Dark

CRWD20270115C270
CRWD Jan 15 2027 270.00 Call (CRWD270115C00270000)
option OPRA

EOD

Jul 20, 2026

18.70-9.002%(-1.85)380

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	19.1800	19.2000	18.1000	18.7000	-9.002%	380	388	0.000%
2026-07-17	19.9000	20.5500	19.9000	20.5500	+6.256%	2	481	-9.002%
2026-07-16	19.5000	19.5000	18.9400	19.3400	-16.638%	32	480	-3.309%
2026-07-15	23.1600	23.2000	23.1600	23.2000	+10.057%	6	505	-19.397%
2026-07-14	17.3000	21.1500	16.8000	21.0800	+43.109%	303	507	-11.290%
2026-07-10	14.6300	14.7300	14.6300	14.7300	-4.475%	24	288	+26.952%
2026-07-09	15.1000	15.4400	15.1000	15.4200	+20.469%	13	264	+21.271%
2026-07-08	13.0700	13.0700	12.8000	12.8000	-21.713%	10	251	+46.094%
2026-07-07	15.0000	16.3500	14.9500	16.3500	-0.426%	38	249	+14.373%
2026-07-06	18.3300	18.9600	16.1400	16.4200	+11.322%	134	254	+13.886%
2026-07-02	14.0600	14.7500	14.0600	14.7500	-96.648%	20	105	+26.780%
2026-06-26	440.0000	440.0000	440.0000	440.0000	+3.705%	1	105	-95.750%
2026-06-17	424.2800	424.2800	424.2800	424.2800	+0.638%	4	106	-95.593%
2026-06-16	425.6300	425.6300	421.5900	421.5900	-2.486%	3	106	-95.564%
2026-06-15	432.3400	432.3400	432.3400	432.3400	-15.103%	1	106	-95.675%
2026-06-02	509.2500	509.2500	509.2500	509.2500	+40.077%	1	106	-96.328%
2026-05-19	363.5500	363.5500	363.5500	363.5500	+133.869%	1	106	-94.856%
2026-04-14	155.4500	155.4500	155.4500	155.4500	-0.045%	1	106	-87.970%
2026-04-06	155.5200	155.5200	155.5200	155.5200	+1.296%	1	106	-87.976%
2026-04-02	153.5300	153.5300	153.5300	153.5300	+1.608%	1	105	-87.820%
2026-04-01	151.1000	151.1000	151.1000	151.1000	+7.163%	1	105	-87.624%
2026-03-31	141.0000	141.0000	141.0000	141.0000	-2.185%	1	104	-86.738%
2026-03-30	144.1500	144.1500	144.1500	144.1500	-24.706%	1	105	-87.027%
2026-03-11	191.4500	191.4500	191.4500	191.4500	+42.554%	1	105	-90.232%
2026-02-27	134.3000	134.3000	134.3000	134.3000	+13.286%	1	105	-86.076%
2026-02-23	118.5500	118.5500	118.5500	118.5500	-21.334%	1	106	-84.226%
2026-02-06	145.3700	150.7000	145.3700	150.7000	-23.510%	4	105	-87.591%
2026-02-02	197.0200	197.0200	197.0200	197.0200	+3.152%	1	101	-90.509%
2026-01-29	191.0000	191.0000	191.0000	191.0000	-7.974%	1	100	-90.209%
2026-01-21	201.0100	207.5500	201.0100	207.5500	+4.401%	2	100	-90.990%
2026-01-20	194.0000	198.8000	194.0000	198.8000	-5.017%	2	101	-90.594%
2026-01-16	209.3000	209.3000	209.3000	209.3000	+1.111%	1	100	-91.065%
2026-01-06	205.9900	207.0000	205.9900	207.0000	-7.008%	4	100	-90.966%
2025-12-31	222.6000	222.6000	222.6000	222.6000	-17.228%	8	97	-91.599%
2025-12-03	268.9300	268.9300	268.9300	268.9300	+3.674%	2	97	-93.047%
