1	119	+62.563%
2026-05-22	162.2400	164.4700	155.4000	155.4000	+14.181%	17	119	+55.084%
2026-05-20	123.5500	136.1000	120.0000	136.1000	+15.261%	29	119	+77.076%
2026-05-19	127.5000	127.5000	118.0800	118.0800	-1.984%	20	136	+104.099%
2026-05-18	110.9100	120.4700	110.9100	120.4700	+20.470%	34	136	+100.050%
2026-05-15	98.4500	102.2500	98.4500	100.0000	+8.589%	5	136	+141.000%
2026-05-14	77.9200	92.2900	77.9200	92.0900	+12.469%	9	134	+161.701%
2026-05-13	71.1900	81.8800	71.1900	81.8800	+23.854%	14	110	+194.333%
2026-05-12	70.3000	70.3000	66.1100	66.1100	+3.297%	26	110	+264.544%
2026-05-11	54.1000	64.0000	54.1000	64.0000	+14.552%	11	110	+276.563%
2026-05-08	48.6700	55.9200	48.6700	55.8700	+45.495%	14	106	+331.359%
2026-05-07	40.0000	41.6100	38.4000	38.4000	+37.388%	19	106	+527.604%
2026-05-06	27.9500	27.9500	27.9500	27.9500	-9.518%	1	103	+762.254%
2026-05-05	28.5400	30.8900	28.5400	30.8900	+11.115%	3	103	+680.188%
2026-05-04	26.8500	28.3100	26.8000	27.8000	+22.846%	6	102	+766.906%
2026-05-01	20.9200	22.6300	20.9200	22.6300	+20.053%	2	107	+964.958%
2026-04-30	18.8500	18.8500	18.8500	18.8500	-20.632%	1	107	+1,178.515%
2026-04-28	23.7500	23.7500	23.7500	23.7500	-0.586%	2	106	+914.737%
2026-04-27	23.8900	23.8900	23.8900	23.8900	-12.651%	2	104	+908.790%
2026-04-22	25.5700	27.7500	25.5700	27.3500	+13.157%	7	104	+781.170%
2026-04-21	17.7200	24.2600	17.7200	24.1700	+41.097%	5	104	+897.104%
2026-04-20	15.8500	17.1300	15.8500	17.1300	+9.737%	2	104	+1,306.888%
2026-04-17	15.6100	15.6100	15.6100	15.6100	+50.821%	2	103	+1,443.882%
2026-04-14	10.3500	10.3500	10.3500	10.3500	-0.385%	1	101	+2,228.502%
2026-04-13	8.9300	10.3900	8.9300	10.3900	+36.711%	3	100	+2,219.538%
2026-04-10	7.6000	7.6000	7.6000	7.6000	-54.354%	10	98	+3,071.053%
2026-04-08	19.9600	19.9600	16.6500	16.6500	+65.672%	3	98	+1,347.447%
2026-04-02	10.6500	10.8000	10.0500	10.0500	+5.236%	20	83	+2,298.010%
2026-04-01	10.3000	10.3000	9.5500	9.5500	+4.372%	17	83	+2,423.560%
2026-03-30	9.2500	9.5500	9.1000	9.1500	+34.956%	10	93	+2,533.880%
2026-03-27	6.7500	6.7800	6.7500	6.7800	-24.917%	2	99	+3,454.572%
2026-03-25	10.2000	10.2000	9.0000	9.0300	-36.632%	4	101	+2,568.882%
2026-03-23	14.2500	14.2500	14.2500	14.2500	+3.111%	1	99	+1,591.228%
2026-03-20	14.9500	14.9500	13.8200	13.8200	-25.014%	8	99	+1,643.849%
2026-03-19	18.4300	18.4300	18.4300	18.4300	-11.394%	1	92	+1,207.651%
2026-03-17	20.8000	20.8000	20.8000	20.8000	+6.667%	3	93	+1,058.654%
2026-03-16	22.0000	22.0000	19.5000	19.5000	-19.918%	4	90	+1,135.897%
2026-03-10	24.2000	24.3500	24.2000	24.3500	-0.409%	2	93	+889.733%
2026-03-09	26.6900	26.6900	24.0000	24.4500	+77.174%	9	94	+885.685%
2026-03-03	13.4500	13.8000	13.4500	13.8000	-0.361%	2	89	+1,646.377%
2026-03-02	13.5500	13.8500	13.5500	13.8500	-4.483%	4	89	+1,640.072%
2026-02-26	13.4700	14.5000	13.4700	14.5000	+45.000%	6	86	+1,562.069%
2026-02-23	13.5200	13.5200	10.0000	10.0000	-39.394%	12	87	+2,310.000%
2026-02-20	16.5000	16.5000	16.5000	16.5000	-25.508%	2	86	+1,360.606%
2026-02-19	22.1500	22.1500	22.1500	22.1500	+4.235%	1	84	+988.036%
2026-02-17	21.2000	21.2500	21.2000	21.2500	-19.629%	2	85	+1,034.118%
2026-02-13	26.4200	26.4400	26.4200	26.4400	+22.691%	9	85	+811.498%
