Dark

CRWD20260821C540
CRWD Aug 21 2026 540.00 Call (CRWD260821C00540000)
option OPRA

Inactive

Jul 1, 2026

250.28+9.245%(+21.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	243.8900	250.2800	243.8900	250.2800	+9.245%	2	145	0.000%
2026-06-30	227.4000	231.8800	221.9000	229.1000	+7.131%	7	146	+9.245%
2026-06-29	216.8200	216.8200	213.8500	213.8500	+34.008%	11	150	+17.035%
2026-06-26	166.3500	166.3500	159.5800	159.5800	+1.000%	7	150	+56.837%
2026-06-23	158.0000	158.0000	158.0000	158.0000	-2.799%	10	144	+58.405%
2026-06-22	158.0000	174.1000	158.0000	162.5500	+8.309%	32	144	+53.971%
2026-06-18	156.8200	156.8200	150.0800	150.0800	-3.467%	2	137	+66.764%
2026-06-16	155.4700	155.4700	155.4700	155.4700	-7.387%	4	137	+60.983%
2026-06-15	167.8700	167.8700	167.8700	167.8700	+0.389%	1	136	+49.092%
2026-06-12	167.2200	167.2200	167.2200	167.2200	-1.153%	1	135	+49.671%
2026-06-11	169.0300	169.1700	169.0300	169.1700	+32.009%	6	135	+47.946%
2026-06-09	128.1500	128.1500	128.1500	128.1500	-24.440%	1	131	+95.302%
2026-06-05	163.2500	169.7000	163.2500	169.6000	-3.669%	3	130	+47.571%
2026-06-04	160.3900	176.0600	160.3900	176.0600	-22.926%	2	130	+42.156%
2026-06-03	228.4300	228.4300	228.4300	228.4300	-5.623%	1	130	+9.565%
2026-06-01	242.3200	242.9500	242.0400	242.0400	+56.407%	4	130	+3.404%
2026-05-28	154.7500	154.7500	154.7500	154.7500	+19.130%	1	128	+61.732%
2026-05-27	128.2300	140.2200	128.2300	129.9000	-12.848%	12	127	+92.671%
2026-05-22	146.5500	149.0500	146.5500	149.0500	+11.732%	3	123	+67.917%
2026-05-20	118.5000	134.5600	118.5000	133.4000	+19.075%	49	123	+87.616%
2026-05-19	118.8000	119.1000	112.0300	112.0300	-0.779%	3	101	+123.404%
2026-05-18	97.2500	112.9100	97.2500	112.9100	+37.177%	3	101	+121.663%
2026-05-15	82.3100	82.3100	82.3100	82.3100	-6.942%	1	101	+204.070%
2026-05-14	72.3200	88.4500	72.3200	88.4500	+15.169%	9	100	+182.962%
2026-05-13	65.9500	76.8000	65.8500	76.8000	+25.347%	21	117	+225.885%
2026-05-12	57.2300	63.4900	57.2300	61.2700	+7.586%	7	117	+308.487%
2026-05-11	52.7400	56.9500	52.7400	56.9500	+15.988%	18	117	+339.473%
2026-05-08	42.8800	49.1000	42.8800	49.1000	+29.143%	17	126	+409.735%
2026-05-07	37.7100	38.2600	35.0000	38.0200	+70.876%	34	130	+558.285%
2026-05-06	22.2500	22.2500	22.2500	22.2500	-19.413%	1	115	+1,024.854%
2026-05-05	25.9000	27.6100	25.9000	27.6100	+26.651%	26	116	+806.483%
2026-05-04	21.8000	21.8000	21.8000	21.8000	+9.493%	1	116	+1,048.073%
2026-05-01	19.7500	20.7000	19.7500	19.9100	+10.488%	6	111	+1,157.057%
2026-04-30	18.0200	18.0200	18.0200	18.0200	-18.572%	1	111	+1,288.901%
2026-04-27	21.8200	22.1300	21.8200	22.1300	+19.622%	4	112	+1,030.953%
2026-04-24	18.5000	18.5000	18.5000	18.5000	-10.107%	1	114	+1,252.865%
2026-04-23	20.5800	20.5800	20.5800	20.5800	-9.019%	1	113	+1,116.132%
2026-04-22	22.6200	22.6200	22.6200	22.6200	+4.096%	1	113	+1,006.454%
2026-04-21	21.5500	21.7300	21.5500	21.7300	+51.958%	4	112	+1,051.772%
2026-04-20	14.3000	14.3000	14.3000	14.3000	+34.906%	13	112	+1,650.210%
2026-04-15	10.6000	10.6000	10.6000	10.6000	+15.217%	6	112	+2,261.132%
2026-04-14	9.2000	9.2000	9.2000	9.2000	-20.000%	1	106	+2,620.435%
2026-04-09	11.5000	11.5000	11.5000	11.5000	-17.857%	2	106	+2,076.348%
2026-04-08	17.1900	17.1900	14.0000	14.0000	+63.551%	4	106	+1,687.714%
2026-04-06	8.5600	8.5600	8.5600	8.5600	-2.727%	7	107	+2,823.832%
2026-04-02	9.1000	9.2500	8.0500	8.8000	+5.389%	18	103	+2,744.091%
2026-04-01	8.6500	8.6500	8.3500	8.3500	-6.808%	2	103	+2,897.365%
2026-03-31	9.0000	9.0000	8.9600	8.9600	+12.000%	11	103	+2,693.304%
