Dark

CRWD20270115C200
CRWD Jan 15 2027 200.00 Call (CRWD270115C00200000)
option OPRA

EOD

Jul 20, 2026

37.29-6.071%(-2.41)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	41.3600	41.3700	37.0000	37.2900	-6.071%	114	2,831	0.000%
2026-07-17	42.8900	42.8900	39.7000	39.7000	+1.018%	21	2,784	-6.071%
2026-07-16	39.4300	39.4300	39.3000	39.3000	-8.434%	21	2,803	-5.115%
2026-07-15	50.0000	50.0000	42.9200	42.9200	-4.622%	29	2,808	-13.117%
2026-07-14	32.0000	45.0000	32.0000	45.0000	+53.374%	142	2,790	-17.133%
2026-07-13	28.0000	29.9000	25.3500	29.3400	+0.102%	47	2,896	+27.096%
2026-07-10	35.5400	35.5400	29.3100	29.3100	-18.265%	63	2,887	+27.226%
2026-07-09	34.3500	35.8600	33.3400	35.8600	+14.825%	81	2,832	+3.988%
2026-07-08	34.0000	34.0000	29.5800	31.2300	-9.870%	42	2,765	+19.404%
2026-07-07	35.4100	37.2200	34.6500	34.6500	-7.353%	57	2,768	+7.619%
2026-07-06	37.1000	43.5700	36.6900	37.4000	+11.742%	315	2,786	-0.294%
2026-07-02	36.5000	36.5000	33.4700	33.4700	-94.024%	49	60	+11.413%
2026-06-03	560.0500	560.0500	560.0500	560.0500	+5.620%	2	60	-93.342%
2026-05-29	530.2500	530.2500	530.2500	530.2500	+43.699%	1	60	-92.967%
2026-05-14	365.0000	369.0000	365.0000	369.0000	+4.616%	3	60	-89.894%
2026-05-12	352.1600	352.7200	352.1600	352.7200	+29.201%	4	65	-89.428%
2026-05-04	273.0000	273.0000	273.0000	273.0000	+40.722%	1	65	-86.341%
2026-03-30	194.0300	194.0300	194.0000	194.0000	-20.329%	2	65	-80.778%
2026-03-17	243.5000	243.5000	243.5000	243.5000	-2.949%	1	67	-84.686%
2026-03-10	250.9000	250.9000	250.9000	250.9000	+42.355%	2	68	-85.138%
2026-02-25	176.2500	176.2500	176.2500	176.2500	+6.194%	1	69	-78.843%
2026-02-23	177.0000	177.0000	165.9700	165.9700	-18.462%	3	69	-77.532%
2026-02-20	216.9000	216.9000	203.5500	203.5500	-8.722%	2	70	-81.680%
2026-02-11	223.0000	223.0000	223.0000	223.0000	0.000%	1	70	-83.278%
2026-02-09	223.0000	223.0000	223.0000	223.0000	+13.764%	1	69	-83.278%
2026-02-05	220.1800	220.1800	195.9600	196.0200	-31.938%	4	68	-80.976%
2026-01-27	288.0000	288.0000	288.0000	288.0000	+2.674%	1	68	-87.052%
2026-01-26	280.5000	280.5000	280.5000	280.5000	+5.849%	2	67	-86.706%
2026-01-23	265.0000	265.0000	265.0000	265.0000	-1.377%	2	69	-85.928%
2026-01-16	268.7000	268.7000	268.7000	268.7000	-2.191%	35	69	-86.122%
2026-01-15	274.7200	274.7200	274.7200	274.7200	+2.028%	1	69	-86.426%
2026-01-14	269.2600	269.2600	269.2600	269.2600	-3.144%	1	69	-86.151%
2026-01-12	278.0000	278.0000	278.0000	278.0000	-4.138%	1	70	-86.586%
2026-01-07	290.0000	290.0000	290.0000	290.0000	+4.754%	3	69	-87.141%
2026-01-05	276.8400	276.8400	276.8400	276.8400	-4.165%	1	70	-86.530%
2025-12-29	288.8700	288.8700	288.8700	288.8700	-10.804%	1	70	-87.091%
