Dark

CRWD20270115C310
CRWD Jan 15 2027 310.00 Call (CRWD270115C00310000)
option OPRA

EOD

Jul 20, 2026

12.50+3.220%(+0.39)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	12.2300	12.7300	12.0000	12.5000	+3.220%	16	47	0.000%
2026-07-17	12.8000	13.1300	12.1000	12.1100	-1.784%	14	41	+3.220%
2026-07-16	12.7700	12.7700	12.0000	12.3300	-5.878%	6	33	+1.379%
2026-07-15	14.8500	15.0500	12.8000	13.1000	-97.196%	45	31	-4.580%
2026-06-30	467.1500	467.1500	467.1500	467.1500	+43.969%	1	72	-97.324%
2026-05-19	324.4800	324.4800	324.4800	324.4800	-0.099%	1	73	-96.148%
2026-05-18	324.8000	324.8000	324.8000	324.8000	+7.728%	1	74	-96.151%
2026-05-15	301.5000	301.5000	301.5000	301.5000	+4.542%	1	74	-95.854%
2026-05-14	288.4000	288.4000	288.4000	288.4000	+10.855%	1	74	-95.666%
2026-05-13	260.1600	260.1600	260.1600	260.1600	+9.449%	5	79	-95.195%
2026-05-11	237.7000	237.7000	237.7000	237.7000	+30.411%	1	79	-94.741%
2026-05-06	182.2700	182.2700	182.2700	182.2700	+8.578%	4	79	-93.142%
2026-04-21	167.8700	167.8700	167.8700	167.8700	+19.243%	4	75	-92.554%
2026-04-16	140.7800	140.7800	140.7800	140.7800	-2.372%	2	75	-91.121%
2026-04-07	144.2000	144.2000	144.2000	144.2000	+16.290%	1	75	-91.331%
2026-04-06	124.0000	124.0000	124.0000	124.0000	+1.473%	2	76	-89.919%
2026-03-24	122.7000	122.7000	122.2000	122.2000	-10.718%	2	78	-89.771%
2026-03-23	137.5500	137.5500	136.8700	136.8700	-12.988%	2	76	-90.867%
2026-03-19	157.3000	157.3000	157.3000	157.3000	+5.007%	1	78	-92.053%
2026-03-16	149.8000	149.8000	149.8000	149.8000	-6.111%	1	79	-91.656%
2026-03-09	159.6700	159.6700	159.5500	159.5500	+2.276%	11	79	-92.165%
2026-03-06	156.0000	156.0000	156.0000	156.0000	+4.937%	2	79	-91.987%
2026-03-05	149.4500	149.4500	148.6600	148.6600	+14.884%	2	79	-91.592%
2026-03-04	119.8400	129.4000	119.8400	129.4000	+7.395%	12	77	-90.340%
2026-03-03	120.2800	120.4900	120.2800	120.4900	+6.346%	22	67	-89.626%
2026-02-26	118.7700	118.7700	113.3000	113.3000	+18.988%	6	67	-88.967%
2026-02-24	99.7200	99.7200	94.6100	95.2200	+3.839%	22	66	-86.873%
2026-02-23	91.7000	91.7000	91.7000	91.7000	-38.291%	1	59	-86.369%
2026-02-20	155.0000	155.0000	147.4000	148.6000	+3.051%	10	59	-91.588%
2026-02-18	144.2000	144.2000	144.2000	144.2000	-5.238%	1	54	-91.331%
2026-02-13	152.1700	152.1700	152.1700	152.1700	+10.629%	5	54	-91.786%
2026-02-09	137.7500	137.7500	137.5500	137.5500	-2.447%	2	54	-90.912%
2026-02-04	141.0000	141.0000	141.0000	141.0000	-27.896%	4	54	-91.135%
2026-01-28	195.5500	195.5500	195.5500	195.5500	-0.832%	1	54	-93.608%
2026-01-27	197.1900	197.1900	197.1900	197.1900	+2.330%	1	53	-93.661%
2026-01-07	192.5000	192.7000	192.5000	192.7000	-2.381%	2	54	-93.513%
2025-12-18	197.4000	197.4000	197.4000	197.4000	-4.661%	1	53	-93.668%
2025-12-16	207.2000	207.2000	207.0500	207.0500	-12.858%	2	53	-93.963%
2025-12-09	238.0500	238.3000	237.6000	237.6000	+3.080%	6	54	-94.739%
2025-11-24	230.4500	230.5000	230.4500	230.5000	-6.491%	6	52	-94.577%
