Dark

CRWD20260821C600
CRWD Aug 21 2026 600.00 Call (CRWD260821C00600000)
option OPRA

Inactive

Jul 1, 2026

195.00+8.793%(+15.76)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	187.6100	195.0000	187.6100	195.0000	+8.793%	11	263	0.000%
2026-06-30	176.3700	179.7400	176.3700	179.2400	+6.945%	5	274	+8.793%
2026-06-29	140.2700	167.6000	140.2700	167.6000	+36.260%	32	274	+16.348%
2026-06-26	114.4400	123.0000	114.4400	123.0000	+13.889%	8	267	+58.537%
2026-06-25	113.0000	113.0000	108.0000	108.0000	+7.527%	4	265	+80.556%
2026-06-24	100.4400	100.4400	100.4400	100.4400	-6.489%	1	268	+94.146%
2026-06-18	101.0000	109.0000	96.4300	107.4100	-4.482%	14	263	+81.547%
2026-06-17	108.5600	112.4500	108.5600	112.4500	+1.765%	3	263	+73.410%
2026-06-16	102.0100	110.5000	102.0100	110.5000	-10.126%	7	263	+76.471%
2026-06-15	122.9500	122.9500	122.9500	122.9500	+5.900%	1	262	+58.601%
2026-06-12	119.5500	119.5500	116.1000	116.1000	-1.485%	16	261	+67.959%
2026-06-11	105.1600	117.8500	105.1600	117.8500	+57.133%	6	251	+65.465%
2026-06-09	75.0000	75.0000	75.0000	75.0000	-23.282%	5	250	+160.000%
2026-06-08	112.7000	112.7000	97.7600	97.7600	-9.094%	13	250	+99.468%
2026-06-05	125.0000	125.0000	107.5400	107.5400	-25.054%	19	250	+81.328%
2026-06-04	116.6700	143.4900	116.6700	143.4900	-23.643%	23	249	+35.898%
2026-06-02	194.4000	194.4000	180.8400	187.9200	-2.379%	4	254	+3.768%
2026-06-01	184.8500	193.0000	184.8500	192.5000	+21.451%	11	256	+1.299%
2026-05-29	148.8500	158.5000	146.1500	158.5000	+41.556%	52	267	+23.028%
2026-05-28	111.9700	111.9700	111.9700	111.9700	+14.759%	1	276	+74.154%
2026-05-27	96.5700	97.5700	93.1000	97.5700	-15.201%	14	277	+99.857%
2026-05-26	104.6200	115.3100	104.6200	115.0600	+8.938%	12	287	+69.477%
2026-05-22	110.5800	113.4000	105.6200	105.6200	+6.343%	25	298	+84.624%
2026-05-21	102.7000	102.7000	99.3200	99.3200	+1.068%	5	297	+96.335%
2026-05-20	86.2500	98.2700	86.2500	98.2700	+29.337%	22	297	+98.433%
2026-05-19	85.1500	85.3400	75.9800	75.9800	-3.725%	14	306	+156.646%
2026-05-18	64.7500	79.9800	64.7500	78.9200	+24.205%	43	306	+147.086%
2026-05-15	51.1400	65.6500	51.1400	63.5400	+8.671%	20	306	+206.893%
2026-05-14	45.6500	58.4700	45.6500	58.4700	+22.373%	79	307	+233.504%
2026-05-13	40.0000	47.8100	40.0000	47.7800	+29.135%	58	190	+308.121%
2026-05-12	34.9400	38.7600	32.5500	37.0000	+6.875%	40	190	+427.027%
2026-05-11	27.7000	34.6200	27.7000	34.6200	+19.379%	47	190	+463.258%
2026-05-08	18.0000	29.2000	18.0000	29.0000	+46.835%	58	164	+572.414%
2026-05-07	17.5000	20.7500	17.5000	19.7500	+42.599%	29	135	+887.342%
2026-05-05	13.8500	13.8500	13.8500	13.8500	+11.067%	2	135	+1,307.942%
2026-05-04	11.9000	12.5500	11.9000	12.4700	+19.904%	27	135	+1,463.753%
