Dark

CRWD20260821C820
CRWD Aug 21 2026 820.00 Call (CRWD260821C00820000)
option OPRA

Inactive

Jul 1, 2026

48.50+10.102%(+4.45)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	52.0800	52.4500	48.5000	48.5000	+10.102%	60	750	0.000%
2026-06-30	40.4500	44.4500	40.4500	44.0500	+17.154%	9	716	+10.102%
2026-06-29	35.1500	41.0000	35.0000	37.6000	+76.195%	37	717	+28.989%
2026-06-26	17.3000	21.3400	17.3000	21.3400	+25.161%	4	705	+127.273%
2026-06-25	16.4000	17.0500	16.4000	17.0500	+6.563%	2	705	+184.457%
2026-06-24	16.2000	16.2000	15.7000	16.0000	-15.119%	6	704	+203.125%
2026-06-23	18.8500	18.8500	18.8500	18.8500	-4.798%	7	701	+157.294%
2026-06-22	21.0000	25.0000	19.8000	19.8000	+14.783%	7	700	+144.949%
2026-06-18	20.0000	20.0000	17.2500	17.2500	-4.167%	12	695	+181.159%
2026-06-17	18.4000	20.6000	18.0000	18.0000	-14.894%	15	695	+169.444%
2026-06-16	21.1500	21.1500	21.1500	21.1500	-10.305%	1	695	+129.314%
2026-06-15	21.4000	24.9700	21.4000	23.5800	-0.924%	6	695	+105.683%
2026-06-12	26.2000	26.2000	23.7500	23.8000	-6.114%	9	693	+103.782%
2026-06-11	25.3500	25.3500	25.3500	25.3500	+60.443%	1	687	+91.321%
2026-06-10	16.3500	16.7500	14.9100	15.8000	+8.666%	13	687	+206.962%
2026-06-09	17.7500	18.3500	14.5400	14.5400	-22.246%	26	686	+233.563%
2026-06-08	23.5500	23.8500	18.6200	18.7000	-31.652%	10	676	+159.358%
2026-06-05	29.6100	30.6000	27.3600	27.3600	-27.715%	5	674	+77.266%
2026-06-04	30.6000	37.8500	26.5000	37.8500	-36.927%	26	672	+28.137%
2026-06-03	61.7200	64.7500	60.0100	60.0100	-9.323%	20	674	-19.180%
2026-06-02	68.6400	68.6400	63.4700	66.1800	-19.782%	14	674	-26.715%
2026-06-01	63.3500	82.5000	63.1500	82.5000	+56.695%	237	667	-41.212%
2026-05-29	31.9500	53.5000	31.9500	52.6500	+86.372%	813	730	-7.882%
2026-05-28	20.3500	30.1500	20.3500	28.2500	+22.030%	57	1,117	+71.681%
2026-05-27	21.0000	23.2000	21.0000	23.1500	-19.197%	100	1,140	+109.503%
2026-05-26	28.6500	28.6500	28.6500	28.6500	+3.692%	2	1,213	+69.284%
2026-05-22	28.2900	28.2900	27.6000	27.6300	+36.444%	41	1,232	+75.534%
2026-05-21	24.4000	24.4000	20.2500	20.2500	-7.323%	27	1,225	+139.506%
2026-05-20	18.0000	22.6000	18.0000	21.8500	+27.778%	78	1,225	+121.968%
2026-05-19	18.0600	18.0600	17.1000	17.1000	+17.526%	2	1,147	+183.626%
2026-05-18	14.2000	15.6000	14.2000	14.5500	+13.672%	6	1,147	+233.333%
2026-05-15	8.8000	12.8000	8.8000	12.8000	+19.070%	168	1,147	+278.906%
2026-05-14	7.0000	10.7500	6.5100	10.7500	+74.797%	149	1,059	+351.163%
2026-05-13	4.9500	6.9000	4.9500	6.1500	+26.804%	50	929	+688.618%
2026-05-12	4.0000	5.3000	4.0000	4.8500	+19.753%	243	929	+900.000%
2026-05-11	4.2500	4.2500	3.7500	4.0500	+28.571%	10	929	+1,097.531%
2026-05-08	2.5000	3.1500	2.0000	3.1500	+53.659%	108	930	+1,439.683%
2026-05-07	1.4000	2.3600	1.4000	2.0500	+86.364%	385	831	+2,265.854%
2026-05-06	1.1000	1.1000	1.1000	1.1000	+11.111%	50	480	+4,309.091%
2026-05-05	1.0000	1.0000	0.9900	0.9900	+10.000%	101	430	+4,798.990%
2026-05-01	1.0200	1.0200	0.9000	0.9000	+20.000%	102	230	+5,288.889%
