Dark

CRWD20270115C320
CRWD Jan 15 2027 320.00 Call (CRWD270115C00320000)
option OPRA

Inactive

Jun 9, 2026

317.23-30.382%(-138.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-09	317.2300	317.2300	317.2300	317.2300	-30.382%	1	170	0.000%
2026-06-02	450.3100	455.6700	450.2000	455.6700	+1.314%	3	170	-30.382%
2026-06-01	449.7600	449.7600	449.7600	449.7600	+42.352%	1	173	-29.467%
2026-05-19	313.4000	315.9500	313.4000	315.9500	+38.879%	2	174	+0.405%
2026-05-11	227.5000	227.5000	227.5000	227.5000	+3.325%	1	175	+39.442%
2026-05-08	220.1800	220.1800	220.1800	220.1800	+6.444%	4	175	+44.078%
2026-05-07	205.3000	206.8500	205.3000	206.8500	+18.491%	2	175	+53.362%
2026-05-06	174.5700	174.5700	174.5700	174.5700	-0.360%	4	176	+81.721%
2026-05-04	175.2000	175.2000	175.2000	175.2000	+14.712%	1	176	+81.067%
2026-04-24	152.7300	152.7300	152.7300	152.7300	-3.335%	1	176	+107.706%
2026-04-23	158.0000	158.0000	158.0000	158.0000	-9.714%	1	177	+100.778%
2026-04-22	175.0000	175.0000	175.0000	175.0000	+6.805%	1	178	+81.274%
2026-04-21	155.0000	163.8500	155.0000	163.8500	+18.218%	2	178	+93.610%
2026-04-20	138.6000	138.6000	138.6000	138.6000	+6.615%	1	178	+128.882%
2026-04-16	130.0000	130.0000	130.0000	130.0000	+3.462%	1	178	+144.023%
2026-04-15	125.6500	125.6500	125.6500	125.6500	+9.261%	2	177	+152.471%
2026-04-09	120.0000	120.0000	115.0000	115.0000	-20.111%	2	177	+175.852%
2026-04-08	143.9500	143.9500	143.9500	143.9500	+28.527%	2	177	+120.375%
2026-03-25	112.0000	112.0000	112.0000	112.0000	-21.695%	1	178	+183.241%
2026-03-19	143.0300	143.0300	143.0300	143.0300	-8.869%	2	178	+121.793%
2026-03-12	157.2000	157.2000	156.9500	156.9500	-3.947%	10	178	+102.122%
2026-03-11	163.4000	163.4000	163.4000	163.4000	+7.465%	1	183	+94.143%
2026-03-10	152.3400	157.9500	152.0500	152.0500	+2.806%	5	183	+108.635%
2026-03-09	147.9000	147.9000	147.9000	147.9000	+1.406%	1	182	+114.490%
2026-03-06	147.5800	147.5800	145.8500	145.8500	+21.491%	7	181	+117.504%
2026-03-04	111.2500	120.0500	111.2500	120.0500	+5.799%	3	180	+164.248%
2026-03-03	110.0000	113.4700	110.0000	113.4700	+0.505%	5	180	+179.572%
2026-03-02	112.9000	112.9000	112.9000	112.9000	+16.093%	1	177	+180.983%
2026-02-27	97.2500	97.2500	97.2500	97.2500	+8.056%	1	177	+226.201%
2026-02-24	90.0000	90.0000	90.0000	90.0000	+4.651%	1	176	+252.478%
2026-02-23	99.0000	99.0000	86.0000	86.0000	-33.897%	6	176	+268.872%
2026-02-20	130.1000	130.1000	130.1000	130.1000	-7.071%	2	175	+143.836%
2026-02-19	140.0000	140.0000	140.0000	140.0000	+0.698%	1	176	+126.593%
2026-02-18	139.0300	139.0300	139.0300	139.0300	+4.905%	2	175	+128.174%
2026-02-17	132.5300	132.5300	132.5300	132.5300	+3.418%	2	173	+139.365%
2026-02-12	128.1500	128.1500	128.1500	128.1500	-2.399%	1	173	+147.546%
2026-02-11	131.2500	131.3000	131.2500	131.3000	-4.648%	2	174	+141.607%
2026-02-10	137.7000	137.7000	137.7000	137.7000	+5.939%	1	174	+130.378%
2026-02-09	129.9800	129.9800	129.9800	129.9800	-6.009%	1	174	+144.061%
