Dark

CRWD20260821C550
CRWD Aug 21 2026 550.00 Call (CRWD260821C00550000)
option OPRA

Inactive

Jul 1, 2026

230.40+3.444%(+7.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	230.4000	230.4000	230.4000	230.4000	+3.444%	2	794	0.000%
2026-06-30	214.9300	222.7300	214.9300	222.7300	+7.082%	3	794	+3.444%
2026-06-29	194.9200	210.6500	194.9200	208.0000	+31.854%	16	794	+10.769%
2026-06-26	157.7500	157.7500	157.7500	157.7500	+13.882%	1	798	+46.054%
2026-06-24	147.8700	147.8700	138.5200	138.5200	-4.948%	10	798	+66.330%
2026-06-23	145.7300	145.7300	145.7300	145.7300	+1.660%	2	801	+58.101%
2026-06-22	164.6500	165.4500	143.3500	143.3500	+0.056%	31	801	+60.725%
2026-06-18	138.5900	146.7800	138.5900	143.2700	-3.968%	6	790	+60.815%
2026-06-17	149.1900	149.1900	149.1900	149.1900	-6.645%	1	790	+54.434%
2026-06-16	159.8100	159.8100	159.8100	159.8100	+3.665%	1	790	+44.171%
2026-06-15	154.1600	154.1600	154.1600	154.1600	-4.456%	1	790	+49.455%
2026-06-11	158.0000	161.3500	158.0000	161.3500	+36.000%	3	791	+42.795%
2026-06-09	118.4000	120.0000	118.4000	118.6400	-9.759%	36	791	+94.201%
2026-06-08	138.2200	138.2200	131.4700	131.4700	-18.695%	26	802	+75.249%
2026-06-05	161.8000	161.8000	161.7000	161.7000	-0.185%	2	814	+42.486%
2026-06-04	162.0000	162.0000	162.0000	162.0000	-28.239%	6	814	+42.222%
2026-06-03	225.7500	225.7500	225.7500	225.7500	-1.677%	1	814	+2.060%
2026-06-02	223.4500	229.6000	218.6100	229.6000	+0.644%	9	813	+0.348%
2026-06-01	225.0000	228.1300	225.0000	228.1300	+15.258%	6	815	+0.995%
2026-05-29	176.6000	197.9300	176.6000	197.9300	+30.217%	14	819	+16.405%
2026-05-28	124.0500	152.0000	124.0500	152.0000	+17.884%	3	820	+51.579%
2026-05-27	132.0000	132.0000	122.2800	128.9400	-13.434%	15	821	+78.688%
2026-05-26	139.3500	149.0500	139.3500	148.9500	+6.044%	15	827	+54.683%
2026-05-22	150.0000	150.0000	139.1000	140.4600	+6.490%	29	839	+64.032%
2026-05-21	128.9600	131.9000	128.9600	131.9000	+1.306%	12	849	+74.678%
2026-05-20	112.0000	131.0000	112.0000	130.2000	+20.556%	28	849	+76.959%
2026-05-19	118.1500	118.1500	105.1600	108.0000	+2.496%	22	865	+113.333%
2026-05-18	100.0000	106.7000	99.0000	105.3700	+17.600%	13	865	+118.658%
2026-05-15	73.9800	90.3000	73.9800	89.6000	+7.447%	15	865	+157.143%
2026-05-14	67.5800	83.3900	67.5800	83.3900	+15.787%	34	865	+176.292%
2026-05-13	63.2000	72.2600	59.0000	72.0200	+31.447%	49	851	+219.911%
2026-05-12	49.9500	59.0900	49.9500	54.7900	+2.411%	44	851	+320.515%
2026-05-11	46.0000	53.5000	44.7200	53.5000	+16.304%	39	851	+330.654%
2026-05-08	34.4000	46.7700	34.4000	46.0000	+44.882%	14	834	+400.870%
2026-05-07	30.4900	35.0000	30.4900	31.7500	+46.991%	210	830	+625.669%
2026-05-06	20.3500	21.6000	20.3500	21.6000	-15.526%	11	840	+966.667%
2026-05-05	23.4000	25.5700	23.4000	25.5700	+15.806%	57	841	+801.056%
2026-05-04	22.0000	22.1300	22.0000	22.0800	+17.197%	102	797	+943.478%
2026-05-01	17.4000	18.8400	17.4000	18.8400	+14.529%	14	728	+1,122.930%
2026-04-30	15.8500	16.4500	15.8500	16.4500	-5.460%	11	728	+1,300.608%
2026-04-29	17.5700	17.5700	17.4000	17.4000	-9.938%	2	722	+1,224.138%
