Dark

CRWD20270115C300
CRWD Jan 15 2027 300.00 Call (CRWD270115C00300000)
option OPRA

EOD

Sep 3, 2026

6.80+28.544%(+1.51)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.8000	7.0000	6.8000	6.8000	+28.544%	54	1,308	0.000%
2026-09-02	7.5000	7.5000	5.2900	5.2900	-32.953%	37	1,256	+28.544%
2026-09-01	8.8500	8.8500	7.7500	7.8900	-36.627%	42	1,271	-13.815%
2026-08-31	10.0000	12.5000	10.0000	12.4500	+52.761%	167	1,284	-45.382%
2026-08-28	9.0500	9.0500	7.2500	8.1500	-32.083%	47	1,165	-16.564%
2026-08-27	5.1500	12.0000	5.1500	12.0000	+172.727%	256	1,166	-43.333%
2026-08-26	4.0500	4.4900	3.9500	4.4000	+4.019%	323	957	+54.545%
2026-08-25	4.7500	4.7500	3.8000	4.2300	-11.321%	21	1,250	+60.757%
2026-08-24	4.5000	5.1800	4.5000	4.7700	-7.379%	9	1,234	+42.558%
2026-08-21	5.0000	5.1500	4.7700	5.1500	+4.040%	13	1,233	+32.039%
2026-08-20	6.3500	6.3500	4.9500	4.9500	-21.178%	25	1,240	+37.374%
2026-08-19	7.0000	7.0000	6.2800	6.2800	-37.512%	25	1,245	+8.280%
2026-08-18	10.7000	10.7000	9.1500	10.0500	-6.944%	12	1,245	-32.338%
2026-08-17	10.8500	10.8500	10.6000	10.8000	-6.897%	17	1,253	-37.037%
2026-08-14	13.7000	13.8500	11.5000	11.6000	-26.162%	81	1,254	-41.379%
2026-08-13	14.8000	15.7100	14.5500	15.7100	+14.255%	28	1,271	-56.715%
2026-08-12	15.1800	15.1800	13.7000	13.7500	-5.822%	55	1,268	-50.545%
2026-08-11	16.1200	16.6900	14.6000	14.6000	-13.095%	33	1,215	-53.425%
2026-08-10	13.3000	17.2500	13.3000	16.8000	+33.865%	648	1,190	-59.524%
2026-08-07	12.0000	14.1200	12.0000	12.5500	+5.021%	19	611	-45.817%
2026-08-06	10.8000	11.9500	10.7500	11.9500	-4.400%	22	593	-43.096%
2026-08-05	13.3100	15.0000	12.5000	12.5000	-5.660%	73	586	-45.600%
2026-08-04	12.9600	13.7500	12.8500	13.2500	+19.693%	152	571	-48.679%
2026-08-03	8.8400	11.2000	8.8400	11.0700	+60.435%	9	558	-38.573%
2026-07-31	6.9000	6.9000	6.9000	6.9000	+13.115%	1	552	-1.449%
2026-07-30	6.1200	6.2300	5.9300	6.1000	+5.172%	28	552	+11.475%
2026-07-29	6.3500	6.5000	5.8000	5.8000	-7.496%	6	528	+17.241%
2026-07-28	5.5700	6.8000	5.5700	6.2700	+4.500%	8	527	+8.453%
2026-07-27	6.8600	6.9800	6.0000	6.0000	-11.111%	4	527	+13.333%
2026-07-24	7.0000	7.2800	6.7500	6.7500	-27.807%	635	528	+0.741%
2026-07-23	9.2000	9.3500	8.1500	9.3500	+6.857%	13	1,098	-27.273%
2026-07-22	8.7500	8.7500	8.7500	8.7500	-10.072%	4	1,093	-22.286%
2026-07-21	11.4200	11.4200	9.7300	9.7300	-26.288%	73	1,089	-30.113%
2026-07-20	13.6400	14.0700	13.2000	13.2000	-6.648%	1,039	1,142	-48.485%
2026-07-17	14.0000	15.0000	13.4000	14.1400	+5.052%	21	261	-51.909%
2026-07-16	13.7000	13.7000	12.4000	13.4600	-10.027%	4	256	-49.480%
2026-07-15	16.3500	16.5000	14.5800	14.9600	-5.615%	89	256	-54.545%
2026-07-14	11.5000	16.7500	11.5000	15.8500	+91.657%	110	199	-57.098%
2026-07-13	7.0000	8.4500	7.0000	8.2700	+1.973%	13	106	-17.775%
2026-07-10	10.0000	10.0000	8.0000	8.1100	-26.937%	27	94	-16.153%
2026-07-09	10.6500	11.1000	10.6500	11.1000	+23.333%	15	74	-38.739%
2026-07-08	9.4900	9.4900	8.4000	9.0000	-16.512%	56	70	-24.444%