2026-02-03	138.2900	138.2900	138.2900	138.2900	-12.419%	1	174	+129.395%
2026-01-30	157.9000	157.9000	157.9000	157.9000	-16.322%	1	175	+100.906%
2026-01-27	189.1500	189.1500	188.7000	188.7000	+10.525%	2	175	+68.113%
2026-01-16	161.6000	170.7300	161.6000	170.7300	-11.918%	37	176	+85.808%
2026-01-07	193.8300	193.8300	193.8300	193.8300	+16.066%	1	176	+63.664%
2026-01-02	173.1500	173.1500	167.0000	167.0000	-17.183%	2	175	+89.958%
2025-12-15	201.6500	201.6500	201.6500	201.6500	-8.486%	6	175	+57.317%
2025-12-12	220.0000	220.3500	219.9500	220.3500	-3.987%	4	180	+43.966%
2025-12-09	229.9500	230.3000	229.5000	229.5000	+4.413%	12	180	+38.227%
2025-11-24	219.4500	220.5000	219.4500	219.8000	-0.159%	4	180	+44.327%
2025-11-20	220.1500	220.1500	220.1500	220.1500	-6.775%	3	181	+44.097%
2025-11-19	236.0500	236.1500	235.7000	236.1500	-7.591%	28	178	+34.334%
2025-11-14	255.0500	255.5500	255.0500	255.5500	-4.581%	2	187	+24.136%
2025-11-11	267.7200	267.8300	267.7200	267.8200	+8.504%	6	188	+18.449%
2025-11-05	246.9300	247.0200	246.4400	246.8300	+5.551%	12	188	+28.522%
2025-10-23	234.1000	234.1000	233.8500	233.8500	+17.277%	2	188	+35.655%
2025-10-16	199.0500	199.4000	199.0500	199.4000	-10.783%	2	188	+59.092%
2025-10-08	222.5800	223.5000	222.5800	223.5000	+9.559%	2	188	+41.937%
2025-09-29	204.0000	204.0000	204.0000	204.0000	+26.160%	5	189	+55.505%
2025-09-16	161.7000	161.7000	161.7000	161.7000	+0.810%	1	194	+96.184%
2025-09-12	160.2000	160.4000	160.2000	160.4000	+2.198%	2	195	+97.774%
2025-09-11	154.0200	157.4500	154.0200	156.9500	+3.019%	4	194	+102.122%
2025-09-10	154.7500	154.7500	152.3500	152.3500	+4.421%	3	194	+108.224%
2025-09-09	145.2500	145.9500	145.2500	145.9000	-1.452%	11	192	+117.430%
2025-09-08	148.0500	148.0500	148.0500	148.0500	+7.869%	8	188	+114.272%
2025-09-03	137.2500	137.2500	137.2500	137.2500	-15.746%	1	182	+131.133%
2025-08-28	159.0000	162.9000	159.0000	162.9000	+9.329%	2	181	+94.739%
2025-08-27	149.0000	149.0000	149.0000	149.0000	+1.672%	1	182	+112.906%
2025-08-26	147.5000	147.5000	146.5500	146.5500	-2.430%	3	181	+116.465%
2025-08-25	151.0100	151.0100	149.9700	150.2000	-5.433%	70	179	+111.205%
2025-08-13	164.5400	164.5400	158.8300	158.8300	+0.525%	2	130	+99.729%
2025-08-07	158.0000	158.0000	158.0000	158.0000	-10.471%	5	129	+100.778%
2025-08-01	176.4800	176.4800	176.4800	176.4800	-9.437%	1	124	+79.754%
2025-07-25	194.8700	194.8700	194.8700	194.8700	+0.953%	1	125	+62.791%
2025-07-24	193.0300	193.0300	193.0300	193.0300	-11.434%	1	125	+64.342%
2025-07-10	217.9500	217.9500	217.9500	217.9500	+2.879%	2	125	+45.552%
2025-07-01	211.8500	211.8500	211.8500	211.8500	-7.719%	1	127	+49.743%
2025-06-27	229.5700	229.5700	229.5700	229.5700	-0.455%	10	126	+38.184%
2025-06-26	222.7000	230.6200	222.7000	230.6200	+3.649%	6	136	+37.555%
2025-06-25	222.5000	222.5100	222.5000	222.5000	+3.570%	5	136	+42.575%
2025-06-24	214.8300	214.8300	214.8300	214.8300	+6.367%	10	137	+47.666%
