Dark

CRWD20270115C330
CRWD Jan 15 2027 330.00 Call (CRWD270115C00330000)
option OPRA

Inactive

Jun 30, 2026

445.56+41.989%(+131.76)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	448.4000	448.4000	445.0000	445.5600	+41.989%	3	91	0.000%
2026-06-09	313.8000	313.8000	313.8000	313.8000	-7.995%	1	93	+41.989%
2026-06-08	341.0700	341.0700	341.0700	341.0700	-21.584%	2	93	+30.636%
2026-06-03	434.9500	434.9500	434.9500	434.9500	-2.258%	1	93	+2.439%
2026-06-02	445.0000	445.0000	445.0000	445.0000	+10.012%	1	93	+0.126%
2026-05-29	383.1000	404.5000	383.1000	404.5000	+20.739%	5	93	+10.151%
2026-05-20	335.0200	335.0200	335.0200	335.0200	+4.498%	2	90	+32.995%
2026-05-19	312.3000	320.6000	312.3000	320.6000	+8.070%	5	91	+38.977%
2026-05-18	296.6600	296.6600	296.6600	296.6600	+8.906%	1	91	+50.192%
2026-05-14	266.1000	272.4000	266.1000	272.4000	+15.346%	3	91	+63.568%
2026-05-12	236.1600	236.1600	236.1600	236.1600	+7.044%	1	90	+88.669%
2026-05-08	220.3900	220.6200	220.3900	220.6200	+11.910%	11	90	+101.958%
2026-05-07	197.1400	197.1400	197.1400	197.1400	+16.685%	1	101	+126.012%
2026-05-06	168.9500	168.9500	168.9500	168.9500	-3.847%	1	101	+163.723%
2026-05-05	175.7100	175.7100	175.7100	175.7100	+18.005%	1	101	+153.577%
2026-05-01	148.9000	148.9000	148.9000	148.9000	+2.281%	1	102	+199.234%
2026-04-30	145.5800	145.5800	145.5800	145.5800	-2.295%	1	102	+206.059%
2026-04-23	149.0000	149.0000	149.0000	149.0000	-8.589%	1	102	+199.034%
2026-04-22	163.0000	163.0000	163.0000	163.0000	+1.875%	5	103	+173.350%
2026-04-21	144.7000	160.0000	144.7000	160.0000	+18.133%	6	103	+178.475%
2026-04-20	135.4400	135.4400	135.4400	135.4400	+1.408%	3	103	+228.972%
2026-04-17	133.5600	133.5600	133.5600	133.5600	+16.341%	2	106	+233.603%
2026-04-13	113.9000	115.3500	113.9000	114.8000	+21.584%	33	107	+288.118%
2026-04-10	102.0000	102.0000	89.0000	94.4200	-12.249%	6	118	+371.892%
2026-04-09	108.0000	108.0000	106.5000	107.6000	-6.353%	7	116	+314.089%
2026-04-07	114.9000	114.9000	114.9000	114.9000	+5.587%	2	113	+287.781%
2026-04-06	108.8200	108.8200	108.8200	108.8200	+1.124%	1	115	+309.447%
2026-03-30	107.6100	107.6100	107.6100	107.6100	+17.056%	1	115	+314.051%
2026-03-27	91.9300	91.9300	91.9300	91.9300	-14.840%	1	115	+384.673%
2026-03-25	106.6600	107.9500	106.6600	107.9500	-3.184%	35	116	+312.747%
2026-03-24	110.5000	111.5000	110.5000	111.5000	-9.717%	2	99	+299.605%
2026-03-23	123.5000	123.5000	123.5000	123.5000	+0.981%	1	98	+260.777%
2026-03-20	122.3000	122.3000	122.3000	122.3000	-13.709%	1	97	+264.317%
2026-03-19	141.7300	141.7300	141.7300	141.7300	+0.078%	1	97	+214.372%
