Dark

CRWD20260821C570
CRWD Aug 21 2026 570.00 Call (CRWD260821C00570000)
option OPRA

Inactive

Jun 30, 2026

206.20+8.162%(+15.56)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	206.8500	206.8500	206.2000	206.2000	+8.162%	7	159	0.000%
2026-06-29	190.6400	190.6400	190.6400	190.6400	+51.627%	10	165	+8.162%
2026-06-24	126.9700	127.1500	125.7300	125.7300	+5.860%	6	169	+64.002%
2026-06-23	118.7700	118.7700	118.7700	118.7700	-4.870%	1	171	+73.613%
2026-06-18	128.0000	128.0000	124.6500	124.8500	-7.607%	3	173	+65.158%
2026-06-17	135.1300	135.1300	135.1300	135.1300	-2.854%	1	173	+52.594%
2026-06-15	139.1000	139.1000	139.1000	139.1000	-7.452%	2	173	+48.239%
2026-06-12	150.3000	150.3000	150.3000	150.3000	+65.711%	1	175	+37.192%
2026-06-09	104.4600	104.4600	90.7000	90.7000	-22.946%	4	176	+127.343%
2026-06-08	127.4500	135.9800	115.4500	117.7100	-17.170%	13	176	+75.176%
2026-06-05	145.7000	145.7000	142.1100	142.1100	-4.573%	17	175	+45.099%
2026-06-04	136.0500	148.9200	135.4200	148.9200	-25.789%	17	168	+38.464%
2026-06-03	200.6700	200.6700	200.6700	200.6700	-4.370%	1	161	+2.756%
2026-06-02	209.8400	209.8400	209.8400	209.8400	-1.829%	1	161	-1.735%
2026-06-01	209.4500	213.7500	209.4500	213.7500	+17.931%	23	161	-3.532%
2026-05-29	170.5600	181.2500	170.5600	181.2500	+63.805%	8	171	+13.766%
2026-05-28	110.6500	110.6500	110.6500	110.6500	-2.563%	2	174	+86.353%
2026-05-27	118.6700	118.6700	109.8000	113.5600	-15.788%	26	174	+81.578%
2026-05-26	126.4100	138.3500	126.4100	134.8500	+6.433%	22	177	+52.911%
2026-05-22	134.6400	134.6400	126.7000	126.7000	+10.030%	3	179	+62.747%
2026-05-21	118.2000	118.2000	115.1500	115.1500	+1.525%	10	181	+79.071%
2026-05-20	97.0300	113.4900	97.0300	113.4200	+18.269%	29	181	+81.802%
2026-05-19	99.1500	99.5500	93.9800	95.9000	+0.471%	10	174	+115.016%
2026-05-18	81.6000	97.8000	81.6000	95.4500	+20.548%	17	174	+116.029%
2026-05-15	65.3300	79.1800	63.3000	79.1800	+12.058%	17	174	+160.419%
2026-05-14	57.4800	73.1500	57.4800	70.6600	+13.437%	26	179	+191.820%
2026-05-13	52.1500	62.2900	52.1500	62.2900	+36.004%	32	143	+231.032%
2026-05-12	45.2500	49.2900	42.4600	45.8000	+3.690%	18	143	+350.218%
2026-05-11	39.8500	44.4000	39.8500	44.1700	+15.477%	15	143	+366.833%
2026-05-08	26.7000	38.2500	26.7000	38.2500	+34.116%	8	141	+439.085%
2026-05-07	25.4800	28.5200	25.4800	28.5200	+59.508%	5	145	+623.001%
2026-05-06	15.8200	17.8800	15.8200	17.8800	-14.038%	8	142	+1,053.244%
2026-05-05	17.8500	20.8000	17.8500	20.8000	+16.527%	134	134	+891.346%
2026-05-04	17.7500	17.9600	17.6000	17.8500	+24.825%	17	83	+1,055.182%
2026-05-01	14.3000	14.3000	14.3000	14.3000	-2.055%	6	86	+1,341.958%
2026-04-24	14.0000	14.6000	12.3500	14.6000	-20.000%	6	86	+1,312.329%
2026-04-22	15.9000	18.2500	15.9000	18.2500	+27.622%	2	85	+1,029.863%
2026-04-21	15.8000	15.8000	14.3000	14.3000	+58.889%	28	73	+1,341.958%
2026-04-20	9.0000	9.0000	9.0000	9.0000	+40.625%	4	73	+2,191.111%
