Dark

CRWD20270115C290
CRWD Jan 15 2027 290.00 Call (CRWD270115C00290000)
option OPRA

EOD

Jul 20, 2026

14.25-4.040%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	14.2500	14.2500	14.2500	14.2500	-4.040%	2	684	0.000%
2026-07-16	15.7500	15.7500	14.8500	14.8500	-8.896%	4	682	-4.040%
2026-07-15	17.9500	17.9500	16.3000	16.3000	-8.683%	7	681	-12.577%
2026-07-14	16.2000	17.8500	16.2000	17.8500	+92.973%	21	680	-20.168%
2026-07-13	9.1000	9.2500	9.1000	9.2500	+0.872%	2	685	+54.054%
2026-07-10	10.9000	10.9000	9.0000	9.1700	-26.757%	74	686	+55.398%
2026-07-09	12.0000	12.5200	12.0000	12.5200	+21.553%	3	742	+13.818%
2026-07-08	10.8000	10.8000	9.4700	10.3000	-23.420%	26	744	+38.350%
2026-07-07	12.4500	13.5500	11.4000	13.4500	+8.032%	91	725	+5.948%
2026-07-06	10.5200	16.3800	10.5200	12.4500	+10.470%	380	766	+14.458%
2026-07-02	11.2000	12.5000	10.5000	11.2700	-95.741%	21	53	+26.442%
2026-05-11	264.6000	264.6000	264.6000	264.6000	+65.375%	1	53	-94.615%
2026-04-16	160.0000	160.0000	160.0000	160.0000	+31.148%	11	53	-91.094%
2026-04-10	121.5000	122.0000	121.5000	122.0000	-9.830%	12	57	-88.320%
2026-04-01	135.5000	135.5000	135.3000	135.3000	+2.773%	2	46	-89.468%
2026-03-30	131.6500	131.6500	131.6500	131.6500	-4.601%	1	45	-89.176%
2026-03-24	138.0000	138.0000	138.0000	138.0000	-10.395%	1	46	-89.674%
2026-03-23	154.0100	154.0100	154.0100	154.0100	-11.964%	1	46	-90.747%
2026-03-09	174.9400	174.9400	174.9400	174.9400	+52.122%	1	47	-91.854%
2026-02-27	112.3500	115.0000	112.3500	115.0000	-8.250%	2	47	-87.609%
2026-02-26	125.3500	125.3500	125.3400	125.3400	+17.591%	4	45	-88.631%
2026-02-24	106.5900	106.5900	106.5900	106.5900	-2.817%	4	45	-86.631%
2026-02-23	109.6800	109.6800	109.6800	109.6800	-19.442%	1	41	-87.008%
2026-02-06	136.1500	136.1500	136.1500	136.1500	-14.500%	3	40	-89.534%
2026-02-03	159.2400	159.2400	159.2400	159.2400	-13.358%	1	40	-91.051%
2026-01-20	183.7900	183.7900	183.7900	183.7900	-14.008%	1	41	-92.247%
2026-01-07	213.7300	213.7300	213.7300	213.7300	-12.424%	1	40	-93.333%
2025-12-12	243.9000	244.0500	243.9000	244.0500	-2.769%	2	39	-94.161%
2025-12-02	251.0000	251.0000	251.0000	251.0000	+5.131%	1	38	-94.323%
2025-11-25	238.5500	238.7500	238.5500	238.7500	-2.927%	2	38	-94.031%
2025-11-24	246.0500	246.0500	245.9500	245.9500	-15.730%	4	39	-94.206%
2025-11-11	291.7100	291.8600	291.7100	291.8600	-0.711%	2	41	-95.118%
2025-11-10	293.9500	293.9500	293.9500	293.9500	+8.705%	10	41	-95.152%
2025-11-05	270.7700	270.7700	270.2000	270.4100	-4.462%	10	48	-94.730%
2025-10-30	283.0400	283.0400	283.0400	283.0400	+19.069%	1	48	-94.965%
2025-09-19	237.7100	237.7100	237.7100	237.7100	+26.948%	1	49	-94.005%
2025-09-15	187.4500	187.4500	187.2500	187.2500	+5.197%	4	49	-92.390%
2025-09-11	177.9000	178.0500	177.9000	178.0000	+4.922%	4	49	-91.994%
2025-09-10	176.8000	176.8000	169.5500	169.6500	+1.139%	9	49	-91.600%
2025-09-09	165.9500	167.7400	165.9500	167.7400	-0.646%	3	45	-91.505%
2025-09-08	168.8300	168.8300	168.8300	168.8300	-2.860%	1	44	-91.560%
2025-08-15	173.8000	173.8000	173.8000	173.8000	+0.579%	2	44	-91.801%
2025-08-14	174.2200	174.2200	172.8000	172.8000	-5.574%	3	46	-91.753%
2025-08-13	183.0000	183.0000	183.0000	183.0000	+0.721%	7	46	-92.213%
2025-08-07	181.6900	181.6900	181.6900	181.6900	-14.487%	1	46	-92.157%
2025-07-30	212.4700	212.4700	212.4700	212.4700	+0.941%	5	45	-93.293%
2025-07-29	210.4900	210.4900	210.4900	210.4900	-4.971%	1	48	-93.230%