2026-03-09	142.1300	142.1300	141.6200	141.6200	+1.951%	6	96	+214.617%
2026-03-06	136.8000	138.9100	136.0000	138.9100	+0.696%	8	102	+220.754%
2026-03-05	136.1000	137.9500	136.1000	137.9500	+15.973%	4	100	+222.987%
2026-03-04	102.5200	118.9500	102.5200	118.9500	+9.279%	11	100	+274.578%
2026-03-03	108.8500	108.8500	108.8500	108.8500	+4.663%	15	105	+309.334%
2026-03-02	104.0000	104.0000	104.0000	104.0000	+12.725%	3	110	+328.423%
2026-02-27	93.2800	93.5800	92.2600	92.2600	+11.157%	4	113	+382.940%
2026-02-25	83.0000	83.0000	83.0000	83.0000	-2.030%	1	113	+436.819%
2026-02-24	88.0000	88.0000	84.7200	84.7200	+6.299%	16	113	+425.921%
2026-02-23	84.9500	84.9500	79.7000	79.7000	-42.163%	13	103	+459.046%
2026-02-20	137.8000	137.8000	137.8000	137.8000	+7.656%	2	104	+223.338%
2026-02-18	128.0000	128.0000	128.0000	128.0000	-1.028%	2	104	+248.094%
2026-02-17	121.0000	129.3300	121.0000	129.3300	+12.461%	4	105	+244.514%
2026-02-06	115.0000	115.0000	115.0000	115.0000	-7.601%	1	104	+287.443%
2026-02-05	123.2000	124.4600	123.2000	124.4600	-5.712%	2	103	+257.995%
2026-02-03	132.0000	132.0000	132.0000	132.0000	-10.967%	1	104	+237.545%
2026-02-02	148.2600	148.2600	148.2600	148.2600	-0.094%	10	103	+200.526%
2026-01-29	148.4000	148.4000	148.4000	148.4000	-18.237%	1	103	+200.243%
2026-01-28	181.5000	181.5000	181.5000	181.5000	+14.873%	1	103	+145.488%
2026-01-22	155.0000	158.0000	154.5000	158.0000	+4.016%	3	104	+182.000%
2026-01-20	153.1200	153.1200	151.9000	151.9000	-11.185%	4	101	+193.325%
2026-01-13	179.8500	179.8500	171.0300	171.0300	-0.564%	2	97	+160.516%
2026-01-08	172.0000	172.0000	172.0000	172.0000	-0.635%	1	96	+159.047%
2026-01-07	173.3000	173.3000	173.1000	173.1000	+2.547%	2	95	+157.400%
2026-01-05	169.5200	169.5200	168.8000	168.8000	+4.069%	12	101	+163.957%
2026-01-02	162.2000	162.2000	162.2000	162.2000	-10.481%	2	101	+174.698%
2025-12-26	181.1900	181.1900	181.1900	181.1900	-3.571%	1	101	+145.908%
2025-12-22	187.4400	187.9800	187.4400	187.9000	-11.535%	4	102	+137.126%
2025-12-12	212.4000	212.4000	212.4000	212.4000	-4.432%	2	105	+109.774%
2025-12-09	222.3000	222.6500	222.0000	222.2500	-16.447%	6	104	+100.477%
2025-11-12	266.0000	266.0000	266.0000	266.0000	+1.295%	1	101	+67.504%
2025-11-10	260.9000	262.6000	260.9000	262.6000	+1.981%	2	101	+69.673%
2025-11-03	253.7000	257.5000	253.7000	257.5000	+4.399%	2	97	+73.033%
2025-10-30	250.6000	250.6000	246.6500	246.6500	-2.123%	2	97	+80.645%
2025-10-28	246.5000	252.0000	246.5000	252.0000	+5.660%	4	97	+76.810%
2025-10-27	235.2000	238.5000	235.2000	238.5000	+5.242%	2	92	+86.818%
2025-10-23	225.9100	226.6200	225.9100	226.6200	+12.757%	2	92	+96.611%
