Dark

CRWD20270115C250
CRWD Jan 15 2027 250.00 Call (CRWD270115C00250000)
option OPRA

EOD

Jul 20, 2026

22.33-9.228%(-2.27)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	25.0000	25.0000	22.3300	22.3300	-9.228%	216	1,985	0.000%
2026-07-17	24.6000	25.3700	24.3500	24.6000	+3.361%	86	1,817	-9.228%
2026-07-16	22.4000	24.0000	21.8000	23.8000	-3.644%	28	1,815	-6.176%
2026-07-15	28.0000	28.0000	24.7000	24.7000	-6.898%	48	1,791	-9.595%
2026-07-14	16.0000	26.5300	16.0000	26.5300	+69.413%	243	1,781	-15.831%
2026-07-13	15.1000	15.6700	15.1000	15.6600	+2.756%	10	1,869	+42.593%
2026-07-10	18.7500	18.7500	15.2000	15.2400	-21.846%	135	1,861	+46.522%
2026-07-09	19.3000	19.7500	19.1000	19.5000	+20.000%	95	1,832	+14.513%
2026-07-08	16.3000	16.5000	15.9000	16.2500	-22.619%	38	1,822	+37.415%
2026-07-07	21.2500	21.5800	19.3000	21.0000	+3.448%	30	1,832	+6.333%
2026-07-06	17.8000	24.5500	17.0000	20.3000	+7.124%	132	1,814	+10.000%
2026-07-02	19.2500	20.0500	17.8000	18.9500	-95.467%	100	99	+17.836%
2026-06-08	418.0000	418.0000	418.0000	418.0000	+5.823%	1	99	-94.658%
2026-05-20	395.0000	395.0000	395.0000	395.0000	+26.769%	1	100	-94.347%
2026-05-12	304.7100	311.5900	304.7100	311.5900	+42.669%	5	101	-92.834%
2026-04-28	218.4000	218.4000	218.4000	218.4000	+1.676%	1	104	-89.776%
2026-04-24	207.3500	214.8000	207.3500	214.8000	+21.157%	3	105	-89.604%
2026-04-15	178.5300	178.5300	174.0000	177.2900	+4.905%	4	106	-87.405%
2026-04-14	169.0000	169.0000	169.0000	169.0000	+6.962%	1	109	-86.787%
2026-04-13	158.0000	158.0000	158.0000	158.0000	+12.777%	1	108	-85.867%
2026-04-10	140.1000	140.1000	140.1000	140.1000	-19.713%	1	109	-84.061%
2026-04-09	174.5000	174.5000	174.5000	174.5000	+21.434%	1	110	-87.203%
2026-03-27	140.2600	143.7000	140.2600	143.7000	-26.870%	2	111	-84.461%
2026-03-16	196.5000	196.5000	196.5000	196.5000	+25.962%	1	112	-88.636%
2026-02-26	156.0000	156.0000	156.0000	156.0000	+9.183%	1	113	-85.686%
2026-02-25	142.8800	142.8800	142.8800	142.8800	+8.038%	1	111	-84.372%
2026-02-23	141.7000	141.7100	132.2500	132.2500	-19.605%	8	111	-83.115%
2026-02-20	164.5000	164.5000	164.5000	164.5000	-7.324%	1	105	-86.426%
2026-02-12	177.5000	177.5000	177.5000	177.5000	+8.100%	1	106	-87.420%
2026-02-06	164.0000	167.2500	164.0000	164.2000	-14.479%	13	107	-86.401%
2026-02-03	192.0000	192.0000	192.0000	192.0000	-9.434%	1	94	-88.370%
2026-01-20	212.0000	212.0000	212.0000	212.0000	-5.547%	1	93	-89.467%
2026-01-16	224.4500	224.4500	224.4500	224.4500	-3.773%	1	93	-90.051%
2026-01-12	233.2500	233.2500	233.2500	233.2500	-2.813%	1	93	-90.427%
2026-01-09	240.0000	240.0000	240.0000	240.0000	-4.199%	1	92	-90.696%
2026-01-07	250.5200	250.5200	250.5200	250.5200	+11.327%	1	91	-91.087%
2026-01-05	225.0300	225.0300	225.0300	225.0300	-8.968%	1	91	-90.077%
2025-12-18	247.2000	247.2000	247.2000	247.2000	-13.928%	1	91	-90.967%
2025-12-09	287.6500	287.6500	287.2000	287.2000	+0.772%	2	91	-92.225%