2025-07-18	221.5000	221.5000	221.5000	221.5000	-15.283%	7	48	-93.567%
2025-07-03	261.4600	261.4600	261.4600	261.4600	+6.806%	5	48	-94.550%
2025-06-27	244.8000	244.8000	244.8000	244.8000	+1.729%	5	50	-94.179%
2025-06-18	240.6700	240.6700	240.6400	240.6400	+3.341%	5	49	-94.078%
2025-06-16	230.0000	232.8600	230.0000	232.8600	+2.604%	2	49	-93.880%
2025-06-11	225.7500	226.9500	224.9500	226.9500	+10.707%	6	49	-93.721%
2025-05-21	205.0000	205.0000	205.0000	205.0000	+2.505%	1	53	-93.049%
2025-05-19	201.8000	201.8000	199.8600	199.9900	-2.444%	4	52	-92.875%
2025-05-13	202.5000	205.0000	202.5000	205.0000	+26.543%	3	51	-93.049%
2025-04-23	162.0000	162.0000	162.0000	162.0000	+5.208%	1	53	-91.204%
2025-04-17	152.3000	153.9800	152.3000	153.9800	-5.447%	4	54	-90.746%
2025-04-16	161.4000	163.0300	161.4000	162.8500	-1.033%	5	54	-91.250%
2025-04-15	160.4800	164.5500	160.4800	164.5500	+9.927%	2	51	-91.340%
2025-04-11	150.0000	150.2400	149.6900	149.6900	+8.471%	6	50	-90.480%
2025-04-10	138.0000	138.0000	138.0000	138.0000	+30.806%	1	49	-89.674%
2025-04-07	92.4500	105.5000	92.4500	105.5000	-18.400%	3	49	-86.493%
2025-04-02	129.2900	129.2900	129.2900	129.2900	+6.482%	1	48	-88.978%
2025-03-31	121.4200	121.4200	121.4200	121.4200	+28.107%	5	48	-88.264%
2025-03-10	94.7800	94.7800	94.7800	94.7800	-28.197%	1	48	-84.965%
2025-03-05	132.0000	132.0000	132.0000	132.0000	-14.811%	1	48	-89.205%
2025-02-28	154.9500	154.9500	154.9500	154.9500	-1.092%	4	48	-90.803%
2025-02-24	156.6600	156.6600	156.6600	156.6600	-25.683%	1	46	-90.904%
2025-02-18	210.8000	210.8000	210.8000	210.8000	+53.656%	1	45	-93.240%
2025-01-16	136.8000	137.1900	136.8000	137.1900	+9.141%	2	44	-89.613%
2025-01-14	125.5000	125.7000	125.5000	125.7000	-10.724%	2	43	-88.663%
2024-12-20	140.8000	140.8000	140.8000	140.8000	+0.514%	1	44	-89.879%
2024-12-18	147.6500	147.6500	138.2500	140.0800	+1.082%	21	44	-89.827%
2024-12-09	138.5800	138.5800	138.5800	138.5800	+1.897%	1	24	-89.717%
2024-11-13	136.0000	136.0000	136.0000	136.0000	+11.020%	1	25	-89.522%
2024-11-12	122.5000	122.5000	122.5000	122.5000	+11.536%	1	24	-88.367%
2024-11-06	111.4100	111.4100	109.8000	109.8300	+14.406%	25	24	-87.025%
2024-11-05	96.0000	96.0000	96.0000	96.0000	+3.448%	1	21	-85.156%
2024-10-25	99.9500	99.9500	92.8000	92.8000	-7.533%	6	20	-84.644%
2024-10-21	103.9500	103.9600	99.2600	100.3600	-2.714%	36	19	-85.801%
2024-10-14	103.1600	103.1600	103.1600	103.1600	-5.201%	2	15	-86.187%
2024-10-11	109.5000	109.5400	108.4100	108.8200	+5.446%	18	15	-86.905%
2024-10-10	103.2000	103.2000	103.2000	103.2000	+11.207%	2	16	-86.192%
2024-10-09	92.2500	92.8000	92.2500	92.8000	+6.215%	11	14	-84.644%
2024-10-08	87.3700	87.3700	87.3700	87.3700	-0.716%	1	5	-83.690%
2024-10-04	88.0000	88.0000	88.0000	88.0000	+6.024%	6	5	-83.807%
2024-10-03	83.0000	83.0000	83.0000	83.0000	+2.343%	1	5	-82.831%
2024-09-30	81.1000	81.1000	81.1000	81.1000	-0.062%	1	5	-82.429%
2024-09-27	81.1500	81.1500	81.1500	81.1500	+1.374%	2	4	-82.440%
2024-09-26	80.0500	80.0500	80.0500	80.0500	-5.356%	1	4	-82.199%
2024-09-24	84.5800	84.5800	84.5800	84.5800	-7.855%	1	3	-83.152%
2024-09-20	89.6500	91.7900	88.3500	91.7900	0.000%	8	2	-84.475%

.dark-mode .q35WDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q35WDq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C290CRWD Jan 15 2027 290.00 Call (CRWD270115C00290000)option OPRA

CRWD20270115C290
CRWD Jan 15 2027 290.00 Call (CRWD270115C00290000)
option OPRA