2025-10-16	200.9800	200.9800	200.9800	200.9800	-5.238%	1	94	+121.694%
2025-10-13	212.0900	212.0900	212.0900	212.0900	+2.911%	1	95	+110.081%
2025-10-10	206.0900	206.0900	206.0900	206.0900	+3.657%	1	96	+116.197%
2025-09-29	198.8200	198.8200	198.8200	198.8200	-5.795%	1	96	+124.102%
2025-09-18	211.0500	211.0500	211.0500	211.0500	+34.043%	1	95	+111.116%
2025-09-12	153.2000	157.4500	153.2000	157.4500	+2.976%	9	96	+182.985%
2025-09-11	152.9000	152.9000	152.9000	152.9000	+7.374%	1	95	+191.406%
2025-09-10	148.6500	148.6500	142.4000	142.4000	+0.957%	5	95	+212.893%
2025-09-09	141.0500	141.0500	141.0500	141.0500	+0.341%	1	92	+215.888%
2025-09-08	140.5700	140.5700	140.5700	140.5700	+5.493%	10	92	+216.967%
2025-09-05	133.2500	133.2500	133.2500	133.2500	+4.387%	1	88	+234.379%
2025-09-04	127.5400	127.6500	125.8000	127.6500	-3.617%	5	87	+249.048%
2025-09-02	131.1800	133.7700	131.1800	132.4400	-6.264%	5	85	+236.424%
2025-08-29	150.6300	150.6300	141.2900	141.2900	-2.363%	3	81	+215.351%
2025-08-27	145.5500	145.5500	144.4400	144.7100	+0.829%	4	81	+207.899%
2025-08-25	143.5200	143.5200	143.5200	143.5200	+0.942%	1	81	+210.452%
2025-08-19	142.1800	142.1800	142.1800	142.1800	-4.660%	23	80	+213.377%
2025-08-18	149.1300	149.1300	149.1300	149.1300	+0.982%	1	95	+198.773%
2025-08-14	147.6800	147.6800	147.6800	147.6800	-8.273%	1	96	+201.706%
2025-08-05	161.0000	161.0000	161.0000	161.0000	-1.829%	2	95	+176.745%
2025-08-01	164.0000	164.0000	164.0000	164.0000	-10.270%	1	95	+171.683%
2025-07-23	182.7700	182.7700	182.7700	182.7700	-4.832%	1	95	+143.782%
2025-07-18	192.0500	192.0500	192.0500	192.0500	-1.097%	2	94	+132.002%
2025-07-15	194.1800	194.1800	194.1800	194.1800	-15.464%	1	94	+129.457%
2025-07-03	224.3000	229.7000	224.3000	229.7000	+0.218%	2	92	+93.975%
2025-07-01	233.0000	233.0000	229.2000	229.2000	+1.776%	2	93	+94.398%
2025-06-30	226.6700	226.6700	225.2000	225.2000	+0.626%	2	92	+97.851%
2025-06-27	223.8000	223.8000	223.8000	223.8000	+0.856%	1	91	+99.088%
2025-06-26	220.8000	221.9000	220.8000	221.9000	+2.070%	2	91	+100.793%
2025-06-25	217.4000	217.4000	217.4000	217.4000	+4.504%	1	90	+104.949%
2025-06-24	208.0300	208.0300	208.0300	208.0300	+7.232%	10	90	+114.181%
2025-06-23	194.0000	194.0000	194.0000	194.0000	-4.202%	1	95	+129.670%
2025-06-20	202.5100	202.5100	202.5100	202.5100	-3.704%	2	95	+120.019%
2025-06-18	210.3000	210.3000	210.3000	210.3000	+3.504%	1	93	+111.869%
2025-06-16	201.6800	203.1800	201.6800	203.1800	-1.679%	10	93	+119.293%
2025-06-13	206.6500	206.6500	206.6500	206.6500	-0.169%	2	83	+115.611%
2025-06-12	207.0000	207.0000	207.0000	207.0000	+8.707%	1	84	+115.246%