2026-05-01	10.4000	10.4000	10.4000	10.4000	+6.667%	1	128	+1,775.000%
2026-04-29	9.7500	9.7500	9.7500	9.7500	-11.040%	1	128	+1,900.000%
2026-04-27	10.9600	10.9600	10.9600	10.9600	+17.849%	3	128	+1,679.197%
2026-04-24	8.9300	9.3000	8.9300	9.3000	-7.093%	2	131	+1,996.774%
2026-04-23	8.0000	10.3000	8.0000	10.0100	-23.000%	3	130	+1,848.052%
2026-04-22	10.5500	13.0200	10.5500	13.0000	+32.248%	6	130	+1,400.000%
2026-04-21	11.0000	11.0700	9.8300	9.8300	+46.062%	41	118	+1,883.723%
2026-04-20	6.7300	6.7300	6.7300	6.7300	+12.167%	3	118	+2,797.474%
2026-04-16	6.5500	6.5500	6.0000	6.0000	+18.812%	7	115	+3,150.000%
2026-04-15	5.2000	5.2000	5.0500	5.0500	+19.385%	6	116	+3,761.386%
2026-04-13	4.2300	4.2300	4.2300	4.2300	+17.500%	1	113	+4,509.929%
2026-04-10	3.5000	3.6000	3.5000	3.6000	-20.000%	6	113	+5,316.667%
2026-04-09	5.3000	5.3500	4.5000	4.5000	-26.230%	19	115	+4,233.333%
2026-04-08	7.9000	7.9000	6.1000	6.1000	+58.442%	56	120	+3,096.721%
2026-04-02	3.8000	3.8500	3.8000	3.8500	+6.944%	2	102	+4,964.935%
2026-04-01	3.6000	3.6000	3.6000	3.6000	-10.000%	1	102	+5,316.667%
2026-03-30	4.0000	4.0000	4.0000	4.0000	+21.581%	4	102	+4,775.000%
2026-03-27	3.2200	3.2900	3.2200	3.2900	-26.889%	4	98	+5,827.052%
2026-03-26	4.5000	4.5000	4.5000	4.5000	+5.882%	1	99	+4,233.333%
2026-03-25	4.2500	4.2500	4.2500	4.2500	-10.714%	1	98	+4,488.235%
2026-03-24	4.9900	4.9900	4.7600	4.7600	-24.444%	4	98	+3,996.639%
2026-03-23	5.7500	6.3000	5.7500	6.3000	-24.911%	3	99	+2,995.238%
2026-03-19	8.1000	8.3900	8.1000	8.3900	+2.317%	17	100	+2,224.195%
2026-03-17	9.7500	9.7500	8.2000	8.2000	-6.818%	19	103	+2,278.049%
2026-03-16	8.8000	8.8000	8.8000	8.8000	-26.667%	1	92	+2,115.909%
2026-03-13	11.6000	12.0000	11.6000	12.0000	-9.228%	7	92	+1,525.000%
2026-03-12	13.5200	13.5200	13.2200	13.2200	+9.710%	2	91	+1,375.038%
2026-03-11	12.3000	12.3000	12.0500	12.0500	-7.308%	7	90	+1,518.257%
2026-03-09	13.0000	13.0000	13.0000	13.0000	+65.605%	1	87	+1,400.000%
2026-03-03	7.8500	7.8500	7.8500	7.8500	+15.441%	1	86	+2,384.076%
2026-03-02	6.7000	6.8000	6.6000	6.8000	-3.546%	3	86	+2,767.647%
2026-02-26	7.0500	7.0500	7.0500	7.0500	+28.885%	50	85	+2,665.957%
2026-02-24	5.4700	5.4700	5.4700	5.4700	-15.846%	1	85	+3,464.899%
2026-02-23	6.5000	6.5000	6.5000	6.5000	-19.455%	1	86	+2,900.000%
2026-02-20	8.4500	8.4500	8.0700	8.0700	-35.851%	2	86	+2,316.357%
2026-02-18	12.5800	12.5800	12.5800	12.5800	+14.364%	1	85	+1,450.079%
2026-02-17	10.9000	11.0000	10.9000	11.0000	-12.000%	2	85	+1,672.727%
2026-02-13	12.5000	12.5000	12.5000	12.5000	+17.371%	1	84	+1,460.000%
2026-02-09	10.1500	10.7500	10.1500	10.6500	-7.391%	6	84	+1,730.986%
2026-02-05	13.3200	13.3200	11.5000	11.5000	-19.580%	13	82	+1,595.652%
2026-02-03	14.3000	14.3000	14.3000	14.3000	-18.934%	1	82	+1,263.636%