2025-12-05	323.8600	323.8600	323.8600	323.8600	+0.687%	1	71	-88.486%
2025-11-24	321.4900	321.8000	321.4900	321.6500	-7.731%	7	70	-88.407%
2025-11-20	352.4000	352.4000	348.3000	348.6000	+3.750%	38	71	-89.303%
2025-11-19	324.0000	336.0000	324.0000	336.0000	+1.511%	11	71	-88.902%
2025-10-23	331.0000	331.0000	331.0000	331.0000	+4.026%	1	82	-88.734%
2025-10-10	318.1900	318.1900	318.1900	318.1900	+2.559%	1	83	-88.281%
2025-10-02	310.5000	310.5000	310.2500	310.2500	+4.525%	2	84	-87.981%
2025-09-23	296.8200	296.8200	296.8200	296.8200	-6.236%	5	84	-87.437%
2025-09-19	316.5600	316.5600	316.5600	316.5600	+19.389%	7	89	-88.220%
2025-09-17	265.7000	265.7000	265.1500	265.1500	+0.519%	2	82	-85.936%
2025-09-15	263.6000	263.7800	263.6000	263.7800	+4.240%	2	82	-85.863%
2025-09-11	253.2000	253.3500	253.0500	253.0500	+6.078%	10	84	-85.264%
2025-09-09	238.2500	238.5500	238.2500	238.5500	+1.511%	6	80	-84.368%
2025-08-26	235.0000	235.0000	235.0000	235.0000	-1.261%	1	80	-84.132%
2025-08-20	238.0000	238.0000	238.0000	238.0000	-1.286%	1	79	-84.332%
2025-08-19	241.1000	241.1000	241.1000	241.1000	-1.652%	5	80	-84.533%
2025-08-18	245.1500	245.1500	245.1500	245.1500	-0.548%	2	75	-84.789%
2025-08-11	246.5000	246.5000	246.5000	246.5000	+0.818%	4	73	-84.872%
2025-08-07	252.8500	252.8500	244.5000	244.5000	-13.604%	10	77	-84.748%
2025-07-25	283.0000	283.0000	283.0000	283.0000	+1.241%	2	67	-86.823%
2025-07-23	279.5300	279.5300	279.5300	279.5300	-4.238%	1	65	-86.660%
2025-07-17	291.9000	291.9000	291.9000	291.9000	-9.348%	1	66	-87.225%
2025-06-26	322.0000	322.0000	322.0000	322.0000	+3.053%	2	66	-88.419%
2025-06-25	312.4600	312.4600	312.4600	312.4600	+1.613%	1	68	-88.066%
2025-06-18	307.5000	307.5000	307.5000	307.5000	-0.640%	15	69	-87.873%
2025-06-17	309.4800	309.4800	309.4800	309.4800	+2.691%	1	69	-87.951%
2025-06-16	301.4000	301.4000	301.3700	301.3700	-1.879%	2	70	-87.627%
2025-06-12	307.5000	307.5000	307.1400	307.1400	+7.025%	6	68	-87.859%
2025-06-09	286.9800	286.9800	286.9800	286.9800	-3.859%	10	69	-87.006%
2025-06-02	298.5000	298.5000	298.5000	298.5000	+5.328%	1	69	-87.508%
2025-05-29	283.9500	283.9500	283.4000	283.4000	-0.561%	2	70	-86.842%
2025-05-27	285.0000	285.0000	285.0000	285.0000	+0.924%	2	70	-86.916%
2025-05-23	282.3900	282.3900	282.3900	282.3900	+7.373%	2	72	-86.795%
2025-05-16	263.0000	263.0000	263.0000	263.0000	+10.504%	4	72	-85.821%
2025-05-09	238.5000	238.5000	238.0000	238.0000	-5.368%	4	74	-84.332%
2025-05-07	251.5000	251.5000	251.5000	251.5000	-7.537%	1	73	-85.173%
2025-05-06	272.0000	272.0000	272.0000	272.0000	+5.145%	1	72	-86.290%
2025-04-29	258.6900	258.6900	258.6900	258.6900	+5.073%	1	73	-85.585%
2025-04-28	246.2000	246.2000	246.2000	246.2000	-1.752%	1	74	-84.854%