2025-12-05	285.0000	285.0000	285.0000	285.0000	+2.444%	1	90	-92.165%
2025-11-24	278.2500	278.2500	278.2000	278.2000	-9.851%	6	90	-91.973%
2025-11-20	308.5000	308.6000	308.5000	308.6000	-2.342%	2	90	-92.764%
2025-10-28	316.0000	316.0000	316.0000	316.0000	+8.666%	1	90	-92.934%
2025-10-23	290.3000	290.8500	290.1000	290.8000	+17.305%	14	89	-92.321%
2025-09-24	247.9000	247.9000	247.9000	247.9000	-8.049%	1	89	-90.992%
2025-09-19	269.6000	269.6000	269.6000	269.6000	+34.497%	1	89	-91.717%
2025-09-10	200.8000	200.8500	199.9000	200.4500	+0.906%	20	90	-88.860%
2025-09-09	196.5500	198.6500	196.5500	198.6500	-2.383%	8	88	-88.759%
2025-09-08	197.5000	203.5000	197.5000	203.5000	+8.245%	8	88	-89.027%
2025-09-03	188.0000	188.0000	188.0000	188.0000	-0.159%	1	88	-88.122%
2025-09-02	188.5000	188.5000	188.3000	188.3000	-5.320%	3	89	-88.141%
2025-08-28	198.8800	198.8800	198.8800	198.8800	-1.788%	5	86	-88.772%
2025-08-27	202.5000	202.5000	202.5000	202.5000	-3.548%	1	81	-88.973%
2025-08-13	209.9500	209.9500	209.9500	209.9500	+2.615%	2	82	-89.364%
2025-08-07	204.6000	204.6000	204.6000	204.6000	-12.918%	1	84	-89.086%
2025-07-31	231.7000	234.9500	231.7000	234.9500	-8.740%	4	83	-90.496%
2025-07-11	258.5000	258.5000	257.4500	257.4500	-2.110%	2	87	-91.326%
2025-06-16	263.0000	263.0000	263.0000	263.0000	+2.112%	1	88	-91.510%
2025-06-11	257.1500	257.5600	257.1500	257.5600	+7.049%	18	89	-91.330%
2025-06-05	240.6000	240.6000	240.6000	240.6000	-2.631%	1	72	-90.719%
2025-06-04	247.1000	247.1000	247.1000	247.1000	+12.084%	1	70	-90.963%
2025-05-06	220.4600	220.4600	220.4600	220.4600	+39.532%	1	70	-89.871%
2025-04-21	158.0000	158.0000	158.0000	158.0000	-10.436%	2	71	-85.867%
2025-04-09	173.5500	176.4100	173.5500	176.4100	+19.333%	3	69	-87.342%
2025-04-08	147.8300	147.8300	147.8300	147.8300	+10.321%	1	70	-84.895%
2025-04-07	132.2500	134.0000	132.2500	134.0000	+4.712%	5	71	-83.336%
2025-04-04	131.0000	131.0000	122.6300	127.9700	-23.814%	30	72	-82.551%
2025-04-02	167.9700	167.9700	167.9700	167.9700	+22.427%	2	80	-86.706%
2025-03-31	140.1800	140.1800	137.2000	137.2000	-15.309%	3	80	-83.724%
2025-03-20	162.0000	162.0000	162.0000	162.0000	-6.714%	2	77	-86.216%
2025-03-19	173.6600	173.6600	173.6600	173.6600	+19.027%	1	79	-87.142%
2025-03-14	143.5000	145.9000	143.5000	145.9000	+0.275%	4	78	-84.695%
2025-03-12	143.4300	145.5000	143.4300	145.5000	+3.706%	3	76	-84.653%
2025-03-11	132.5500	140.3000	132.5500	140.3000	+22.266%	4	74	-84.084%
2025-03-10	120.0000	121.6000	114.7500	114.7500	-12.405%	5	70	-80.540%
2025-03-07	142.7300	142.7300	131.0000	131.0000	-11.295%	26	66	-82.954%
2025-03-06	152.7500	155.5500	147.6800	147.6800	-8.586%	3	76	-84.879%
2025-03-05	144.0400	161.5500	144.0400	161.5500	-9.708%	5	76	-86.178%
2025-02-25	178.9200	178.9200	178.9200	178.9200	+0.489%	3	72	-87.520%
2025-02-24	178.0500	178.0500	178.0500	178.0500	-24.488%	2	72	-87.459%