2026-01-30	17.6400	17.6400	17.6400	17.6400	-26.805%	3	82	+1,005.442%
2026-01-27	26.0000	26.0000	24.1000	24.1000	+26.509%	12	82	+709.129%
2026-01-23	19.0500	19.0500	19.0500	19.0500	-2.057%	5	88	+923.622%
2026-01-22	19.4500	19.4500	19.4500	19.4500	+6.284%	1	88	+902.571%
2026-01-21	17.3000	18.3000	17.3000	18.3000	+3.741%	2	87	+965.574%
2026-01-20	18.0000	18.0000	17.6400	17.6400	-13.061%	4	88	+1,005.442%
2026-01-16	20.2900	20.2900	20.2900	20.2900	-1.313%	4	86	+861.065%
2026-01-15	20.5600	20.5600	20.5600	20.5600	-10.725%	9	86	+848.444%
2026-01-08	23.0300	23.0300	23.0300	23.0300	-21.853%	3	83	+746.722%
2026-01-07	28.5400	29.7500	28.5400	29.4700	+33.955%	8	86	+561.690%
2026-01-06	22.0000	22.0000	22.0000	22.0000	-17.603%	5	85	+786.364%
2025-12-29	27.9000	27.9500	26.7000	26.7000	-13.114%	6	80	+630.337%
2025-12-18	30.7300	30.7300	30.7300	30.7300	+0.163%	3	81	+534.559%
2025-12-17	30.6800	30.6800	30.6800	30.6800	-20.415%	1	81	+535.593%
2025-12-15	38.5500	38.5500	38.5500	38.5500	-26.585%	3	80	+405.837%
2025-12-09	52.6600	52.6600	52.5100	52.5100	-10.803%	2	80	+271.358%
2025-11-18	58.8700	58.8700	58.8700	58.8700	-12.121%	1	79	+231.238%
2025-11-17	66.9900	66.9900	66.9900	66.9900	+1.963%	1	80	+191.088%
2025-11-13	65.7000	65.7000	65.7000	65.7000	-11.372%	10	79	+196.804%
2025-11-10	73.8400	74.1300	73.8400	74.1300	+7.591%	2	79	+163.051%
2025-11-07	68.9000	68.9000	68.9000	68.9000	+3.500%	1	79	+183.019%
2025-11-05	66.5700	66.5700	66.5700	66.5700	-3.171%	17	79	+192.925%
2025-11-04	68.7500	68.7500	68.7500	68.7500	-11.130%	1	79	+183.636%
2025-11-03	77.0000	77.3600	77.0000	77.3600	+11.102%	2	78	+152.068%
2025-10-31	69.6300	69.6300	69.6300	69.6300	-1.038%	17	78	+180.052%
2025-10-29	70.3600	70.3600	70.3600	70.3600	+0.371%	1	61	+177.146%
2025-10-28	70.1000	70.1000	70.1000	70.1000	+13.339%	10	61	+178.174%
2025-10-27	61.8500	61.8500	61.8500	61.8500	+23.700%	2	60	+215.279%
2025-10-22	50.9500	50.9500	50.0000	50.0000	-5.785%	12	60	+290.000%
2025-10-13	53.7700	53.7700	53.0700	53.0700	+4.985%	2	48	+267.439%
2025-10-10	50.5500	50.5500	50.5500	50.5500	+18.801%	1	46	+285.757%
2025-09-23	42.5000	42.5500	42.5000	42.5500	-6.278%	2	46	+358.284%
2025-09-22	45.0200	45.4000	45.0200	45.4000	-8.097%	11	46	+329.515%
2025-09-19	48.7500	49.4000	48.7500	49.4000	-2.603%	5	45	+294.737%
2025-09-18	46.0300	50.7200	46.0300	50.7200	+175.652%	43	44	+284.464%
2025-09-04	17.4000	18.4000	17.1500	18.4000	0.000%	3	1	+959.783%

.dark-mode .qJJQ5P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qJJQ5P{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C600CRWD Aug 21 2026 600.00 Call (CRWD260821C00600000)option OPRA

CRWD20260821C600
CRWD Aug 21 2026 600.00 Call (CRWD260821C00600000)
option OPRA