2026-04-28	19.3200	19.3200	19.3200	19.3200	-0.923%	1	720	+1,092.547%
2026-04-27	17.7100	19.5000	17.7100	19.5000	+17.683%	2	720	+1,081.538%
2026-04-24	16.5700	16.5700	16.5700	16.5700	-2.529%	1	719	+1,290.465%
2026-04-23	17.4200	17.4200	17.0000	17.0000	-27.350%	4	720	+1,255.294%
2026-04-22	20.0900	23.4000	20.0900	23.4000	+32.503%	46	717	+884.615%
2026-04-21	16.5000	20.0000	16.5000	17.6600	+43.577%	25	703	+1,204.643%
2026-04-20	12.3000	12.3000	12.3000	12.3000	+2.500%	4	703	+1,773.171%
2026-04-17	13.2000	13.2000	12.0000	12.0000	+50.943%	2	703	+1,820.000%
2026-04-14	7.7000	7.9500	7.7000	7.9500	+29.268%	4	703	+2,798.113%
2026-04-10	6.0000	6.4700	6.0000	6.1500	-38.500%	8	703	+3,646.341%
2026-04-09	11.1300	11.1300	10.0000	10.0000	-20.000%	11	703	+2,204.000%
2026-04-08	16.0500	16.0500	12.3000	12.5000	+10.522%	18	704	+1,743.200%
2026-04-07	7.4000	11.3100	7.4000	11.3100	+47.266%	13	694	+1,937.135%
2026-04-06	8.9000	8.9000	7.6500	7.6800	-4.596%	35	702	+2,900.000%
2026-04-02	7.6000	8.0500	7.6000	8.0500	+8.784%	27	752	+2,762.112%
2026-04-01	8.0500	8.0500	7.4000	7.4000	+10.778%	11	752	+3,013.514%
2026-03-30	6.5000	7.5000	6.5000	6.6800	+15.172%	19	761	+3,349.102%
2026-03-27	5.9200	5.9200	5.4500	5.8000	-27.500%	12	745	+3,872.414%
2026-03-26	8.2100	8.2100	8.0000	8.0000	-17.611%	3	744	+2,780.000%
2026-03-24	9.7100	9.7100	9.7100	9.7100	-12.915%	2	744	+2,272.812%
2026-03-23	10.9000	11.1500	10.6500	11.1500	-4.292%	18	744	+1,966.368%
2026-03-20	11.6500	11.7500	11.4400	11.6500	-28.308%	36	734	+1,877.682%
2026-03-19	17.6300	17.6300	16.2500	16.2500	0.000%	4	743	+1,317.846%
2026-03-17	17.1000	17.1000	16.2500	16.2500	+4.167%	2	743	+1,317.846%
2026-03-16	17.1500	17.1500	15.6000	15.6000	-25.359%	31	743	+1,376.923%
2026-03-13	21.9000	21.9000	20.1000	20.9000	-5.000%	6	752	+1,002.392%
2026-03-12	22.3500	22.4700	22.0000	22.0000	+0.686%	10	749	+947.273%
2026-03-11	21.8500	21.8500	21.8500	21.8500	+7.901%	2	748	+954.462%
2026-03-10	23.5900	23.5900	19.9500	20.2500	+0.248%	17	748	+1,037.778%
2026-03-09	20.0300	22.0600	19.7500	20.2000	+3.856%	31	740	+1,040.594%
2026-03-06	19.7000	19.7000	19.4500	19.4500	+10.511%	8	736	+1,084.576%
2026-03-05	17.0500	17.6000	17.0500	17.6000	+30.274%	8	739	+1,209.091%
2026-03-04	13.7000	13.7000	13.5100	13.5100	+9.393%	4	733	+1,605.403%
2026-03-03	12.3000	12.3500	12.3000	12.3500	+9.778%	2	735	+1,765.587%
2026-03-02	11.1500	11.2500	11.1500	11.2500	-2.934%	5	736	+1,948.000%
2026-02-26	11.3600	11.5900	11.3600	11.5900	+38.141%	18	732	+1,887.921%
2026-02-25	8.3900	8.3900	8.3900	8.3900	-11.684%	1	744	+2,646.126%
2026-02-24	9.1800	9.5000	9.1800	9.5000	+18.750%	26	744	+2,325.263%
2026-02-23	10.3500	10.3500	7.6100	8.0000	-42.979%	325	757	+2,780.000%
2026-02-20	14.0300	14.0300	14.0300	14.0300	-22.056%	1	471	+1,542.195%
2026-02-18	17.9500	18.0000	17.9500	18.0000	-17.620%	2	471	+1,180.000%
2026-02-13	21.3400	21.8500	21.3400	21.8500	+22.409%	2	473	+954.462%
2026-02-12	16.8500	17.8500	16.4000	17.8500	-5.053%	8	473	+1,190.756%
2026-02-11	18.8000	18.8000	18.8000	18.8000	+14.286%	1	473	+1,125.532%