2026-04-30	1.0000	1.0700	0.7500	0.7500	-23.469%	59	230	+6,366.667%
2026-04-29	0.9800	0.9800	0.9800	0.9800	-14.783%	5	179	+4,848.980%
2026-04-28	1.0900	1.1500	1.0000	1.1500	+3.604%	102	174	+4,117.391%
2026-04-27	1.1100	1.1100	1.1100	1.1100	-7.500%	1	102	+4,269.369%
2026-04-24	1.2000	1.2000	1.2000	1.2000	+22.449%	1	101	+3,941.667%
2026-04-23	0.9800	0.9800	0.9800	0.9800	+8.889%	1	101	+4,848.980%
2026-04-21	0.9000	0.9000	0.9000	0.9000	+34.328%	1	100	+5,288.889%
2026-04-17	0.7000	0.8100	0.6700	0.6700	+11.667%	3	100	+7,138.806%
2026-04-10	0.4500	0.6000	0.4500	0.6000	-25.000%	3	98	+7,983.333%
2026-04-08	0.8000	0.8000	0.8000	0.8000	+81.818%	1	95	+5,962.500%
2026-04-01	0.4000	0.4400	0.4000	0.4400	-66.154%	2	94	+10,922.727%
2026-03-16	1.3000	1.3000	1.3000	1.3000	-2.256%	1	92	+3,630.769%
2026-03-13	1.4500	1.4500	1.3300	1.3300	-19.880%	7	92	+3,546.617%
2026-03-12	1.6600	1.6600	1.6600	1.6600	+13.699%	4	87	+2,821.687%
2026-03-10	1.4600	1.4600	1.4600	1.4600	-15.607%	4	91	+3,221.918%
2026-03-09	1.4300	1.7800	1.4300	1.7300	+50.435%	80	87	+2,703.468%
2026-03-05	1.1500	1.1500	1.1500	1.1500	+21.053%	1	65	+4,117.391%
2026-03-04	0.9200	0.9700	0.8500	0.9500	-5.000%	19	65	+5,005.263%
2026-02-27	1.0000	1.0000	1.0000	1.0000	-9.091%	1	49	+4,750.000%
2026-02-25	1.0000	1.1000	1.0000	1.1000	-8.333%	11	49	+4,309.091%
2026-02-23	1.1000	1.2000	1.1000	1.2000	-7.692%	3	49	+3,941.667%
2026-02-20	1.6300	1.6300	1.3000	1.3000	-25.714%	6	47	+3,630.769%
2026-02-18	1.7500	1.7500	1.7500	1.7500	+45.833%	1	46	+2,671.429%
2026-02-12	2.4300	2.4300	1.2000	1.2000	-33.333%	2	45	+3,941.667%
2026-02-10	1.7000	1.8000	1.7000	1.8000	-25.000%	16	44	+2,594.444%
2026-02-05	2.4400	2.6900	2.4000	2.4000	-31.429%	26	34	+1,920.833%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-5.914%	1	18	+1,285.714%
2026-01-29	3.7200	3.7200	3.7200	3.7200	-19.130%	1	18	+1,203.763%
2026-01-28	4.6000	4.6000	4.6000	4.6000	+33.333%	1	18	+954.348%
2026-01-23	3.4500	3.4500	3.4500	3.4500	-6.757%	1	18	+1,305.797%
2026-01-20	3.7000	3.7000	3.7000	3.7000	-7.500%	1	17	+1,210.811%
2026-01-16	4.0000	4.0000	4.0000	4.0000	-28.952%	1	18	+1,112.500%
2025-12-30	5.6300	5.6300	5.6300	5.6300	-25.921%	1	18	+761.456%
2025-12-17	7.6000	7.6000	7.6000	7.6000	-48.052%	1	18	+538.158%
2025-12-02	15.0000	15.0000	14.0600	14.6300	+10.000%	15	17	+231.511%
2025-12-01	13.4000	13.4000	13.3000	13.3000	-4.659%	2	19	+264.662%
2025-11-28	13.9500	13.9500	13.9500	13.9500	+1.455%	1	19	+247.670%
2025-11-26	13.7500	13.7500	13.7500	13.7500	-8.333%	5	15	+252.727%
2025-11-25	14.9000	15.0500	14.9000	15.0000	-19.355%	23	15	+223.333%
2025-11-18	18.6000	18.6000	18.6000	18.6000	-27.626%	3	4	+160.753%
2025-11-11	25.7000	25.7000	25.7000	25.7000	0.000%	1	1	+88.716%

.dark-mode .K5mxNK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K5mxNK{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20260821C820CRWD Aug 21 2026 820.00 Call (CRWD260821C00820000)option OPRA

CRWD20260821C820
CRWD Aug 21 2026 820.00 Call (CRWD260821C00820000)
option OPRA