2026-03-30	8.1500	8.3000	8.0000	8.0000	+9.589%	13	102	+3,028.500%
2026-03-27	7.3000	7.3000	7.3000	7.3000	-8.750%	45	96	+3,328.493%
2026-03-25	8.9000	8.9300	8.0000	8.0000	-17.098%	5	96	+3,028.500%
2026-03-24	10.2500	10.2500	9.6500	9.6500	-23.715%	2	99	+2,493.575%
2026-03-23	12.8000	12.8000	12.6500	12.6500	+1.606%	10	98	+1,878.498%
2026-03-20	12.4000	12.4500	12.4000	12.4500	-24.085%	8	88	+1,910.281%
2026-03-19	18.0500	18.0500	16.4000	16.4000	-13.684%	4	80	+1,426.098%
2026-03-18	19.0000	19.0000	19.0000	19.0000	-1.042%	1	78	+1,217.263%
2026-03-17	16.9500	19.2000	16.9500	19.2000	-13.514%	2	79	+1,203.542%
2026-03-13	25.0200	25.7000	22.2000	22.2000	-5.532%	8	79	+1,027.387%
2026-03-11	25.5000	26.9500	23.5000	23.5000	+7.306%	52	79	+965.021%
2026-03-10	23.4800	23.4800	21.9000	21.9000	+8.523%	4	34	+1,042.831%
2026-03-05	16.0200	20.1800	16.0200	20.1800	+40.431%	4	36	+1,140.238%
2026-03-04	14.3700	14.3700	14.3700	14.3700	+6.052%	1	35	+1,641.684%
2026-03-03	13.5500	13.5500	13.5500	13.5500	+9.717%	3	35	+1,747.085%
2026-03-02	12.5000	12.5000	12.3500	12.3500	-3.516%	6	35	+1,926.559%
2026-02-26	12.4000	12.8000	12.4000	12.8000	-44.348%	14	34	+1,855.313%
2026-02-20	22.8400	23.0000	22.8400	23.0000	+14.599%	6	32	+988.174%
2026-02-19	20.0700	20.0700	20.0700	20.0700	+17.506%	1	38	+1,147.035%
2026-02-05	17.0800	17.0800	17.0800	17.0800	-26.538%	1	37	+1,365.340%
2026-02-03	23.2500	23.2500	23.2500	23.2500	-20.648%	2	37	+976.473%
2026-01-30	29.2000	29.3000	29.2000	29.3000	-7.161%	2	37	+754.198%
2026-01-29	31.5600	31.5600	31.5600	31.5600	-25.461%	3	37	+693.029%
2026-01-28	42.3400	42.3400	42.3400	42.3400	+3.268%	3	34	+491.120%
2026-01-27	41.5100	43.4400	41.0000	41.0000	+10.185%	9	37	+510.439%
2026-01-26	34.0000	37.2100	34.0000	37.2100	+15.559%	9	40	+572.615%
2026-01-22	30.2000	32.2000	30.2000	32.2000	+17.518%	4	45	+677.267%
2026-01-20	27.4000	27.4000	27.4000	27.4000	-18.574%	1	43	+813.431%
2026-01-16	31.9200	35.0200	31.9200	33.6500	+1.908%	3	43	+643.774%
2026-01-15	34.8000	35.1000	33.0200	33.0200	-21.568%	4	43	+657.965%
2026-01-14	42.2500	42.2500	42.1000	42.1000	+4.182%	2	42	+494.489%
2026-01-09	40.4200	40.4200	40.4100	40.4100	-6.566%	2	41	+519.352%
2026-01-07	43.2500	43.2500	43.2500	43.2500	+2.294%	1	41	+478.682%
2025-12-31	42.2800	42.2800	42.2800	42.2800	-3.953%	23	18	+491.958%
2025-12-26	44.0200	44.0200	44.0200	44.0200	-1.300%	1	18	+468.560%
2025-12-23	44.6000	44.6000	44.6000	44.6000	-4.456%	1	17	+461.166%
2025-12-18	47.4300	47.7500	46.6700	46.6800	-13.795%	18	16	+436.161%
2025-12-15	59.0500	59.0500	54.1500	54.1500	-21.533%	2	10	+362.198%
2025-12-03	69.0100	69.0100	69.0100	69.0100	-9.578%	1	9	+262.672%
2025-12-02	74.9600	76.3200	74.9600	76.3200	-16.132%	3	9	+227.935%
2025-11-13	91.0000	91.0000	91.0000	91.0000	+8.891%	1	8	+175.033%
2025-11-06	83.5700	83.5700	83.5700	83.5700	-15.218%	1	7	+199.485%
2025-10-30	98.6500	98.6500	98.5700	98.5700	+1.619%	3	7	+153.911%
2025-10-29	95.1200	97.5300	94.7500	97.0000	+13.252%	5	8	+158.021%
2025-10-27	84.6900	86.1500	84.6900	85.6500	-0.407%	3	2	+192.212%
2025-10-24	86.0000	86.0000	86.0000	86.0000	+18.867%	1	2	+191.023%
2025-10-08	72.3500	72.3500	72.3500	72.3500	+95.805%	1	2	+245.930%
2025-08-27	36.9500	36.9500	36.9500	36.9500	0.000%	1	1	+577.348%

.dark-mode .gSrbqB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gSrbqB{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C540CRWD Aug 21 2026 540.00 Call (CRWD260821C00540000)option OPRA

CRWD20260821C540
CRWD Aug 21 2026 540.00 Call (CRWD260821C00540000)
option OPRA