2025-04-25	250.5900	250.5900	250.5900	250.5900	+3.734%	2	75	-85.119%
2025-04-24	241.5700	241.5700	241.5700	241.5700	+23.635%	1	74	-84.563%
2025-04-21	195.3900	195.3900	195.3900	195.3900	-6.642%	1	75	-80.915%
2025-04-17	209.2900	209.2900	209.2900	209.2900	-6.253%	1	75	-82.183%
2025-04-15	224.5500	230.8500	223.2500	223.2500	+9.436%	4	75	-83.297%
2025-04-09	167.5000	206.0000	167.5000	204.0000	+12.707%	6	77	-81.721%
2025-04-08	181.0000	181.0000	181.0000	181.0000	+15.441%	2	79	-79.398%
2025-04-07	141.0000	156.8100	140.0000	156.7900	-1.390%	6	77	-76.217%
2025-04-04	162.2000	162.2000	159.0000	159.0000	-12.155%	4	72	-76.547%
2025-04-03	181.0000	181.0000	181.0000	181.0000	-9.387%	2	72	-79.398%
2025-04-02	199.7500	199.7500	199.7500	199.7500	+5.498%	1	70	-81.332%
2025-04-01	183.5000	190.9800	183.5000	189.3400	-2.653%	9	69	-80.305%
2025-03-27	194.5000	194.5000	194.5000	194.5000	-5.998%	3	68	-80.828%
2025-03-26	206.9100	206.9100	206.9100	206.9100	+3.559%	35	69	-81.978%
2025-03-21	190.0000	199.8000	185.0000	199.8000	-2.059%	6	42	-81.336%
2025-03-19	206.0000	206.0000	204.0000	204.0000	+4.428%	3	39	-81.721%
2025-03-17	195.3500	195.3500	195.3500	195.3500	+6.749%	1	38	-80.911%
2025-03-14	177.9800	183.0000	177.1200	183.0000	+8.188%	14	37	-79.623%
2025-03-13	169.1500	169.1500	169.1500	169.1500	+1.287%	1	37	-77.954%
2025-03-11	167.0000	167.0000	167.0000	167.0000	+16.571%	1	37	-77.671%
2025-03-10	151.5000	151.5000	143.2600	143.2600	-13.496%	12	37	-73.970%
2025-03-07	154.4000	165.6100	154.4000	165.6100	-15.224%	10	38	-77.483%
2025-03-05	187.3500	195.3500	187.3500	195.3500	-11.650%	3	35	-80.911%
2025-03-03	222.9600	222.9600	221.1100	221.1100	+6.303%	4	33	-83.135%
2025-02-28	208.0000	208.0000	208.0000	208.0000	-5.613%	2	29	-82.072%
2025-02-26	225.0000	225.0000	220.3700	220.3700	+3.543%	6	29	-83.078%
2025-02-24	212.8300	212.8300	212.8300	212.8300	-13.659%	1	28	-82.479%
2025-02-21	246.5000	246.5000	246.5000	246.5000	-7.114%	2	27	-84.872%
2025-02-20	261.0500	265.3800	261.0500	265.3800	-4.540%	2	28	-85.948%
2025-02-19	278.0000	278.0000	278.0000	278.0000	+2.541%	3	28	-86.586%
2025-02-13	271.1100	271.1100	271.1100	271.1100	+4.225%	1	27	-86.245%
2025-02-11	260.1200	260.1200	260.1200	260.1200	+11.639%	1	27	-85.664%
2025-02-04	233.0000	233.0000	233.0000	233.0000	+0.332%	1	27	-83.996%
2025-01-31	232.2300	232.2300	232.2300	232.2300	+17.170%	2	26	-83.943%
2025-01-21	198.1100	198.2000	198.1100	198.2000	+4.042%	2	25	-81.186%
2025-01-17	190.9500	190.9500	190.5000	190.5000	-3.299%	4	25	-80.425%
2025-01-16	197.0000	197.0000	197.0000	197.0000	+1.840%	1	25	-81.071%
2025-01-15	193.4400	193.4400	193.4400	193.4400	+6.549%	1	25	-80.723%
2025-01-14	181.9600	181.9600	181.5500	181.5500	+3.867%	2	25	-79.460%