2025-06-10	190.4200	190.4200	190.4200	190.4200	-0.371%	10	84	+133.988%
2025-06-04	184.1800	191.1300	184.1800	191.1300	-10.770%	2	81	+133.119%
2025-06-03	208.4000	214.2000	206.9000	214.2000	+5.310%	5	80	+108.011%
2025-06-02	198.0000	203.4000	198.0000	203.4000	+4.845%	3	80	+119.056%
2025-05-28	194.0000	194.0000	194.0000	194.0000	-3.242%	1	79	+129.670%
2025-05-27	193.1000	200.5000	193.1000	200.5000	+7.219%	2	79	+122.224%
2025-05-23	187.0000	187.0000	187.0000	187.0000	+9.871%	2	79	+138.267%
2025-05-19	170.2000	170.2000	170.2000	170.2000	-1.047%	1	79	+161.786%
2025-05-14	175.5000	175.5000	172.0000	172.0000	-3.371%	11	79	+159.047%
2025-05-13	178.0000	178.0000	178.0000	178.0000	+16.836%	1	80	+150.315%
2025-05-09	152.3500	152.3500	152.3500	152.3500	-16.566%	2	80	+192.458%
2025-05-05	182.6000	182.6000	182.6000	182.6000	+4.224%	1	80	+144.009%
2025-05-02	175.7000	175.7000	175.2000	175.2000	+2.636%	4	80	+154.315%
2025-05-01	167.0000	170.7000	167.0000	170.7000	+2.893%	2	81	+161.019%
2025-04-29	165.9000	165.9000	165.9000	165.9000	+2.092%	1	82	+168.571%
2025-04-28	162.5000	162.5000	162.5000	162.5000	+2.718%	2	81	+174.191%
2025-04-25	158.2000	158.2000	158.2000	158.2000	+6.892%	2	82	+181.643%
2025-04-24	148.0000	148.0000	148.0000	148.0000	+8.029%	1	82	+201.054%
2025-04-23	137.0000	137.0000	137.0000	137.0000	-5.387%	1	82	+225.226%
2025-04-15	134.5000	144.8000	134.5000	144.8000	+8.954%	3	83	+207.707%
2025-04-14	132.9000	132.9000	132.9000	132.9000	+12.818%	1	84	+235.260%
2025-04-10	117.8000	117.8000	117.8000	117.8000	+19.509%	1	84	+278.234%
2025-04-09	98.5700	98.5700	98.5700	98.5700	+9.705%	1	85	+352.024%
2025-04-08	101.8900	103.3000	89.8500	89.8500	+1.525%	9	85	+395.893%
2025-04-07	80.0100	95.0000	80.0100	88.5000	-6.250%	11	83	+403.458%
2025-04-04	90.2000	94.4000	88.3000	94.4000	-19.351%	66	85	+371.992%
2025-04-02	117.0500	117.0500	117.0500	117.0500	+14.755%	1	57	+280.658%
2025-03-31	102.0000	102.0000	102.0000	102.0000	-14.033%	1	58	+336.824%
2025-03-24	114.7500	118.6500	114.1000	118.6500	-4.315%	18	57	+275.525%
2025-03-19	124.0000	124.0000	124.0000	124.0000	+8.810%	1	56	+259.323%
2025-03-18	113.9600	113.9600	113.9600	113.9600	-5.033%	3	57	+290.979%
2025-03-17	116.0000	120.0000	116.0000	120.0000	+15.942%	8	55	+271.300%
2025-03-14	104.5000	105.9100	103.5000	103.5000	+9.559%	6	63	+330.493%
2025-03-13	96.5200	96.5200	94.4700	94.4700	-2.829%	4	60	+371.642%
2025-03-11	97.2200	97.2200	97.2200	97.2200	+25.284%	1	60	+358.301%
2025-03-10	79.4800	79.4800	77.6000	77.6000	-17.447%	6	61	+474.175%
2025-03-07	102.2000	102.2000	89.0000	94.0000	-12.963%	44	60	+374.000%
2025-03-05	105.9000	110.7000	102.3000	108.0000	-14.327%	14	40	+312.556%
