Dark

CRWD20260821C560
CRWD Aug 21 2026 560.00 Call (CRWD260821C00560000)
option OPRA

Inactive

Jun 30, 2026

213.00+9.867%(+19.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	213.0000	213.0000	213.0000	213.0000	+9.867%	1	231	0.000%
2026-06-29	193.8700	193.8700	193.8700	193.8700	+36.068%	1	232	+9.867%
2026-06-26	142.4800	142.4800	142.4800	142.4800	+3.479%	4	232	+49.495%
2026-06-23	137.6900	137.6900	137.6900	137.6900	-10.106%	2	232	+54.695%
2026-06-22	152.9000	153.1700	152.9000	153.1700	+15.766%	3	234	+39.061%
2026-06-18	129.7100	140.0300	129.7100	132.3100	-8.455%	7	230	+60.986%
2026-06-16	144.5400	144.5400	144.5300	144.5300	-3.647%	2	230	+47.374%
2026-06-11	150.0000	150.0000	150.0000	150.0000	+24.152%	1	230	+42.000%
2026-06-10	120.8200	120.8200	120.8200	120.8200	+8.847%	1	231	+76.295%
2026-06-09	116.2000	119.7800	111.0000	111.0000	-8.755%	3	231	+91.892%
2026-06-08	132.1500	132.1500	121.6500	121.6500	-16.103%	2	230	+75.092%
2026-06-04	141.0500	145.0000	141.0500	145.0000	-29.268%	2	229	+46.897%
2026-06-03	204.8000	205.0000	204.8000	205.0000	+11.656%	4	231	+3.902%
2026-05-29	172.3500	183.6000	172.3500	183.6000	+28.770%	13	228	+16.013%
2026-05-28	142.5800	142.5800	142.5800	142.5800	+22.544%	40	231	+49.390%
2026-05-27	126.0000	126.0000	116.3500	116.3500	-17.306%	45	271	+83.068%
2026-05-26	138.6000	140.7000	138.6000	140.7000	+1.552%	2	229	+51.386%
2026-05-22	138.5500	138.5500	138.5500	138.5500	+13.111%	1	229	+53.735%
2026-05-21	130.0000	130.0000	122.4900	122.4900	+2.194%	4	229	+73.892%
2026-05-20	119.8600	119.8600	119.8600	119.8600	+18.147%	1	229	+77.707%
2026-05-19	108.1500	108.3500	101.4500	101.4500	-0.432%	12	245	+109.956%
2026-05-18	95.8700	101.8900	93.3200	101.8900	+22.244%	11	245	+109.049%
2026-05-15	69.1500	83.3500	69.1500	83.3500	+14.178%	9	245	+155.549%
2026-05-14	61.0100	76.2300	61.0100	73.0000	+18.989%	26	243	+191.781%
2026-05-13	53.9700	62.8800	53.9700	61.3500	+15.974%	32	237	+247.188%
2026-05-12	46.0000	53.2700	46.0000	52.9000	+9.501%	13	237	+302.647%
2026-05-11	41.1300	48.6600	41.1300	48.3100	+18.407%	34	237	+340.903%
2026-05-08	36.0800	40.8000	36.0800	40.8000	+27.500%	4	232	+422.059%
2026-05-07	29.1400	32.0000	28.7000	32.0000	+68.421%	10	230	+565.625%
2026-05-06	19.0000	19.0000	19.0000	19.0000	-11.710%	6	230	+1,021.053%
2026-05-05	22.3900	22.4700	21.5200	21.5200	+9.239%	4	230	+889.777%
2026-05-04	19.7000	19.7000	19.7000	19.7000	+20.122%	1	231	+981.218%
2026-05-01	15.7000	16.4000	15.6000	16.4000	+15.901%	5	228	+1,198.780%
2026-04-29	15.5000	15.5500	14.1500	14.1500	-19.143%	27	228	+1,405.300%
2026-04-28	17.5000	17.5000	17.5000	17.5000	+8.359%	1	223	+1,117.143%
2026-04-24	16.3000	16.3000	16.1500	16.1500	+10.164%	5	223	+1,218.885%
2026-04-23	14.6600	14.6600	14.6600	14.6600	-18.420%	1	219	+1,352.933%
2026-04-22	17.9700	17.9700	17.9700	17.9700	+68.416%	1	218	+1,085.309%
2026-04-17	10.6700	10.6700	10.6700	10.6700	+13.632%	2	217	+1,896.251%
2026-04-16	9.3900	9.3900	9.3900	9.3900	+29.517%	1	217	+2,168.371%
2026-04-14	7.5500	7.8000	7.2500	7.2500	-8.805%	17	217	+2,837.931%
2026-04-09	8.3000	8.3000	7.9500	7.9500	-22.816%	3	229	+2,579.245%
2026-04-08	13.8200	13.8200	10.3000	10.3000	+58.462%	12	232	+1,967.961%
2026-03-31	6.5000	6.5000	6.5000	6.5000	+3.175%	1	242	+3,176.923%