2025-01-13	174.8500	174.8500	174.7900	174.7900	-5.697%	2	25	-78.666%
2025-01-10	185.3500	185.3500	185.3500	185.3500	-4.753%	2	25	-79.881%
2025-01-08	194.6000	194.6000	194.6000	194.6000	+3.291%	1	23	-80.838%
2025-01-03	188.4000	188.4000	188.4000	188.4000	+2.726%	2	23	-80.207%
2025-01-02	183.4000	183.4000	183.4000	183.4000	+2.002%	1	24	-79.667%
2024-12-30	179.8000	179.8000	179.8000	179.8000	-3.396%	1	23	-79.260%
2024-12-19	186.6600	186.6600	186.1200	186.1200	-14.858%	5	22	-79.965%
2024-12-16	219.1700	219.1700	218.6000	218.6000	+15.521%	5	27	-82.941%
2024-12-10	189.2300	189.2300	189.2300	189.2300	+0.654%	1	32	-80.294%
2024-12-09	188.0000	188.0000	188.0000	188.0000	+5.028%	1	33	-80.165%
2024-12-03	179.0000	179.0000	179.0000	179.0000	-0.897%	3	33	-79.168%
2024-12-02	175.0000	180.6200	175.0000	180.6200	+2.253%	2	33	-79.354%
2024-11-27	180.0000	180.5000	176.6400	176.6400	-14.460%	4	31	-78.889%
2024-11-25	206.5000	206.5000	206.5000	206.5000	-0.448%	1	31	-81.942%
2024-11-22	205.2100	207.4300	205.2100	207.4300	+5.509%	14	30	-82.023%
2024-11-21	194.4500	196.6000	194.4500	196.6000	+5.472%	3	25	-81.033%
2024-11-20	186.4000	186.4000	186.4000	186.4000	+1.891%	1	23	-79.995%
2024-11-14	182.9400	182.9400	182.9400	182.9400	+1.128%	3	22	-79.616%
2024-11-12	180.0000	180.9000	180.0000	180.9000	+8.492%	6	19	-79.386%
2024-11-07	166.7400	166.7400	166.7400	166.7400	+5.265%	1	14	-77.636%
2024-11-06	152.4000	158.4000	152.4000	158.4000	+5.882%	2	15	-76.458%
2024-11-05	149.6000	149.6000	149.6000	149.6000	+5.352%	1	16	-75.074%
2024-11-04	142.0000	142.0000	142.0000	142.0000	-1.045%	3	15	-73.739%
2024-11-01	143.5000	143.5000	143.5000	143.5000	+4.061%	2	15	-74.014%
2024-10-31	138.8000	139.0200	137.9000	137.9000	-2.025%	4	16	-72.959%
2024-10-23	140.7500	140.7500	140.7500	140.7500	-7.126%	1	12	-73.506%
2024-10-18	151.5500	151.5500	151.5500	151.5500	-4.602%	4	11	-75.394%
2024-10-14	165.3000	165.3000	158.8600	158.8600	+3.156%	3	9	-76.527%
2024-10-11	154.0000	154.0000	154.0000	154.0000	+1.583%	10	10	-75.786%
2024-10-10	152.7700	152.7700	151.5200	151.6000	+11.348%	7	11	-75.402%
2024-10-08	136.1500	136.1500	136.1500	136.1500	+6.952%	1	5	-72.611%
2024-10-03	126.6500	127.3000	126.6500	127.3000	+1.507%	2	6	-70.707%
2024-09-26	125.4100	125.4100	125.4100	125.4100	-8.158%	1	6	-70.266%
2024-09-20	136.5500	136.5500	136.5500	136.5500	+16.560%	2	5	-72.691%
2024-09-18	117.1500	117.1500	117.1500	117.1500	0.000%	4	4	-68.169%

.dark-mode .TJ71Cl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJ71Cl{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C200CRWD Jan 15 2027 200.00 Call (CRWD270115C00200000)option OPRA

CRWD20270115C200
CRWD Jan 15 2027 200.00 Call (CRWD270115C00200000)
option OPRA