Dark

CRWD20260821C580
CRWD Aug 21 2026 580.00 Call (CRWD260821C00580000)
option OPRA

Inactive

Jul 1, 2026

216.00+11.226%(+21.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	216.0000	216.0000	216.0000	216.0000	+11.226%	1	101	0.000%
2026-06-30	192.2500	194.2000	192.2500	194.2000	+8.979%	5	101	+11.226%
2026-06-29	150.0000	180.5200	150.0000	178.2000	+27.660%	6	99	+21.212%
2026-06-26	130.5000	139.5900	130.5000	139.5900	+22.512%	3	104	+54.739%
2026-06-24	113.9400	113.9400	113.9400	113.9400	-14.163%	1	106	+89.573%
2026-06-22	132.7400	132.7400	132.7400	132.7400	+12.349%	1	107	+62.724%
2026-06-18	114.2100	118.1500	114.2100	118.1500	+19.828%	6	108	+82.818%
2026-06-11	98.6000	98.6000	98.6000	98.6000	+10.699%	1	108	+119.067%
2026-06-09	83.2800	89.0700	83.2800	89.0700	-16.687%	4	109	+142.506%
2026-06-08	119.4400	124.1000	106.9100	106.9100	-20.895%	10	107	+102.039%
2026-06-05	135.1500	135.1500	135.1500	135.1500	-8.719%	5	109	+59.822%
2026-06-04	135.8400	148.0600	135.8400	148.0600	-23.680%	10	104	+45.887%
2026-06-03	196.3000	196.3000	194.0000	194.0000	-7.895%	3	96	+11.340%
2026-06-01	210.6300	210.6300	210.6300	210.6300	+27.740%	1	97	+2.549%
2026-05-29	164.8900	164.8900	164.8900	164.8900	+27.407%	5	97	+30.996%
2026-05-28	122.6000	129.4200	122.6000	129.4200	-0.729%	3	97	+66.898%
2026-05-26	120.0000	130.3700	120.0000	130.3700	+6.957%	8	96	+65.682%
2026-05-22	121.8900	121.8900	121.8900	121.8900	+10.698%	4	99	+77.209%
2026-05-21	111.3500	111.3500	110.1100	110.1100	-0.802%	6	93	+96.167%
2026-05-20	107.0000	111.0000	107.0000	111.0000	+26.136%	8	93	+94.595%
2026-05-19	98.3200	98.3200	88.0000	88.0000	+1.126%	7	102	+145.455%
2026-05-18	83.0500	87.1200	82.2600	87.0200	+18.298%	18	102	+148.219%
2026-05-15	57.6400	74.4700	57.6400	73.5600	+10.087%	13	102	+193.638%
2026-05-14	61.0000	67.5900	61.0000	66.8200	+23.626%	23	97	+223.257%
2026-05-13	43.1100	54.0500	43.1100	54.0500	+14.392%	16	85	+299.630%
2026-05-12	43.1800	47.2500	41.1900	47.2500	+11.491%	28	85	+357.143%
2026-05-11	34.4700	42.3800	34.4700	42.3800	+29.405%	20	85	+409.674%
2026-05-08	26.7500	33.3000	26.6500	32.7500	+46.861%	37	76	+559.542%
2026-05-07	24.9900	25.3200	22.3000	22.3000	+27.138%	10	77	+868.610%
2026-05-05	17.5400	17.5400	17.5400	17.5400	+11.365%	1	68	+1,131.471%
2026-05-04	15.8000	15.8000	15.7500	15.7500	+38.158%	6	69	+1,271.429%
2026-04-30	11.4000	11.4000	11.4000	11.4000	-0.437%	10	69	+1,794.737%
2026-04-24	10.3000	11.4500	10.3000	11.4500	-8.400%	2	79	+1,786.463%
2026-04-23	12.5000	12.5000	12.5000	12.5000	-24.925%	1	80	+1,628.000%
2026-04-22	13.6000	16.6500	13.6000	16.6500	+32.143%	8	80	+1,197.297%
2026-04-21	13.8000	13.9000	12.6000	12.6000	+39.073%	50	61	+1,614.286%
2026-04-20	9.5000	9.5000	9.0600	9.0600	+11.852%	2	61	+2,284.106%
2026-04-17	8.1000	8.1000	8.1000	8.1000	+11.724%	1	61	+2,566.667%
2026-04-16	7.3000	7.4500	7.2500	7.2500	+16.935%	6	61	+2,879.310%
2026-04-15	6.2000	6.2000	6.2000	6.2000	+12.727%	1	65	+3,383.871%
2026-04-14	6.0000	6.0000	5.3400	5.5000	-5.172%	14	66	+3,827.273%
2026-04-13	5.7500	5.9000	5.7500	5.8000	+0.870%	5	71	+3,624.138%
2026-04-09	6.9000	6.9000	5.7500	5.7500	-28.125%	12	76	+3,656.522%
2026-04-08	11.5200	11.5200	8.0000	8.0000	+42.857%	29	87	+2,600.000%
2026-04-06	5.6000	5.6000	5.6000	5.6000	+13.131%	1	82	+3,757.143%
2026-03-30	4.9500	4.9500	4.9500	4.9500	+98.000%	10	81	+4,263.636%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-58.949%	1	81	+8,540.000%