2026-03-30	6.3000	6.3000	6.3000	6.3000	+26.000%	1	242	+3,280.952%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-28.571%	1	243	+4,160.000%
2026-03-26	7.0000	7.0000	7.0000	7.0000	-12.500%	1	243	+2,942.857%
2026-03-24	8.0000	8.0000	8.0000	8.0000	-18.782%	1	242	+2,562.500%
2026-03-23	9.7500	10.2500	9.7500	9.8500	-22.441%	17	242	+2,062.437%
2026-03-19	12.7000	12.7000	12.7000	12.7000	-10.563%	3	225	+1,577.165%
2026-03-17	13.8800	14.2000	13.8800	14.2000	-23.861%	2	222	+1,400.000%
2026-03-11	19.1000	19.1000	18.6500	18.6500	-2.100%	6	221	+1,042.091%
2026-03-10	18.1000	19.0500	18.1000	19.0500	-3.299%	4	215	+1,018.110%
2026-03-09	19.1500	19.7000	19.1500	19.7000	+9.444%	2	213	+981.218%
2026-03-06	18.0000	18.0000	18.0000	18.0000	+13.422%	1	212	+1,083.333%
2026-03-05	15.8700	15.8700	15.8700	15.8700	+53.630%	1	212	+1,242.155%
2026-02-26	10.0200	11.0000	9.4000	10.3300	+35.564%	309	211	+1,961.955%
2026-02-25	7.6200	7.6200	7.6200	7.6200	-41.385%	6	37	+2,695.276%
2026-02-20	13.0000	13.0000	13.0000	13.0000	-22.156%	1	37	+1,538.462%
2026-02-12	16.7500	16.7500	16.7000	16.7000	+10.963%	10	37	+1,175.449%
2026-02-09	14.6000	15.0500	14.6000	15.0500	+22.358%	2	32	+1,315.282%
2026-02-05	12.3000	12.3000	12.3000	12.3000	-47.771%	3	31	+1,631.707%
2026-01-30	24.3500	24.5500	23.5500	23.5500	+1.684%	8	31	+804.459%
2026-01-29	23.1600	23.1600	23.1600	23.1600	-25.888%	1	37	+819.689%
2026-01-26	31.2500	31.2500	31.2500	31.2500	+14.890%	1	37	+581.600%
2026-01-22	27.2000	27.2000	27.2000	27.2000	-6.207%	1	36	+683.088%
2026-01-16	29.0000	29.0000	29.0000	29.0000	-8.948%	6	34	+634.483%
2026-01-08	32.1500	32.1500	31.8500	31.8500	-4.555%	2	34	+568.760%
2026-01-05	33.3700	33.3700	33.3700	33.3700	-6.000%	1	32	+538.298%
2025-12-31	35.5000	35.5000	35.5000	35.5000	-2.606%	3	32	+500.000%
2025-12-29	36.4500	36.4500	36.4500	36.4500	-11.098%	2	32	+484.362%
2025-12-19	41.0000	41.0000	41.0000	41.0000	+2.628%	1	31	+419.512%
2025-12-18	39.9500	39.9500	39.9500	39.9500	-37.037%	2	31	+433.166%
2025-12-09	64.0500	64.0500	63.4500	63.4500	-11.961%	2	30	+235.697%
2025-11-18	72.0700	72.0700	72.0700	72.0700	-11.353%	2	30	+195.546%
2025-11-13	81.4500	81.4500	81.2000	81.3000	-10.364%	12	30	+161.993%
2025-11-10	90.5700	90.7000	90.5700	90.7000	+5.135%	2	24	+134.840%
2025-10-28	86.2700	86.2700	86.2700	86.2700	+11.532%	1	25	+146.899%
2025-10-27	79.3000	79.3000	77.3500	77.3500	+5.010%	37	12	+175.372%
2025-10-23	73.6600	73.6600	73.6600	73.6600	+15.094%	1	12	+189.166%
2025-10-22	64.0000	64.0000	64.0000	64.0000	-1.235%	1	12	+232.813%
2025-10-21	64.8000	64.8000	64.8000	64.8000	-0.231%	8	13	+228.704%
2025-10-08	64.9500	64.9500	64.9500	64.9500	+10.085%	1	5	+227.945%
2025-10-03	59.0000	59.0000	59.0000	59.0000	+4.351%	1	4	+261.017%
2025-10-01	56.5400	56.5400	56.5400	56.5400	+5.093%	1	4	+276.724%
2025-09-23	53.8000	53.8000	53.8000	53.8000	-10.853%	2	3	+295.911%
2025-09-22	60.3500	60.3500	60.3500	60.3500	-0.066%	1	2	+252.941%
2025-09-18	60.3900	60.3900	60.3900	60.3900	+74.689%	1	2	+252.707%
2025-09-12	34.5700	34.5700	34.5700	34.5700	+4.221%	1	2	+516.141%
2025-09-11	33.1700	33.1700	33.1700	33.1700	0.000%	1	1	+542.147%

.dark-mode .qNCf9d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNCf9d{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C560CRWD Aug 21 2026 560.00 Call (CRWD260821C00560000)option OPRA

CRWD20260821C560
CRWD Aug 21 2026 560.00 Call (CRWD260821C00560000)
option OPRA