2026-07-07	10.4900	12.0800	10.0200	10.7800	-97.765%	48	26	-36.920%
2026-07-01	482.2500	482.2500	482.2500	482.2500	+23.813%	1	200	-98.590%
2026-06-17	390.0000	390.0000	389.5000	389.5000	+13.326%	4	202	-98.254%
2026-06-09	343.7000	343.7000	343.7000	343.7000	-13.816%	4	202	-98.022%
2026-06-05	409.0000	409.0000	398.8000	398.8000	+1.865%	5	206	-98.295%
2026-06-04	391.5000	391.5000	391.5000	391.5000	-18.190%	1	204	-98.263%
2026-06-02	478.5500	478.5500	478.5500	478.5500	+10.456%	2	205	-98.579%
2026-05-29	433.2500	433.2500	433.2500	433.2500	+15.706%	1	205	-98.430%
2026-05-28	359.5200	374.4400	359.5200	374.4400	+3.734%	2	205	-98.184%
2026-05-27	360.2700	360.9600	357.0000	360.9600	-6.753%	4	205	-98.116%
2026-05-26	387.1000	387.1000	387.1000	387.1000	+1.748%	1	207	-98.243%
2026-05-22	380.4400	380.4500	380.4400	380.4500	+5.925%	4	208	-98.213%
2026-05-20	358.4600	359.1700	355.6200	359.1700	+7.536%	4	208	-98.107%
2026-05-19	339.4500	339.4500	334.0000	334.0000	+3.086%	5	210	-97.964%
2026-05-18	324.0000	324.0000	324.0000	324.0000	+10.906%	1	210	-97.901%
2026-05-14	292.1400	292.1400	292.1400	292.1400	+6.387%	1	210	-97.672%
2026-05-13	274.6000	274.6000	274.6000	274.6000	+2.463%	1	214	-97.524%
2026-05-12	268.0000	268.0000	268.0000	268.0000	+3.816%	2	214	-97.463%
2026-05-11	258.1500	258.1500	258.1500	258.1500	+9.734%	1	214	-97.366%
2026-05-08	213.0000	235.2500	213.0000	235.2500	+5.988%	3	214	-97.109%
2026-05-07	210.0000	223.8500	207.6000	221.9600	+15.967%	14	217	-96.936%
2026-05-06	191.4000	191.4000	191.4000	191.4000	+0.209%	2	221	-96.447%
2026-05-04	188.0000	191.0000	188.0000	191.0000	+7.727%	2	223	-96.440%
2026-05-01	175.1400	177.3000	175.1400	177.3000	-0.197%	3	224	-96.165%
2026-04-28	177.6500	177.6500	177.6500	177.6500	-1.157%	1	224	-96.172%
2026-04-27	179.7300	179.7300	179.7300	179.7300	+6.982%	1	225	-96.217%
2026-04-23	172.0000	172.0000	168.0000	168.0000	-10.410%	2	226	-95.952%
2026-04-22	187.5200	187.5200	187.5200	187.5200	+8.081%	1	227	-96.374%
2026-04-21	180.0000	180.0000	173.5000	173.5000	+14.484%	10	236	-96.081%
2026-04-20	151.5500	151.5500	151.5500	151.5500	-0.079%	1	236	-95.513%
2026-04-17	152.7500	152.7500	151.6700	151.6700	+1.867%	2	237	-95.517%
2026-04-16	148.8900	148.8900	148.8900	148.8900	+15.419%	1	239	-95.433%
2026-04-14	132.7200	132.7200	129.0000	129.0000	-3.731%	2	239	-94.729%
2026-04-13	132.6000	134.0000	132.6000	134.0000	+16.837%	2	237	-94.925%
2026-04-10	108.0000	114.6900	107.0000	114.6900	-8.570%	7	238	-94.071%
2026-04-09	136.3400	136.3400	125.4400	125.4400	-18.035%	11	233	-94.579%
2026-04-08	153.0400	153.0400	153.0400	153.0400	+19.656%	1	237	-95.557%
2026-04-01	127.9000	127.9000	127.9000	127.9000	+6.583%	1	238	-94.683%
2026-03-30	120.0000	120.0000	120.0000	120.0000	+8.519%	1	238	-94.333%
2026-03-27	107.0000	110.5800	107.0000	110.5800	-13.168%	3	239	-93.851%
2026-03-26	127.3500	127.3500	127.3500	127.3500	+0.584%	1	236	-94.660%
2026-03-25	126.6100	126.6100	126.6100	126.6100	-3.491%	1	236	-94.629%