2025-11-20	245.9500	246.5000	245.9500	246.5000	-10.614%	2	54	-94.929%
2025-11-11	276.4000	276.4000	275.7700	275.7700	+24.981%	2	53	-95.467%
2025-09-18	218.0000	220.7000	218.0000	220.6500	+31.496%	3	53	-94.335%
2025-09-12	167.8000	167.8000	167.8000	167.8000	+7.633%	1	52	-92.551%
2025-09-10	155.9000	155.9000	155.9000	155.9000	-1.547%	2	52	-91.982%
2025-09-08	154.0000	158.5000	154.0000	158.3500	+8.496%	14	50	-92.106%
2025-09-05	145.9500	145.9500	145.9500	145.9500	-6.860%	1	53	-91.435%
2025-08-25	156.7000	156.7000	156.7000	156.7000	+2.418%	10	54	-92.023%
2025-08-19	153.0000	153.0000	153.0000	153.0000	-4.750%	4	54	-91.830%
2025-08-14	160.6300	160.6300	160.6300	160.6300	-26.603%	1	54	-92.218%
2025-07-01	218.8500	218.8500	218.8500	218.8500	-7.853%	1	55	-94.288%
2025-06-26	237.5000	237.5000	237.5000	237.5000	+5.744%	1	55	-94.737%
2025-06-24	224.6000	224.6000	224.6000	224.6000	+0.582%	3	56	-94.435%
2025-06-18	223.3000	223.3000	223.3000	223.3000	+6.776%	1	57	-94.402%
2025-06-10	209.1400	209.1400	209.1300	209.1300	+4.450%	3	57	-94.023%
2025-06-04	202.8000	202.8000	200.2200	200.2200	-6.505%	3	54	-93.757%
2025-06-02	214.1500	214.1500	214.1500	214.1500	+0.630%	1	54	-94.163%
2025-05-27	212.8100	212.8100	212.8100	212.8100	+7.550%	1	54	-94.126%
2025-05-23	197.8700	197.8700	197.8700	197.8700	+10.852%	2	53	-93.683%
2025-05-07	171.4200	178.5000	171.4200	178.5000	-1.685%	2	53	-92.997%
2025-05-06	181.5600	181.5600	181.5600	181.5600	-4.457%	1	53	-93.115%
2025-05-02	190.0300	190.0300	190.0300	190.0300	+3.672%	2	53	-93.422%
2025-05-01	183.3000	183.3000	183.3000	183.3000	+36.283%	1	54	-93.181%
2025-04-22	134.5000	134.5000	134.5000	134.5000	-10.927%	4	54	-90.706%
2025-04-15	151.0000	151.0000	151.0000	151.0000	+7.857%	4	53	-91.722%
2025-04-14	140.0000	140.0000	140.0000	140.0000	+12.153%	1	53	-91.071%
2025-04-10	124.8300	124.8300	124.8300	124.8300	+7.956%	1	54	-89.986%
2025-04-08	115.6300	115.6300	115.6300	115.6300	+16.645%	1	54	-89.190%
2025-04-07	93.5000	103.0400	93.5000	99.1300	-1.186%	8	54	-87.390%
2025-04-04	94.5000	100.3200	94.5000	100.3200	-20.883%	26	50	-87.540%
2025-03-20	126.8000	126.8000	126.8000	126.8000	+0.372%	1	61	-90.142%
2025-03-17	126.3300	126.3300	126.3300	126.3300	+9.424%	2	61	-90.105%
2025-03-14	116.0000	116.0000	114.1500	115.4500	+1.673%	6	59	-89.173%
2025-03-12	113.0700	113.5500	113.0700	113.5500	+32.605%	6	59	-88.992%
2025-03-10	87.1000	89.8100	85.6300	85.6300	-14.541%	22	63	-85.402%
2025-03-07	102.5900	102.7500	95.3800	100.2000	-11.249%	22	61	-87.525%
2025-03-06	112.9000	112.9000	112.9000	112.9000	-2.614%	2	65	-88.928%
2025-03-05	115.9300	115.9300	115.9300	115.9300	-15.956%	1	65	-89.218%
2025-03-03	138.3000	138.3000	137.9400	137.9400	-12.972%	4	64	-90.938%
2025-02-21	158.5000	158.5000	158.5000	158.5000	-19.256%	4	61	-92.114%
2025-02-19	196.3000	196.3000	196.3000	196.3000	+10.660%	1	63	-93.632%
2025-02-10	177.3900	177.3900	177.3900	177.3900	+6.669%	1	64	-92.953%