2025-02-25	126.0600	126.0600	126.0600	126.0600	-21.203%	1	28	+253.451%
2025-02-21	159.9800	159.9800	159.9800	159.9800	-4.267%	10	28	+178.510%
2025-02-20	167.1100	167.1100	167.1100	167.1100	-9.391%	1	33	+166.627%
2025-02-19	184.4300	184.4300	184.4300	184.4300	-0.038%	5	32	+141.588%
2025-02-14	184.5000	184.5000	184.5000	184.5000	+2.103%	2	32	+141.496%
2025-02-13	180.7000	180.7000	180.7000	180.7000	+7.240%	1	32	+146.574%
2025-02-11	168.5000	168.5000	168.5000	168.5000	+15.048%	1	32	+164.427%
2025-01-31	146.4600	146.4600	146.4600	146.4600	+25.287%	4	33	+204.220%
2025-01-21	114.2300	116.9000	114.2300	116.9000	+4.468%	11	35	+281.146%
2025-01-17	114.4500	114.4500	111.7000	111.9000	-3.899%	14	30	+298.177%
2025-01-16	116.4400	116.4400	116.4400	116.4400	+9.026%	7	30	+282.652%
2025-01-14	106.8000	106.8000	106.8000	106.8000	-8.687%	8	27	+317.191%
2025-01-07	116.9600	116.9600	116.9600	116.9600	+6.813%	5	27	+280.951%
2025-01-03	111.7600	111.7600	109.4400	109.5000	+2.384%	12	22	+306.904%
2024-12-31	106.9500	106.9500	106.9500	106.9500	-9.747%	2	20	+316.606%
2024-12-18	118.5000	118.5000	118.5000	118.5000	-9.611%	1	20	+276.000%
2024-12-17	131.1000	131.1000	131.1000	131.1000	+11.755%	1	19	+239.863%
2024-12-11	117.3200	117.3200	117.3100	117.3100	-0.828%	3	20	+279.814%
2024-12-06	118.2900	118.2900	118.2900	118.2900	+9.033%	4	20	+276.668%
2024-12-03	108.4900	108.4900	108.4900	108.4900	+1.983%	1	18	+310.692%
2024-12-02	100.5500	106.3800	100.5500	106.3800	+0.217%	2	17	+318.838%
2024-11-27	105.3000	107.6000	105.3000	106.1500	-3.518%	3	14	+319.746%
2024-11-20	110.0200	110.0200	110.0200	110.0200	-3.066%	1	14	+304.981%
2024-11-19	113.5000	113.5000	113.5000	113.5000	+11.329%	1	13	+292.564%
2024-11-15	102.0000	102.0000	101.9500	101.9500	-7.318%	4	14	+337.038%
2024-11-14	109.4700	110.0000	109.4700	110.0000	+6.126%	6	13	+305.055%
2024-11-11	99.8000	103.9000	99.8000	103.6500	+5.036%	25	14	+329.870%
2024-11-07	98.6800	98.6800	98.6800	98.6800	+7.424%	1	12	+351.520%
2024-10-11	91.9000	92.1700	91.8600	91.8600	+3.820%	8	13	+385.042%
2024-10-10	88.4800	88.4800	88.4800	88.4800	+27.309%	1	12	+403.571%
2024-09-25	69.5000	69.5000	69.5000	69.5000	+20.597%	7	12	+541.094%
2024-09-18	57.7300	57.7300	57.6300	57.6300	-4.110%	5	6	+673.139%
2024-09-16	60.1000	60.1000	60.1000	60.1000	0.000%	1	1	+641.364%

.dark-mode .sq2XpK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sq2XpK{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C330CRWD Jan 15 2027 330.00 Call (CRWD270115C00330000)option OPRA

CRWD20270115C330
CRWD Jan 15 2027 330.00 Call (CRWD270115C00330000)
option OPRA