2026-03-24	131.1900	131.1900	131.1900	131.1900	-11.058%	1	235	-94.817%
2026-03-23	144.0000	147.5000	144.0000	147.5000	+4.610%	8	234	-95.390%
2026-03-20	139.2000	145.9000	139.2000	141.0000	-15.831%	3	242	-95.177%
2026-03-18	167.5200	167.5200	167.5200	167.5200	+6.025%	1	243	-95.941%
2026-03-16	159.0000	159.0000	158.0000	158.0000	-4.934%	2	243	-95.696%
2026-03-10	166.2000	166.2000	166.2000	166.2000	+1.932%	1	243	-95.909%
2026-03-06	157.1700	163.1200	157.1700	163.0500	+4.385%	9	244	-95.830%
2026-03-05	156.2000	156.2000	156.2000	156.2000	+23.576%	1	245	-95.647%
2026-03-04	126.4000	126.4000	126.4000	126.4000	-4.242%	10	246	-94.620%
2026-03-03	129.0800	132.0000	128.0500	132.0000	+5.990%	17	256	-94.848%
2026-03-02	124.5400	124.5400	124.5400	124.5400	+11.645%	1	262	-94.540%
2026-02-27	111.9000	111.9000	111.5500	111.5500	-8.648%	7	261	-93.904%
2026-02-26	120.5000	122.1100	120.5000	122.1100	+10.717%	5	254	-94.431%
2026-02-25	105.0000	110.2900	105.0000	110.2900	+9.894%	5	256	-93.834%
2026-02-24	100.7800	102.3200	99.6100	100.3600	+1.837%	8	256	-93.224%
2026-02-23	100.8000	100.9500	97.0000	98.5500	-27.000%	22	254	-93.100%
2026-02-20	154.2300	154.2300	135.0000	135.0000	-6.897%	5	242	-94.963%
2026-02-17	139.5700	145.0000	139.5700	145.0000	+2.113%	3	239	-95.310%
2026-02-12	145.2300	148.2600	142.0000	142.0000	-4.474%	7	236	-95.211%
2026-02-11	148.0000	148.7500	142.8000	148.6500	-1.829%	12	241	-95.425%
2026-02-10	147.4500	151.4200	147.4500	151.4200	+7.887%	6	243	-95.509%
2026-02-09	137.0300	140.3500	137.0300	140.3500	+5.170%	2	238	-95.155%
2026-02-06	130.1000	133.4500	130.1000	133.4500	-12.971%	3	238	-94.904%
2026-02-04	145.0000	153.3400	145.0000	153.3400	-0.416%	3	239	-95.565%
2026-02-03	153.9800	153.9800	153.9800	153.9800	-8.165%	1	238	-95.584%
2026-02-02	167.6700	167.6700	167.6700	167.6700	+0.012%	1	237	-95.944%
2026-01-29	167.6500	167.6500	167.6500	167.6500	-17.596%	3	236	-95.944%
2026-01-28	203.4500	203.4500	203.4500	203.4500	-0.392%	1	239	-96.658%
2026-01-27	205.0100	205.0100	204.2500	204.2500	+4.342%	2	239	-96.671%
2026-01-26	195.7500	195.7500	195.7500	195.7500	+9.102%	3	240	-96.526%
2026-01-22	179.4200	179.4200	179.4200	179.4200	+4.618%	1	240	-96.210%
2026-01-20	173.5300	176.1900	171.5000	171.5000	-2.596%	3	239	-96.035%
2026-01-16	176.0700	176.0700	176.0700	176.0700	-10.127%	1	239	-96.138%
2026-01-13	195.9100	195.9100	195.9100	195.9100	-1.513%	1	239	-96.529%
2026-01-09	198.9200	198.9200	198.9200	198.9200	+4.147%	1	238	-96.582%
2026-01-08	191.0000	191.0000	191.0000	191.0000	-4.500%	1	237	-96.440%
2026-01-07	200.0000	200.0000	200.0000	200.0000	+7.521%	2	236	-96.600%
2026-01-06	183.0000	186.0100	182.6000	186.0100	+1.092%	29	234	-96.344%
2026-01-02	183.3600	184.0000	180.0000	184.0000	-10.896%	6	229	-96.304%
2025-12-26	203.5500	206.5000	203.5500	206.5000	+1.789%	2	225	-96.707%
2025-12-23	208.9100	208.9100	202.8700	202.8700	-3.234%	9	223	-96.648%