2025-02-05	166.3000	166.3000	166.3000	166.3000	+5.722%	2	65	-92.483%
2025-02-04	157.3000	157.3000	157.3000	157.3000	+7.372%	1	65	-92.053%
2025-02-03	146.5000	146.5000	146.5000	146.5000	-8.694%	2	66	-91.468%
2025-01-28	155.5500	160.4500	155.5500	160.4500	+28.257%	2	66	-92.209%
2025-01-15	125.1000	125.1000	125.1000	125.1000	+9.525%	1	68	-90.008%
2025-01-14	114.2200	114.2200	114.2200	114.2200	+3.180%	1	68	-89.056%
2025-01-13	107.2500	110.7000	107.2500	110.7000	-10.941%	2	68	-88.708%
2025-01-07	124.3000	124.3000	124.3000	124.3000	+3.102%	1	68	-89.944%
2025-01-03	120.5600	120.5600	120.5600	120.5600	-7.262%	2	68	-89.632%
2024-12-23	130.0000	130.0000	130.0000	130.0000	+5.734%	1	68	-90.385%
2024-12-19	122.9500	122.9500	122.9500	122.9500	-12.808%	1	68	-89.833%
2024-12-17	141.0100	141.0100	141.0100	141.0100	+9.684%	10	68	-91.135%
2024-12-11	128.6100	128.6100	128.5600	128.5600	+0.438%	2	63	-90.277%
2024-12-04	128.0000	128.0000	128.0000	128.0000	+16.991%	5	63	-90.234%
2024-12-02	109.4100	109.4100	109.4100	109.4100	-4.152%	1	61	-88.575%
2024-11-27	116.1000	116.1000	114.1500	114.1500	-10.785%	6	63	-89.049%
2024-11-13	127.9500	127.9500	127.9500	127.9500	+11.261%	1	63	-90.231%
2024-11-12	113.4100	115.0000	113.4100	115.0000	+6.987%	3	64	-89.130%
2024-11-07	100.2800	107.5500	100.2800	107.4900	+7.922%	12	67	-88.371%
2024-11-06	99.2000	99.6000	98.7400	99.6000	+15.841%	28	69	-87.450%
2024-11-04	85.9800	85.9800	85.9800	85.9800	-8.532%	1	68	-85.462%
2024-10-30	94.0000	94.0000	94.0000	94.0000	+1.075%	1	68	-86.702%
2024-10-29	93.0000	93.0000	93.0000	93.0000	+9.117%	2	67	-86.559%
2024-10-25	92.0000	92.0000	85.0800	85.2300	-5.036%	8	65	-85.334%
2024-10-23	89.7500	89.7500	89.7500	89.7500	-2.868%	1	64	-86.072%
2024-10-21	93.0000	93.0000	92.4000	92.4000	+0.544%	12	64	-86.472%
2024-10-18	90.0500	91.9000	90.0500	91.9000	+0.989%	4	52	-86.398%
2024-10-17	91.0000	91.0000	91.0000	91.0000	+1.111%	1	52	-86.264%
2024-10-16	86.8000	90.0000	86.8000	90.0000	+4.094%	3	53	-86.111%
2024-10-15	91.2100	91.2100	86.4600	86.4600	-10.404%	10	51	-85.542%
2024-10-14	96.5000	96.5000	96.5000	96.5000	-4.047%	10	47	-87.047%
2024-10-11	100.0100	100.5700	99.0000	100.5700	+4.391%	46	37	-87.571%
2024-10-10	90.7000	96.3400	90.7000	96.3400	+31.973%	26	26	-87.025%
2024-10-03	73.0000	73.0000	73.0000	73.0000	+4.003%	1	5	-82.877%
2024-10-01	70.1900	70.1900	70.1900	70.1900	-9.432%	1	5	-82.191%
2024-09-24	77.5000	77.5000	77.5000	77.5000	-1.899%	2	5	-83.871%
2024-09-20	79.0000	79.0000	79.0000	79.0000	+19.245%	2	3	-84.177%
2024-09-18	66.2500	66.2500	66.2500	66.2500	+1.923%	1	2	-81.132%
2024-09-16	65.0000	65.0000	65.0000	65.0000	0.000%	1	1	-80.769%

.dark-mode .H3pXMr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H3pXMr{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C310CRWD Jan 15 2027 310.00 Call (CRWD270115C00310000)option OPRA

CRWD20270115C310
CRWD Jan 15 2027 310.00 Call (CRWD270115C00310000)
option OPRA