2025-02-18	235.7900	235.7900	235.7900	235.7900	+9.238%	1	72	-90.530%
2025-02-10	216.6500	216.6500	215.8500	215.8500	-1.766%	2	73	-89.655%
2025-02-07	219.7300	219.7300	219.7300	219.7300	+10.190%	4	74	-89.838%
2025-02-05	199.4100	199.4100	199.4100	199.4100	+2.683%	2	72	-88.802%
2025-01-31	193.2700	194.5500	193.2700	194.2000	+26.375%	28	74	-88.502%
2025-01-17	153.6700	153.6700	153.6700	153.6700	+1.352%	2	71	-85.469%
2025-01-14	151.6200	151.6200	151.6200	151.6200	+7.532%	2	71	-85.272%
2025-01-13	139.4200	141.0000	139.4200	141.0000	-12.204%	6	69	-84.163%
2025-01-08	160.6000	160.6000	160.6000	160.6000	-3.078%	2	64	-86.096%
2025-01-06	165.7000	165.7000	165.7000	165.7000	+8.492%	1	64	-86.524%
2024-12-30	148.9500	152.7300	148.9500	152.7300	-6.128%	3	63	-85.379%
2024-12-23	158.0500	162.7000	158.0500	162.7000	+2.173%	21	61	-86.275%
2024-12-20	159.5000	159.5000	159.2400	159.2400	-2.006%	3	62	-85.977%
2024-12-05	162.5000	162.5000	162.5000	162.5000	+3.175%	2	60	-86.258%
2024-12-04	157.5000	157.5000	157.5000	157.5000	+5.021%	2	62	-85.822%
2024-12-02	143.4000	149.9700	143.4000	149.9700	-3.649%	4	60	-85.110%
2024-11-29	155.6500	155.6500	155.6500	155.6500	+5.899%	4	56	-85.654%
2024-11-27	146.9800	146.9800	146.9800	146.9800	-10.378%	1	54	-84.807%
2024-11-21	156.9500	164.0000	156.9500	164.0000	+6.875%	22	34	-86.384%
2024-11-20	153.4500	153.4500	153.4500	153.4500	+1.134%	2	34	-85.448%
2024-11-14	151.1500	151.7300	151.1500	151.7300	+3.676%	4	32	-85.283%
2024-11-11	140.8200	146.3500	140.8200	146.3500	+11.718%	2	34	-84.742%
2024-11-07	130.1500	131.0000	130.1500	131.0000	+12.158%	2	36	-82.954%
2024-11-05	114.7500	116.8000	114.7500	116.8000	-0.933%	2	35	-80.882%
2024-11-01	112.9500	117.9000	112.9500	117.9000	-3.051%	8	33	-81.060%
2024-10-30	121.6100	121.6100	121.6100	121.6100	+4.341%	2	33	-81.638%
2024-10-28	116.5500	116.5500	116.5500	116.5500	-7.124%	1	31	-80.841%
2024-10-21	125.4900	125.4900	125.4900	125.4900	-1.654%	1	30	-82.206%
2024-10-14	127.6000	127.6000	127.6000	127.6000	-2.185%	1	30	-82.500%
2024-10-11	130.4500	130.4500	130.4500	130.4500	+6.446%	2	29	-82.882%
2024-10-10	123.7000	123.7000	122.5500	122.5500	+24.442%	10	28	-81.779%
2024-10-02	98.4800	98.4800	98.4800	98.4800	-1.520%	1	18	-77.325%
2024-09-27	99.0000	100.0000	99.0000	100.0000	+2.197%	8	18	-77.670%
2024-09-26	97.3000	97.8500	97.3000	97.8500	-10.558%	2	18	-77.179%
2024-09-20	104.7300	109.4000	104.7300	109.4000	+13.721%	4	18	-79.589%
2024-09-19	98.9500	98.9500	96.2000	96.2000	+5.970%	6	17	-76.788%
2024-09-17	91.0900	91.0900	90.7800	90.7800	+0.788%	4	14	-75.402%
2024-09-16	90.0700	90.0700	90.0700	90.0700	0.000%	10	10	-75.208%

.dark-mode .XCzJHD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XCzJHD{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C250CRWD Jan 15 2027 250.00 Call (CRWD270115C00250000)option OPRA

CRWD20270115C250
CRWD Jan 15 2027 250.00 Call (CRWD270115C00250000)
option OPRA