2025-12-22	209.6500	209.6500	209.6500	209.6500	-0.649%	4	226	-96.756%
2025-12-19	211.0200	211.0200	211.0200	211.0200	+3.188%	10	228	-96.778%
2025-12-18	207.0000	207.0000	204.5000	204.5000	-11.568%	4	238	-96.675%
2025-12-12	229.0000	231.2500	229.0000	231.2500	-5.881%	2	238	-97.059%
2025-12-09	245.7000	245.7000	245.7000	245.7000	+5.677%	4	236	-97.232%
2025-12-03	225.0000	232.5000	225.0000	232.5000	+1.197%	3	236	-97.075%
2025-11-21	222.9500	229.7500	222.9500	229.7500	-2.234%	3	233	-97.040%
2025-11-20	230.0000	235.0000	230.0000	235.0000	-6.653%	10	232	-97.106%
2025-11-19	251.6500	251.7500	251.6500	251.7500	-4.993%	2	232	-97.299%
2025-11-17	263.1000	264.9800	263.1000	264.9800	-0.664%	2	232	-97.434%
2025-11-07	266.7500	266.7500	266.7500	266.7500	+2.391%	3	233	-97.451%
2025-11-06	260.5200	260.5200	260.5200	260.5200	-0.553%	1	233	-97.390%
2025-11-05	262.2900	262.2900	261.9600	261.9700	-3.482%	10	234	-97.404%
2025-10-31	271.4200	271.4200	271.4200	271.4200	-1.237%	1	234	-97.495%
2025-10-30	269.0000	274.8200	269.0000	274.8200	-0.265%	2	235	-97.526%
2025-10-29	275.5500	275.5500	275.5500	275.5500	-1.261%	1	236	-97.532%
2025-10-28	278.7700	279.0700	278.7700	279.0700	+9.740%	2	235	-97.563%
2025-10-24	254.3000	254.3000	254.3000	254.3000	+1.985%	2	234	-97.326%
2025-10-23	249.5500	249.8000	249.2500	249.3500	+8.262%	17	234	-97.273%
2025-10-22	227.0000	230.3200	227.0000	230.3200	-2.096%	2	235	-97.048%
2025-10-21	235.2500	235.2500	235.2500	235.2500	+12.024%	1	237	-97.109%
2025-10-17	210.0000	210.0000	210.0000	210.0000	-8.297%	1	236	-96.762%
2025-10-14	229.0000	229.0000	229.0000	229.0000	+0.593%	1	237	-97.031%
2025-10-02	227.6500	227.6500	227.6500	227.6500	+0.730%	1	236	-97.013%
2025-10-01	225.0000	226.0000	225.0000	226.0000	+5.484%	3	237	-96.991%
2025-09-25	214.2500	214.2500	214.2500	214.2500	+0.206%	1	236	-96.826%
2025-09-23	218.3200	218.3200	213.8100	213.8100	-8.197%	4	235	-96.820%
2025-09-18	224.8500	233.2000	223.4600	232.9000	+30.294%	25	239	-97.080%
2025-09-16	180.6700	180.6700	178.7500	178.7500	-0.201%	3	255	-96.196%
2025-09-15	182.8200	182.8200	179.1100	179.1100	+0.511%	3	257	-96.203%
2025-09-12	178.4000	178.4000	178.2000	178.2000	+4.424%	2	258	-96.184%
2025-09-11	168.1500	171.3500	167.9500	170.6500	+5.048%	25	258	-96.015%
2025-09-10	168.8500	168.8500	161.6500	162.4500	-0.581%	41	256	-95.814%
2025-09-08	160.0500	163.7500	160.0500	163.4000	+11.156%	7	250	-95.838%
2025-09-05	147.0000	147.0000	147.0000	147.0000	-0.850%	1	250	-95.374%
2025-09-04	146.2400	148.2600	146.2400	148.2600	-1.704%	7	250	-95.413%
2025-09-03	150.8300	150.8300	150.8300	150.8300	-0.344%	3	245	-95.492%
2025-09-02	152.1000	152.1000	151.3500	151.3500	-13.524%	4	242	-95.507%
2025-08-28	176.0000	176.0000	175.0000	175.0200	+4.552%	3	242	-96.115%
2025-08-27	167.4000	167.4000	167.4000	167.4000	+3.499%	1	243	-95.938%
2025-08-25	161.7400	161.7400	161.7400	161.7400	-1.420%	1	242	-95.796%
2025-08-22	158.7000	165.3200	158.7000	164.0700	+2.034%	4	242	-95.855%