2025-06-09	201.9700	201.9700	201.9700	201.9700	+4.811%	2	128	+57.068%
2025-06-05	192.7000	192.7000	192.7000	192.7000	-12.409%	1	130	+64.624%
2025-06-03	214.0000	220.0000	214.0000	220.0000	+12.102%	12	130	+44.195%
2025-05-29	205.5200	205.5200	196.2500	196.2500	+0.641%	2	132	+61.646%
2025-05-23	195.0000	195.0000	195.0000	195.0000	+8.123%	2	133	+62.682%
2025-05-20	180.3500	180.3500	180.3500	180.3500	-0.535%	1	133	+75.897%
2025-05-13	181.3200	181.3200	181.3200	181.3200	+14.268%	2	133	+74.956%
2025-05-09	156.3900	158.6800	156.3900	158.6800	-8.935%	4	133	+99.918%
2025-05-08	174.2500	174.2500	174.2500	174.2500	+3.751%	1	134	+82.055%
2025-05-07	168.4700	168.4700	167.5000	167.9500	-10.307%	6	135	+88.884%
2025-05-05	188.9200	188.9200	187.2500	187.2500	+2.155%	2	132	+69.415%
2025-05-02	183.3000	183.3000	183.3000	183.3000	+2.689%	4	133	+73.066%
2025-05-01	178.0000	178.5000	178.0000	178.5000	+1.825%	2	132	+77.720%
2025-04-29	168.8000	175.3000	168.8000	175.3000	+6.082%	2	132	+80.964%
2025-04-25	163.8500	165.2500	163.8500	165.2500	+2.176%	4	134	+91.970%
2025-04-24	152.1100	161.7300	152.1100	161.7300	+36.205%	3	135	+96.148%
2025-04-21	118.7400	118.7400	118.7400	118.7400	-17.524%	1	135	+167.164%
2025-04-16	143.9700	143.9700	143.9700	143.9700	-4.459%	1	136	+120.345%
2025-04-15	150.7200	150.7200	150.6900	150.6900	+12.121%	4	135	+110.518%
2025-04-14	134.4000	134.4000	134.4000	134.4000	+6.692%	1	135	+136.034%
2025-04-11	125.9700	125.9700	125.9700	125.9700	-3.986%	2	135	+151.830%
2025-04-10	121.7900	131.2000	121.7900	131.2000	+1.477%	73	134	+141.791%
2025-04-09	107.4000	129.2900	107.4000	129.2900	+38.175%	2	141	+145.363%
2025-04-08	104.3500	115.0000	93.5700	93.5700	-1.141%	67	140	+239.030%
2025-04-07	104.1000	104.1000	94.5000	94.6500	+1.176%	14	84	+235.161%
2025-04-04	96.9400	96.9400	87.5000	93.5500	-16.940%	20	79	+239.102%
2025-04-03	112.6300	112.6300	112.6300	112.6300	+6.910%	1	76	+181.657%
2025-03-31	105.3500	105.3500	105.3500	105.3500	-6.430%	1	77	+201.120%
2025-03-28	112.2300	112.5900	111.6200	112.5900	-13.817%	6	76	+181.757%
2025-03-26	130.6400	130.6400	130.6400	130.6400	-3.086%	35	76	+142.828%
2025-03-25	138.0000	138.0000	134.8000	134.8000	+8.885%	5	72	+135.334%
2025-03-21	120.9500	123.8000	120.9500	123.8000	+4.986%	22	73	+156.244%
2025-03-18	118.4000	118.4000	117.9200	117.9200	-5.702%	2	68	+169.021%
2025-03-17	119.8500	125.0500	119.8500	125.0500	+12.102%	5	68	+153.683%
2025-03-14	111.5500	111.5500	111.5500	111.5500	+10.863%	20	66	+184.384%
2025-03-13	102.0100	102.0100	100.6200	100.6200	+9.370%	2	62	+215.275%
2025-03-11	92.9500	92.9500	91.8000	92.0000	+11.786%	4	62	+244.815%
2025-03-10	84.9000	85.3500	82.3000	82.3000	-10.592%	5	58	+285.456%
2025-03-07	92.9000	92.9000	91.3300	92.0500	-14.404%	16	57	+244.628%
2025-03-06	110.8300	110.8300	107.5400	107.5400	-6.454%	8	51	+194.988%
2025-03-05	108.6000	114.9600	107.0000	114.9600	-31.244%	10	47	+175.948%