2025-11-24	259.4000	259.4000	259.4000	259.4000	+2.267%	4	97	-92.791%
2025-11-21	253.5000	253.6500	253.4000	253.6500	-12.745%	6	101	-92.628%
2025-11-20	290.8000	290.8000	290.7000	290.7000	-5.962%	2	103	-93.567%
2025-11-11	308.4500	309.1300	308.4500	309.1300	+7.993%	6	103	-93.951%
2025-11-05	286.4900	286.4900	286.0800	286.2500	+2.580%	8	103	-93.467%
2025-10-24	279.0000	279.0500	279.0000	279.0500	+9.914%	2	103	-93.299%
2025-10-06	253.8800	253.8800	253.8800	253.8800	+9.852%	1	103	-92.634%
2025-09-25	231.1100	231.1100	231.1100	231.1100	-6.053%	1	103	-91.909%
2025-09-18	246.0000	246.0000	246.0000	246.0000	+25.395%	3	103	-92.398%
2025-09-12	196.1800	196.1800	196.1800	196.1800	+4.741%	1	100	-90.468%
2025-09-11	187.3000	187.3000	187.3000	187.3000	+1.298%	3	99	-90.016%
2025-09-10	184.4000	185.2000	184.4000	184.9000	+0.462%	28	96	-89.886%
2025-08-25	184.0500	184.0500	184.0500	184.0500	-0.921%	1	93	-89.840%
2025-08-22	185.7600	185.7600	185.7600	185.7600	+0.574%	4	92	-89.933%
2025-08-19	186.5000	186.5000	184.7000	184.7000	-1.441%	3	92	-89.875%
2025-08-18	190.5000	190.5000	187.4000	187.4000	-16.756%	6	91	-90.021%
2025-07-23	225.1200	225.1200	225.1200	225.1200	-5.129%	1	85	-91.693%
2025-06-09	237.2900	237.2900	237.2900	237.2900	-0.013%	1	86	-92.119%
2025-06-06	237.3200	237.3200	237.3200	237.3200	+0.135%	2	86	-92.120%
2025-06-04	237.0000	237.0000	237.0000	237.0000	-1.965%	10	87	-92.110%
2025-06-02	241.7500	241.7500	241.7500	241.7500	+14.573%	1	87	-92.265%
2025-05-14	215.5000	217.1200	211.0000	211.0000	+2.189%	13	87	-91.137%
2025-04-29	206.4800	206.4800	206.4800	206.4800	+4.283%	2	92	-90.943%
2025-04-25	198.0000	198.0000	198.0000	198.0000	+14.451%	2	94	-90.556%
2025-04-23	173.0000	173.0000	173.0000	173.0000	+9.238%	1	94	-89.191%
2025-04-22	153.9400	158.3700	153.9400	158.3700	-7.624%	11	93	-88.192%
2025-04-16	171.4400	171.4400	171.4400	171.4400	+0.316%	3	93	-89.092%
2025-04-14	170.9000	170.9000	170.9000	170.9000	+8.978%	2	91	-89.058%
2025-04-10	156.8200	156.8200	156.8200	156.8200	+35.657%	1	89	-88.076%
2025-04-04	115.6000	115.6000	115.6000	115.6000	-16.655%	2	90	-83.824%
2025-03-28	138.7000	138.7000	138.7000	138.7000	-10.545%	4	90	-86.518%
2025-03-26	155.1000	155.1000	155.0500	155.0500	+3.126%	21	90	-87.939%
2025-03-20	150.3500	150.3500	150.3500	150.3500	+19.753%	21	90	-87.562%
2025-03-14	125.5500	125.5500	125.5500	125.5500	+2.918%	2	69	-85.106%
2025-03-07	128.5500	128.5500	121.9900	121.9900	-8.622%	6	70	-84.671%
2025-03-06	133.5000	133.5000	133.5000	133.5000	+0.747%	1	68	-85.993%