2025-08-21	160.8000	160.8000	160.8000	160.8000	-7.213%	1	238	-95.771%
2025-08-13	173.6000	174.8000	173.3000	173.3000	-0.801%	16	237	-96.076%
2025-08-12	176.2500	176.2500	174.7000	174.7000	+5.744%	2	225	-96.108%
2025-08-08	165.2100	165.2100	165.2100	165.2100	-1.953%	1	223	-95.884%
2025-08-07	182.3000	182.3000	168.5000	168.5000	-10.453%	9	224	-95.964%
2025-08-01	184.0000	192.4600	183.5700	188.1700	-5.859%	12	217	-96.386%
2025-07-31	199.8800	199.8800	199.8800	199.8800	-4.373%	2	223	-96.598%
2025-07-25	209.0200	209.0200	209.0200	209.0200	+2.738%	1	225	-96.747%
2025-07-24	207.2200	207.2200	200.0000	203.4500	+0.321%	4	225	-96.658%
2025-07-23	199.8300	205.5000	199.8300	202.8000	-6.241%	6	227	-96.647%
2025-07-22	216.3000	216.3000	216.3000	216.3000	-1.771%	1	224	-96.856%
2025-07-21	220.2000	220.2000	220.2000	220.2000	+6.279%	5	225	-96.912%
2025-07-18	209.3500	209.3500	207.1900	207.1900	-2.819%	2	220	-96.718%
2025-07-17	213.2000	213.2000	213.2000	213.2000	-0.318%	1	220	-96.811%
2025-07-16	211.2100	213.8800	211.2100	213.8800	-0.270%	3	220	-96.821%
2025-07-15	217.6600	217.6600	214.4600	214.4600	-0.510%	3	221	-96.829%
2025-07-14	207.6200	215.5600	207.6200	215.5600	-5.531%	2	224	-96.845%
2025-07-10	231.0800	231.0800	228.1800	228.1800	-9.142%	2	226	-97.020%
2025-07-09	251.0800	251.1400	251.0800	251.1400	+4.424%	5	228	-97.292%
2025-06-27	243.9200	243.9200	237.4000	240.5000	-1.732%	20	232	-97.173%
2025-06-26	243.0000	244.7400	242.7500	244.7400	+4.211%	4	242	-97.222%
2025-06-25	237.1800	237.1800	234.8500	234.8500	+4.970%	2	243	-97.105%
2025-06-13	223.7300	223.7300	223.7300	223.7300	-1.319%	2	245	-96.961%
2025-06-12	230.0000	230.0000	226.7200	226.7200	+3.525%	3	245	-97.001%
2025-06-11	219.0000	219.0000	219.0000	219.0000	-0.114%	1	248	-96.895%
2025-06-06	220.0000	220.0000	219.2500	219.2500	+4.231%	4	249	-96.899%
2025-06-05	204.8000	210.3500	204.8000	210.3500	+1.130%	5	249	-96.767%
2025-06-04	209.1400	209.1400	208.0000	208.0000	-7.556%	2	252	-96.731%
2025-06-03	225.0000	225.0000	225.0000	225.0000	+4.651%	1	253	-96.978%
2025-05-30	215.0000	215.0000	215.0000	215.0000	-1.444%	2	253	-96.837%
2025-05-29	218.1500	218.1500	218.1500	218.1500	+0.239%	10	252	-96.883%
2025-05-28	217.6300	217.6300	217.6300	217.6300	-1.077%	1	262	-96.875%
2025-05-27	217.0000	220.0000	217.0000	220.0000	+12.792%	5	262	-96.909%
2025-05-22	195.0500	195.0500	195.0500	195.0500	+3.420%	20	266	-96.514%
2025-05-14	188.6500	188.6500	188.6000	188.6000	-4.020%	3	246	-96.394%
2025-05-13	192.6800	196.5000	192.6800	196.5000	+10.387%	9	247	-96.539%
2025-05-12	178.0100	178.0100	178.0100	178.0100	-4.807%	1	255	-96.180%
2025-05-08	187.0000	187.0000	187.0000	187.0000	+3.877%	1	256	-96.364%
2025-05-07	182.7400	185.5500	180.0000	180.0200	-9.058%	5	257	-96.223%
2025-05-06	190.5800	197.9500	190.5800	197.9500	-1.776%	3	255	-96.565%
2025-05-05	199.1400	204.0000	199.1000	201.5300	+2.310%	8	254	-96.626%
2025-05-02	194.1600	196.9800	194.1600	196.9800	+4.112%	4	253	-96.548%