2025-02-21	167.2000	167.2000	167.2000	167.2000	-12.894%	2	45	+89.731%
2025-02-13	191.9500	191.9500	191.9500	191.9500	+11.937%	3	45	+65.267%
2025-02-07	171.4800	171.4800	171.4800	171.4800	+3.789%	4	48	+84.995%
2025-02-05	165.2200	165.2200	165.2200	165.2200	+5.236%	3	50	+92.005%
2025-02-04	157.0000	157.0000	157.0000	157.0000	+9.104%	1	53	+102.057%
2025-02-03	144.8300	144.8300	143.9000	143.9000	-8.303%	2	52	+120.452%
2025-01-28	156.9300	156.9300	156.9300	156.9300	+17.913%	3	51	+102.147%
2025-01-22	120.0300	133.0900	120.0300	133.0900	+8.778%	2	48	+138.358%
2025-01-21	118.8600	122.3500	118.8600	122.3500	+6.023%	3	35	+159.281%
2025-01-17	114.2800	115.4000	114.2800	115.4000	-2.870%	26	35	+174.896%
2025-01-15	118.8100	118.8100	118.8100	118.8100	+9.907%	1	35	+167.006%
2025-01-13	108.1000	108.1000	108.1000	108.1000	-4.665%	1	35	+193.460%
2025-01-10	113.3900	113.3900	113.3900	113.3900	-6.227%	2	34	+179.769%
2025-01-08	120.9200	120.9200	120.9200	120.9200	-1.811%	1	35	+162.347%
2025-01-06	123.1500	123.1500	123.1500	123.1500	+9.535%	2	34	+157.596%
2025-01-02	112.4300	112.4300	112.4300	112.4300	-0.785%	1	34	+182.158%
2024-12-30	113.3200	113.3200	113.3200	113.3200	-8.943%	1	34	+179.942%
2024-12-23	119.5500	124.4500	119.5500	124.4500	-0.480%	2	34	+154.906%
2024-12-20	125.0500	125.0500	125.0500	125.0500	+1.584%	1	32	+153.683%
2024-12-12	123.1000	123.1000	123.1000	123.1000	+9.403%	1	32	+157.701%
2024-12-11	112.5200	112.5200	112.5200	112.5200	-8.986%	4	32	+181.932%
2024-12-06	123.6300	123.6300	123.6300	123.6300	-1.881%	8	32	+156.596%
2024-11-21	125.0000	126.0000	125.0000	126.0000	+18.000%	2	33	+151.770%
2024-11-15	106.7500	106.7800	106.6500	106.7800	-4.661%	20	33	+197.087%
2024-11-13	112.0000	112.0000	112.0000	112.0000	+1.541%	1	38	+183.241%
2024-11-12	109.9100	110.3000	109.7700	110.3000	+0.018%	6	39	+187.607%
2024-11-11	104.6500	110.6000	104.6500	110.2800	+9.405%	29	40	+187.659%
2024-11-08	100.4300	100.8000	100.4300	100.8000	+4.532%	4	38	+214.712%
2024-11-07	96.4900	96.4900	96.4300	96.4300	+2.259%	2	39	+228.974%
2024-11-06	94.3000	94.3000	94.3000	94.3000	+8.155%	12	41	+236.405%
2024-11-05	87.1900	87.1900	87.1900	87.1900	-4.092%	17	41	+263.838%
2024-10-30	91.8600	91.8600	90.9100	90.9100	+1.678%	3	29	+248.950%
2024-10-29	88.2000	89.4100	88.2000	89.4100	+7.078%	2	28	+254.804%
2024-10-28	83.5000	83.5000	83.5000	83.5000	+5.830%	1	27	+279.916%
2024-10-25	87.0600	87.1200	78.9000	78.9000	-10.646%	44	26	+302.066%
2024-10-21	86.7500	88.3000	86.7500	88.3000	-1.484%	12	26	+259.264%
2024-10-14	93.0700	93.0700	89.0000	89.6300	-6.635%	12	14	+253.933%
2024-10-11	95.0000	96.0000	95.0000	96.0000	0.000%	6	2	+230.448%

.dark-mode .Hd06Td{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hd06Td{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C320CRWD Jan 15 2027 320.00 Call (CRWD270115C00320000)option OPRA

CRWD20270115C320
CRWD Jan 15 2027 320.00 Call (CRWD270115C00320000)
option OPRA