2025-03-05	132.5100	132.5100	132.5100	132.5100	-27.638%	1	68	-85.888%
2025-02-04	183.3000	183.3200	183.1200	183.1200	+2.393%	31	70	-89.788%
2025-02-03	178.7800	178.8400	178.7800	178.8400	-0.368%	9	85	-89.544%
2025-01-31	179.5000	179.5000	179.5000	179.5000	+2.203%	42	76	-89.582%
2025-01-30	175.6300	175.6300	175.6300	175.6300	+33.457%	1	54	-89.353%
2025-01-13	131.5000	131.6000	131.5000	131.6000	-6.000%	11	54	-85.790%
2024-12-30	140.0000	140.0000	140.0000	140.0000	-8.323%	6	64	-86.643%
2024-12-23	146.7500	152.7100	146.7500	152.7100	+4.524%	22	65	-87.755%
2024-12-18	146.1000	146.1000	146.1000	146.1000	-4.821%	1	45	-87.201%
2024-12-16	153.5000	153.5000	153.5000	153.5000	+0.183%	1	46	-87.818%
2024-12-13	153.2200	153.2200	153.2200	153.2200	+2.523%	2	46	-87.795%
2024-12-11	149.4500	149.4500	149.4500	149.4500	-2.320%	1	47	-87.487%
2024-12-06	153.0000	153.0000	153.0000	153.0000	+16.483%	4	47	-87.778%
2024-12-02	131.3500	131.3500	131.3500	131.3500	-4.819%	2	45	-85.763%
2024-11-29	138.0000	138.0000	138.0000	138.0000	-0.805%	2	47	-86.449%
2024-11-20	140.1300	140.1300	139.1200	139.1200	-0.982%	5	46	-86.558%
2024-11-19	140.5000	140.5000	140.5000	140.5000	+0.746%	4	51	-86.690%
2024-11-18	139.4600	139.4600	139.4600	139.4600	-5.617%	2	47	-86.591%
2024-11-13	144.3100	147.7600	144.3100	147.7600	+8.559%	5	47	-87.344%
2024-11-11	136.1100	136.1100	136.1100	136.1100	+8.871%	1	43	-86.261%
2024-11-07	125.0200	125.0200	125.0200	125.0200	+16.471%	2	42	-85.042%
2024-11-01	107.3400	107.3400	107.3400	107.3400	+6.172%	2	40	-82.579%
2024-10-09	101.1000	101.1000	101.1000	101.1000	+4.184%	1	40	-81.503%
2024-10-07	96.5000	97.0400	96.5000	97.0400	+2.688%	3	41	-80.730%
2024-10-04	94.4000	94.5000	94.4000	94.5000	+6.780%	6	41	-80.212%
2024-10-02	88.5000	88.5000	88.5000	88.5000	+5.988%	4	38	-78.870%
2024-10-01	84.7100	84.7300	83.5000	83.5000	-5.114%	6	42	-77.605%
2024-09-30	88.0000	88.0000	88.0000	88.0000	+0.860%	2	38	-78.750%
2024-09-26	87.2500	87.2500	87.2500	87.2500	-14.276%	1	36	-78.567%
2024-09-20	98.9000	101.7800	94.0000	101.7800	+12.427%	88	36	-81.627%
2024-09-19	85.5500	90.5300	85.5500	90.5300	+11.449%	3	22	-79.344%
2024-09-18	81.4500	81.4500	81.2300	81.2300	-0.319%	11	24	-76.979%
2024-09-17	81.4700	81.4900	81.4500	81.4900	-0.233%	10	14	-77.052%
2024-09-16	79.5500	82.6000	79.5500	81.6800	0.000%	5	5	-77.106%

.dark-mode .jf0cnc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jf0cnc{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C270CRWD Jan 15 2027 270.00 Call (CRWD270115C00270000)option OPRA

CRWD20270115C270
CRWD Jan 15 2027 270.00 Call (CRWD270115C00270000)
option OPRA