2026-02-12	21.5500	21.5500	21.5500	21.5500	+2.619%	2	85	+1,018.329%
2026-02-11	21.0000	21.0000	21.0000	21.0000	-54.348%	1	84	+1,047.619%
2026-01-28	46.0000	46.0000	46.0000	46.0000	+16.603%	3	84	+423.913%
2026-01-26	39.6500	39.6500	39.4500	39.4500	+14.580%	2	85	+510.900%
2026-01-23	34.4200	34.4300	34.4200	34.4300	+0.262%	2	84	+599.971%
2026-01-22	34.3400	34.3400	34.3400	34.3400	-15.210%	5	84	+601.805%
2026-01-12	39.7500	40.5000	39.5000	40.5000	-7.492%	4	79	+495.062%
2026-01-09	42.7800	43.7800	41.8300	43.7800	+10.416%	29	77	+450.480%
2026-01-08	39.6500	39.6500	39.6500	39.6500	+10.909%	1	65	+507.818%
2026-01-02	35.7500	35.7500	35.7500	35.7500	-22.786%	1	64	+574.126%
2025-12-30	46.3000	46.3000	46.3000	46.3000	+1.424%	10	64	+420.518%
2025-12-29	45.7000	45.7000	45.6500	45.6500	-9.854%	2	54	+427.930%
2025-12-22	50.6400	50.6400	50.6400	50.6400	-3.044%	1	54	+375.908%
2025-12-19	50.5800	52.2300	50.5800	52.2300	+5.281%	10	54	+361.421%
2025-12-18	51.5000	51.6600	49.6100	49.6100	+1.390%	67	56	+385.789%
2025-12-17	49.0500	49.0500	48.7000	48.9300	-39.323%	3	25	+392.540%
2025-12-09	80.6400	80.6400	80.6400	80.6400	+3.851%	1	25	+198.859%
2025-12-02	77.6500	77.6500	77.6500	77.6500	+1.173%	3	25	+210.367%
2025-11-25	76.4500	76.7500	76.4400	76.7500	-0.776%	4	24	+214.007%
2025-11-20	77.3500	77.3500	77.3500	77.3500	-9.479%	1	22	+211.571%
2025-11-18	85.4500	85.4500	85.4500	85.4500	-12.179%	1	22	+182.036%
2025-11-17	97.3000	97.3000	97.3000	97.3000	-0.815%	5	22	+147.688%
2025-11-14	97.8800	98.1000	97.8800	98.1000	+4.251%	2	18	+145.668%
2025-11-13	94.1000	94.1000	94.1000	94.1000	-9.196%	2	17	+156.111%
2025-11-12	103.6300	103.6300	103.6300	103.6300	-0.298%	1	15	+132.558%
2025-11-10	103.6300	103.9400	103.6300	103.9400	+4.515%	2	15	+131.865%
2025-11-07	99.5000	99.5000	99.4500	99.4500	+13.269%	2	14	+142.333%
2025-11-06	87.8000	87.8000	87.8000	87.8000	-7.511%	1	14	+174.487%
2025-11-04	98.3900	98.3900	94.9300	94.9300	-8.236%	4	15	+153.871%
2025-10-30	103.4500	103.4500	103.4500	103.4500	+0.966%	1	13	+132.963%
2025-10-29	102.4600	102.4600	102.4600	102.4600	+3.495%	1	13	+135.214%
2025-10-28	101.9900	101.9900	99.0000	99.0000	+10.862%	3	12	+143.434%
2025-10-27	89.3000	89.3000	89.3000	89.3000	+11.625%	1	11	+169.877%
2025-10-13	80.0000	80.0000	80.0000	80.0000	-5.660%	1	11	+201.250%
2025-10-10	84.8000	84.8000	84.8000	84.8000	+10.633%	1	10	+184.198%
2025-10-08	76.2000	76.6500	76.2000	76.6500	+24.939%	2	11	+214.416%
2025-09-24	61.3500	61.3500	61.3500	61.3500	-14.136%	5	9	+292.828%
2025-09-22	66.1700	71.4500	66.1700	71.4500	-4.094%	3	4	+237.299%
2025-09-19	74.5000	74.5000	74.5000	74.5000	+7.924%	1	4	+223.490%
2025-09-18	69.0300	69.0300	69.0300	69.0300	+99.221%	2	4	+249.124%
2025-08-29	34.6500	34.6500	34.6500	34.6500	-9.174%	1	4	+595.527%
2025-08-27	39.5500	39.5500	38.1500	38.1500	-3.197%	4	4	+531.717%
2025-08-20	39.4100	39.4100	39.4100	39.4100	0.000%	1	1	+511.520%

.dark-mode .H9xJcC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H9xJcC{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C530CRWD Aug 21 2026 530.00 Call (CRWD260821C00530000)option OPRA

CRWD20260821C530
CRWD Aug 21 2026 530.00 Call (CRWD260821C00530000)
option OPRA