2025-05-01	189.2000	189.2000	189.2000	189.2000	+3.700%	1	253	-96.406%
2025-04-30	172.2000	182.4500	172.2000	182.4500	-2.172%	7	254	-96.273%
2025-04-29	186.5000	186.5000	186.5000	186.5000	+5.576%	1	255	-96.354%
2025-04-25	176.6500	176.6500	176.6500	176.6500	+2.110%	2	254	-96.151%
2025-04-24	165.0000	173.0000	165.0000	173.0000	+20.298%	3	253	-96.069%
2025-04-16	154.6700	154.6700	143.8100	143.8100	-11.080%	2	256	-95.272%
2025-04-15	161.7300	161.7300	161.7300	161.7300	+16.060%	1	257	-95.795%
2025-04-11	137.2000	139.3500	137.2000	139.3500	-2.552%	12	256	-95.120%
2025-04-09	109.7200	143.0000	109.7200	143.0000	+40.196%	36	251	-95.245%
2025-04-08	121.0000	121.0000	102.0000	102.0000	-5.591%	5	284	-93.333%
2025-04-07	88.9000	108.0400	88.9000	108.0400	+2.165%	23	285	-93.706%
2025-04-04	105.7400	106.3500	97.2500	105.7500	-13.884%	82	284	-93.570%
2025-04-03	124.0000	124.0000	122.8000	122.8000	-9.659%	30	267	-94.463%
2025-04-02	134.1500	135.9300	132.0100	135.9300	+8.104%	34	284	-94.997%
2025-04-01	119.9500	127.1800	119.9000	125.7400	+3.917%	10	268	-94.592%
2025-03-31	116.0500	121.0000	115.0700	121.0000	-1.706%	10	266	-94.380%
2025-03-28	122.5000	123.1000	122.5000	123.1000	-8.652%	8	273	-94.476%
2025-03-27	134.7600	134.7600	134.7600	134.7600	-10.488%	1	273	-94.954%
2025-03-25	150.5500	150.5500	150.5500	150.5500	+14.313%	2	274	-95.483%
2025-03-24	130.0000	131.7000	130.0000	131.7000	-0.189%	5	272	-94.837%
2025-03-21	131.9500	131.9500	131.9500	131.9500	-0.076%	20	272	-94.847%
2025-03-20	132.0500	132.0500	132.0500	132.0500	-7.007%	1	262	-94.850%
2025-03-19	139.7500	142.0000	139.7500	142.0000	+9.839%	22	262	-95.211%
2025-03-18	128.2000	129.2800	128.2000	129.2800	-5.213%	11	263	-94.740%
2025-03-17	131.9600	136.3900	131.9600	136.3900	+12.209%	7	270	-95.014%
2025-03-14	118.0000	121.5500	118.0000	121.5500	+9.386%	26	271	-94.406%
2025-03-13	111.7000	111.7000	111.1200	111.1200	-6.069%	2	262	-93.880%
2025-03-12	114.2000	118.6000	113.5800	118.3000	+4.997%	11	262	-94.252%
2025-03-11	93.0000	112.6700	93.0000	112.6700	+24.497%	11	263	-93.965%
2025-03-10	94.0000	94.0000	88.5000	90.5000	-10.934%	18	258	-92.486%
2025-03-07	110.0000	110.0000	100.0000	101.6100	-13.005%	122	240	-93.308%
2025-03-06	127.7100	129.9600	116.8000	116.8000	-6.776%	8	179	-94.178%
2025-03-05	136.3000	136.3000	117.5000	125.2900	-10.857%	12	176	-94.573%
2025-03-04	140.5500	140.5500	140.5500	140.5500	-3.541%	3	172	-95.162%
2025-03-03	155.4300	155.4300	145.7100	145.7100	+0.754%	21	175	-95.333%
2025-02-28	144.6200	144.6200	144.6200	144.6200	-4.849%	2	175	-95.298%
2025-02-27	154.6700	154.7000	151.9900	151.9900	-1.993%	10	174	-95.526%
2025-02-26	149.0000	161.1100	149.0000	155.0800	+4.368%	9	172	-95.615%
2025-02-24	156.7300	156.7300	148.5900	148.5900	-10.917%	11	170	-95.424%
2025-02-21	177.2600	177.2600	166.8000	166.8000	-6.842%	4	175	-95.923%
2025-02-20	179.0500	179.0500	179.0500	179.0500	-12.531%	3	177	-96.202%
2025-02-19	205.3500	205.3500	204.4000	204.7000	+4.041%	8	177	-96.678%