2026-04-14	6.6000	6.8500	6.4000	6.4000	0.000%	14	69	+3,121.875%
2026-04-09	7.3500	7.3500	6.4000	6.4000	-33.333%	22	75	+3,121.875%
2026-04-08	11.1000	11.1000	9.6000	9.6000	-17.241%	5	86	+2,047.917%
2026-03-19	12.5500	12.8500	11.6000	11.6000	-20.548%	19	90	+1,677.586%
2026-03-18	14.6000	14.6000	14.6000	14.6000	+16.335%	2	76	+1,312.329%
2026-03-17	13.6500	13.6500	12.5500	12.5500	+1.619%	4	76	+1,543.028%
2026-03-16	12.6000	12.7000	12.3000	12.3500	-30.423%	11	72	+1,569.636%
2026-03-12	17.8000	17.8000	17.7500	17.7500	+3.198%	4	61	+1,061.690%
2026-03-11	17.3000	17.3000	17.2000	17.2000	+1.775%	2	61	+1,098.837%
2026-03-10	16.3000	17.2500	16.3000	16.9000	+21.583%	6	62	+1,120.118%
2026-03-05	13.2000	13.9000	13.2000	13.9000	+95.499%	2	59	+1,383.453%
2026-02-25	6.8700	7.1100	6.8700	7.1100	-28.900%	13	58	+2,800.141%
2026-02-23	10.0000	10.0000	10.0000	10.0000	-47.230%	2	58	+1,962.000%
2026-02-03	19.5500	19.5500	18.9500	18.9500	-13.864%	3	58	+988.127%
2026-01-29	21.6400	22.0000	21.6400	22.0000	-30.926%	3	59	+837.273%
2026-01-28	32.1500	32.1500	31.8500	31.8500	+9.828%	2	61	+547.410%
2026-01-26	29.0000	29.0000	29.0000	29.0000	+16.700%	2	60	+611.034%
2026-01-22	24.8500	24.8500	24.8500	24.8500	+6.106%	1	60	+729.779%
2026-01-21	23.6400	23.6400	23.4200	23.4200	-6.320%	2	61	+780.444%
2026-01-16	25.0000	25.0000	25.0000	25.0000	-21.111%	1	60	+724.800%
2026-01-14	31.3500	31.6900	31.3500	31.6900	-10.099%	3	60	+550.678%
2025-12-26	35.2500	35.2500	35.2500	35.2500	-5.369%	1	59	+484.965%
2025-12-17	37.2500	37.2500	37.2500	37.2500	-35.475%	1	60	+453.557%
2025-12-04	57.7300	57.7300	57.7300	57.7300	+2.887%	1	59	+257.180%
2025-11-21	56.1100	56.1100	56.1100	56.1100	-27.506%	2	59	+267.492%
2025-11-13	77.2000	77.4500	77.1500	77.4000	-12.838%	54	60	+166.408%
2025-11-11	88.8000	88.8000	88.8000	88.8000	+4.421%	1	41	+132.207%
2025-11-10	85.3500	85.3500	85.0400	85.0400	+4.152%	4	41	+142.474%
2025-10-28	81.6500	81.6500	81.6500	81.6500	+9.231%	1	41	+152.541%
2025-10-27	74.7500	74.7500	74.7500	74.7500	-2.364%	1	39	+175.853%
2025-10-24	76.5600	76.5600	76.5600	76.5600	+22.988%	10	39	+169.331%
2025-10-08	61.5500	62.8700	61.5500	62.2500	+11.200%	6	29	+231.245%
2025-10-06	55.9800	55.9800	55.9800	55.9800	+11.071%	1	26	+268.346%
2025-09-23	53.3500	53.5000	50.4000	50.4000	-11.424%	13	25	+309.127%
2025-09-22	54.2000	56.9000	54.2000	56.9000	-7.630%	7	24	+262.390%
2025-09-18	57.0400	61.6000	57.0400	61.6000	+170.769%	9	20	+234.740%
2025-09-03	22.6500	22.7500	22.6500	22.7500	-26.613%	2	11	+806.374%
2025-08-28	31.0000	31.0000	31.0000	31.0000	+5.085%	1	10	+565.161%
2025-08-25	29.8700	29.9300	29.5000	29.5000	0.000%	10	10	+598.983%

.dark-mode .mRc2gj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mRc2gj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C570CRWD Aug 21 2026 570.00 Call (CRWD260821C00570000)option OPRA

CRWD20260821C570
CRWD Aug 21 2026 570.00 Call (CRWD260821C00570000)
option OPRA