2026-03-24	6.0900	6.0900	6.0900	6.0900	-19.231%	1	80	+3,446.798%
2026-03-23	7.5400	7.5400	7.5400	7.5400	-9.916%	10	79	+2,764.721%
2026-03-20	8.3700	8.3700	8.3700	8.3700	-23.422%	10	89	+2,480.645%
2026-03-17	12.2000	12.2000	10.9300	10.9300	-2.411%	17	79	+1,876.212%
2026-03-16	13.2000	13.2500	11.2000	11.2000	-30.000%	12	63	+1,828.571%
2026-03-12	16.7000	16.7000	15.8000	16.0000	+4.235%	6	58	+1,250.000%
2026-03-11	16.0500	16.0500	15.0000	15.3500	-0.647%	13	52	+1,307.166%
2026-03-10	14.6500	15.5000	14.6500	15.4500	+5.822%	13	39	+1,298.058%
2026-03-09	15.4500	15.4500	14.5000	14.6000	+66.857%	6	35	+1,379.452%
2026-03-03	8.7500	8.7500	8.7500	8.7500	+42.276%	1	35	+2,368.571%
2026-02-27	6.6200	6.6200	6.1500	6.1500	-2.536%	5	35	+3,412.195%
2026-02-25	6.3100	6.3100	6.3100	6.3100	+9.739%	6	32	+3,323.138%
2026-02-24	5.7500	5.7500	5.7500	5.7500	-8.875%	1	32	+3,656.522%
2026-02-23	7.0000	7.0000	6.3100	6.3100	-50.315%	4	31	+3,323.138%
2026-02-18	12.7000	12.7000	12.7000	12.7000	-25.731%	5	34	+1,600.787%
2026-02-13	17.0000	17.1000	17.0000	17.1000	+20.169%	2	39	+1,163.158%
2026-02-10	14.2300	14.2300	14.2300	14.2300	+18.583%	1	39	+1,417.920%
2026-02-09	10.3900	12.0500	10.3900	12.0000	+14.286%	61	38	+1,700.000%
2026-02-06	10.5000	10.5000	10.5000	10.5000	-14.286%	1	74	+1,957.143%
2026-02-05	12.1500	12.2500	12.1500	12.2500	-26.471%	13	73	+1,663.265%
2026-02-03	17.1000	17.1000	16.6600	16.6600	-16.700%	46	60	+1,196.519%
2026-01-29	21.3300	21.3300	19.9300	20.0000	-30.676%	10	38	+980.000%
2026-01-28	28.8500	28.8500	28.8500	28.8500	-8.558%	2	36	+648.700%
2026-01-27	31.5500	31.5500	31.5500	31.5500	+36.580%	2	38	+584.628%
2026-01-22	23.8500	23.8500	23.1000	23.1000	+5.963%	2	38	+835.065%
2026-01-21	22.2800	22.2800	21.8000	21.8000	-10.288%	4	37	+890.826%
2026-01-16	24.3000	24.3000	24.3000	24.3000	-0.938%	1	36	+788.889%
2026-01-15	27.6900	27.6900	24.5300	24.5300	-7.643%	6	36	+780.554%
2026-01-14	26.5600	26.5600	26.5600	26.5600	-9.010%	3	37	+713.253%
2026-01-09	28.0800	29.1900	27.7800	29.1900	-15.440%	7	37	+639.979%
2026-01-07	29.8700	34.5200	29.8700	34.5200	+9.275%	4	38	+525.724%
2025-12-30	31.5900	31.5900	31.5900	31.5900	-5.701%	2	42	+583.761%
2025-12-26	31.9700	33.5000	31.9700	33.5000	+6.790%	14	43	+544.776%
2025-12-23	31.3700	31.3700	31.3700	31.3700	-11.284%	1	35	+588.556%
2025-12-18	35.3600	35.3600	35.3600	35.3600	-40.017%	1	34	+510.860%
2025-12-02	59.0500	59.0500	58.8000	58.9500	-30.245%	32	35	+266.412%
2025-11-12	84.5100	84.5100	84.5100	84.5100	+13.512%	2	17	+155.591%
2025-11-04	74.4500	74.4500	74.4500	74.4500	+9.485%	2	17	+190.128%
2025-10-24	71.3000	71.3000	68.0000	68.0000	+12.919%	5	17	+217.647%
2025-10-09	60.2200	60.2200	60.2200	60.2200	+1.261%	1	12	+258.685%
2025-10-08	58.2000	59.4700	57.9000	59.4700	+18.940%	5	13	+263.208%
2025-09-29	50.0000	50.0000	50.0000	50.0000	-1.283%	1	8	+332.000%
2025-09-23	50.6000	50.6500	50.6000	50.6500	-9.859%	2	7	+326.456%
2025-09-19	56.1900	56.1900	56.1900	56.1900	+62.775%	1	6	+284.410%
2025-09-17	34.5200	34.5200	34.5200	34.5200	+17.816%	1	6	+525.724%
2025-08-19	29.4800	29.4800	29.0600	29.3000	0.000%	10	5	+637.201%

.dark-mode .GlhVqh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GlhVqh{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C580CRWD Aug 21 2026 580.00 Call (CRWD260821C00580000)option OPRA

CRWD20260821C580
CRWD Aug 21 2026 580.00 Call (CRWD260821C00580000)
option OPRA