2025-02-13	196.7500	196.7500	196.7500	196.7500	+1.548%	1	179	-96.544%
2025-02-12	193.7500	193.7500	193.7500	193.7500	+2.513%	20	179	-96.490%
2025-02-11	189.0000	189.0000	189.0000	189.0000	+1.794%	1	199	-96.402%
2025-02-10	183.8500	185.6700	183.8500	185.6700	+5.843%	3	200	-96.338%
2025-02-06	175.4200	175.4200	175.4200	175.4200	+4.854%	1	199	-96.124%
2025-02-05	167.7000	167.7000	167.3000	167.3000	+11.504%	26	200	-95.935%
2025-02-03	150.0400	150.0400	150.0400	150.0400	-6.981%	1	215	-95.468%
2025-01-30	161.3000	161.3000	161.3000	161.3000	+5.116%	2	213	-95.784%
2025-01-29	157.4100	157.4100	153.4500	153.4500	-7.281%	5	213	-95.569%
2025-01-28	144.2500	166.7400	144.2500	165.5000	+19.374%	26	216	-95.891%
2025-01-27	139.4500	144.0700	138.6400	138.6400	-1.876%	13	208	-95.095%
2025-01-24	145.7500	145.7500	141.2400	141.2900	+2.518%	8	195	-95.187%
2025-01-23	139.7400	141.7500	137.8200	137.8200	-3.032%	8	194	-95.066%
2025-01-22	144.0000	144.0000	141.9000	142.1300	+8.737%	68	186	-95.216%
2025-01-15	130.7100	130.7100	130.7100	130.7100	+6.260%	10	186	-94.798%
2025-01-14	123.0100	123.0100	123.0100	123.0100	+7.705%	1	176	-94.472%
2025-01-13	112.0000	114.2100	112.0000	114.2100	-13.549%	5	175	-94.046%
2025-01-07	132.1100	132.1100	132.1100	132.1100	+4.032%	1	174	-94.853%
2025-01-03	126.7000	126.9900	126.7000	126.9900	+6.081%	4	174	-94.645%
2025-01-02	117.0000	119.7100	116.8500	119.7100	+4.005%	10	174	-94.320%
2024-12-31	116.2500	116.2500	115.1000	115.1000	-6.423%	11	159	-94.092%
2024-12-30	123.0000	123.0000	123.0000	123.0000	-3.081%	3	159	-94.472%
2024-12-27	123.4500	128.0000	123.4500	126.9100	-5.993%	6	162	-94.642%
2024-12-26	133.7500	135.0000	133.7500	135.0000	-0.655%	3	161	-94.963%
2024-12-23	128.8000	135.8900	128.8000	135.8900	+1.600%	3	162	-94.996%
2024-12-20	133.7500	133.7500	133.7500	133.7500	+3.083%	1	165	-94.916%
2024-12-19	129.7500	129.7500	129.7500	129.7500	-6.976%	1	164	-94.759%
2024-12-18	139.2000	139.4800	139.2000	139.4800	-5.757%	3	163	-95.125%
2024-12-17	148.0000	148.0000	148.0000	148.0000	-3.331%	2	160	-95.405%
2024-12-16	140.3500	153.1200	140.3500	153.1000	+15.766%	5	158	-95.558%
2024-12-13	136.2000	136.2000	132.2500	132.2500	+0.816%	4	160	-94.858%
2024-12-12	130.8000	131.1800	130.8000	131.1800	+4.111%	2	160	-94.816%
2024-12-10	126.0000	126.0000	126.0000	126.0000	+0.422%	1	161	-94.603%
2024-12-09	127.8900	127.8900	125.4700	125.4700	-7.777%	2	160	-94.580%
2024-12-06	134.5500	136.0500	134.5500	136.0500	+2.063%	4	158	-95.002%
2024-12-05	133.3000	133.3000	133.3000	133.3000	+5.375%	1	160	-94.899%
2024-12-04	126.5000	126.5000	126.5000	126.5000	+3.265%	1	161	-94.625%
2024-12-03	123.2500	123.2500	122.5000	122.5000	-1.654%	2	160	-94.449%
2024-12-02	113.8500	124.5600	113.8500	124.5600	+3.369%	4	160	-94.541%
2024-11-29	122.5600	122.5600	120.5000	120.5000	0.000%	22	160	-94.357%
2024-11-27	125.0000	125.0000	117.7500	120.5000	-11.397%	9	144	-94.357%
2024-11-26	136.5000	136.5000	136.0000	136.0000	-3.134%	2	144	-95.000%