2026-02-09	15.2000	16.4500	15.2000	16.4500	-7.740%	2	473	+1,300.608%
2026-02-05	18.5000	18.5000	17.8300	17.8300	-13.865%	7	471	+1,192.204%
2026-02-04	20.7000	20.7000	20.7000	20.7000	-4.388%	1	471	+1,013.043%
2026-02-03	21.6500	21.6500	21.6500	21.6500	-14.596%	1	471	+964.203%
2026-02-02	25.4000	25.4000	25.3500	25.3500	-3.977%	2	470	+808.876%
2026-01-30	27.2000	27.2000	26.4000	26.4000	+0.114%	2	471	+772.727%
2026-01-29	25.1500	26.3800	25.1500	26.3700	-10.912%	401	469	+773.720%
2026-01-22	29.6000	29.6000	29.4500	29.6000	+9.064%	3	70	+678.378%
2026-01-20	27.1400	27.1400	27.1400	27.1400	-29.598%	5	67	+748.931%
2026-01-13	38.5500	38.5500	38.5500	38.5500	+14.290%	1	71	+497.665%
2026-01-08	33.7300	33.7300	33.7300	33.7300	+2.212%	1	70	+583.071%
2026-01-06	33.0000	33.0000	33.0000	33.0000	+6.555%	5	71	+598.182%
2026-01-02	30.9700	30.9700	30.9700	30.9700	-19.704%	1	66	+643.946%
2025-12-30	38.5700	38.5700	38.5700	38.5700	-1.732%	1	66	+497.355%
2025-12-29	41.1100	41.1100	38.3400	39.2500	-6.436%	8	66	+487.006%
2025-12-26	41.9500	41.9500	41.9500	41.9500	-5.454%	6	67	+449.225%
2025-12-22	44.3700	44.3700	44.3700	44.3700	-31.581%	5	62	+419.270%
2025-11-21	62.3000	64.8500	62.3000	64.8500	-16.965%	4	57	+255.281%
2025-11-18	78.1000	78.1000	78.1000	78.1000	+2.225%	1	56	+195.006%
2025-11-14	76.4000	76.4000	76.4000	76.4000	-18.706%	1	57	+201.571%
2025-11-12	103.7200	103.7200	93.9800	93.9800	-5.367%	5	57	+145.159%
2025-11-10	99.3100	99.3100	99.3100	99.3100	+25.186%	1	57	+132.001%
2025-11-06	79.3300	79.3300	79.3300	79.3300	-10.463%	1	56	+190.432%
2025-11-04	85.8900	88.6000	85.8900	88.6000	-8.923%	3	56	+160.045%
2025-11-03	97.2800	97.2800	97.2800	97.2800	+4.043%	1	56	+136.842%
2025-10-29	90.8800	93.5000	90.8800	93.5000	+0.538%	2	56	+146.417%
2025-10-28	87.9000	93.5000	87.9000	93.0000	+11.444%	56	62	+147.742%
2025-10-27	83.2000	83.5800	83.2000	83.4500	+6.468%	4	19	+176.093%
2025-10-24	84.5700	84.5700	78.3800	78.3800	+2.753%	6	19	+193.953%
2025-10-23	76.2800	76.2800	76.2800	76.2800	+22.637%	5	23	+202.045%
2025-10-16	62.2000	62.2000	62.2000	62.2000	+11.071%	7	18	+270.418%
2025-10-07	55.9000	56.0000	55.9000	56.0000	-1.408%	8	11	+311.429%
2025-09-23	56.8000	56.8000	56.8000	56.8000	+55.616%	2	15	+305.634%
2025-09-12	36.5000	36.5000	36.5000	36.5000	+2.759%	2	15	+531.233%
2025-09-11	35.5200	35.5200	35.5200	35.5200	+9.292%	1	15	+548.649%
2025-09-10	32.0000	32.5000	32.0000	32.5000	+30.417%	4	16	+608.923%
2025-09-04	24.9200	24.9200	24.9200	24.9200	-9.873%	1	14	+824.559%
2025-09-02	27.6500	27.6500	27.6500	27.6500	-8.292%	1	15	+733.273%
2025-08-29	30.4000	30.4100	30.1500	30.1500	-11.971%	3	12	+664.179%
2025-08-28	28.0300	34.2500	28.0300	34.2500	+1.481%	4	12	+572.701%
2025-08-27	33.3600	35.0900	33.3600	33.7500	+2.740%	5	9	+582.667%
2025-08-25	34.1000	34.4200	32.8500	32.8500	0.000%	7	6	+601.370%

.dark-mode .rRGt7m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rRGt7m{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C550CRWD Aug 21 2026 550.00 Call (CRWD260821C00550000)option OPRA

CRWD20260821C550
CRWD Aug 21 2026 550.00 Call (CRWD260821C00550000)
option OPRA