2024-11-25	140.4000	140.4000	140.4000	140.4000	+1.189%	1	143	-95.157%
2024-11-22	138.7500	138.7500	138.7500	138.7500	+4.010%	2	143	-95.099%
2024-11-21	133.4000	133.4000	133.4000	133.4000	+4.792%	3	143	-94.903%
2024-11-20	123.4900	127.3000	123.3000	127.3000	+0.632%	9	143	-94.658%
2024-11-19	126.5000	126.5000	126.5000	126.5000	+2.429%	1	140	-94.625%
2024-11-18	123.3700	123.5000	123.3700	123.5000	+7.391%	20	140	-94.494%
2024-11-15	116.4300	116.4300	115.0000	115.0000	-7.258%	4	130	-94.087%
2024-11-14	123.4700	124.0000	123.4700	124.0000	-6.436%	6	129	-94.516%
2024-11-13	124.0000	132.5300	124.0000	132.5300	+11.492%	12	129	-94.869%
2024-11-12	119.2700	119.2700	116.6000	118.8700	+3.681%	6	119	-94.279%
2024-11-11	109.4000	114.6500	109.4000	114.6500	+6.108%	11	117	-94.069%
2024-11-08	107.2500	108.0500	107.2500	108.0500	+1.934%	4	108	-93.707%
2024-11-07	106.0000	106.0000	106.0000	106.0000	+2.584%	1	106	-93.585%
2024-11-06	102.9500	107.0100	102.9500	103.3300	+8.256%	30	106	-93.419%
2024-11-05	95.4500	95.4500	95.4500	95.4500	+7.853%	5	123	-92.876%
2024-11-04	88.5000	88.5000	88.5000	88.5000	-2.747%	1	123	-92.316%
2024-11-01	91.0000	91.0000	91.0000	91.0000	+3.468%	2	123	-92.527%
2024-10-31	95.0500	95.0500	87.9500	87.9500	-2.267%	11	122	-92.268%
2024-10-25	94.6800	95.2200	87.0000	89.9900	-4.469%	24	112	-92.444%
2024-10-23	94.2000	94.2000	94.2000	94.2000	+0.042%	2	111	-92.781%
2024-10-22	94.7800	94.7800	94.1600	94.1600	-5.604%	37	109	-92.778%
2024-10-21	99.7500	99.7500	99.7500	99.7500	+2.888%	16	72	-93.183%
2024-10-18	94.0000	96.9500	94.0000	96.9500	-0.574%	6	86	-92.986%
2024-10-17	96.5000	97.5100	95.0000	97.5100	+6.197%	26	85	-93.026%
2024-10-15	96.5500	96.7400	91.8200	91.8200	-5.826%	26	64	-92.594%
2024-10-14	97.5000	97.5000	97.5000	97.5000	-7.116%	5	75	-93.026%
2024-10-11	104.1600	104.9700	104.1600	104.9700	+4.970%	30	75	-93.522%
2024-10-10	97.1800	100.0000	97.1800	100.0000	+15.075%	4	62	-93.200%
2024-10-09	86.9000	86.9000	86.9000	86.9000	+3.305%	1	60	-92.175%
2024-10-04	84.1200	84.1200	84.1200	84.1200	+16.140%	6	59	-91.916%
2024-10-01	72.4900	72.4900	72.4300	72.4300	-6.842%	4	56	-90.612%
2024-09-30	77.7500	77.7500	77.7500	77.7500	+0.361%	10	54	-91.254%
2024-09-26	75.0000	77.4700	75.0000	77.4700	-3.452%	6	44	-91.222%
2024-09-25	82.3000	82.3000	80.2400	80.2400	-5.578%	4	43	-91.525%
2024-09-23	90.4500	90.4500	84.9800	84.9800	+0.831%	14	40	-91.998%
2024-09-20	83.9500	86.0000	83.9500	84.2800	+24.619%	30	33	-91.932%
2024-09-18	70.0000	70.0000	67.6300	67.6300	-3.358%	6	32	-89.945%
2024-09-17	69.4000	69.9800	69.4000	69.9800	+2.220%	21	31	-90.283%
2024-09-16	68.4500	68.4600	68.4500	68.4600	0.000%	12	12	-90.067%

.dark-mode .gf2qVs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gf2qVs{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C300CRWD Jan 15 2027 300.00 Call (CRWD270115C00300000)option OPRA

CRWD20270115C300
CRWD Jan 15 2027 300.00 Call (CRWD270115C00300000)
option OPRA