Dark

CRWD20270115C340
CRWD Jan 15 2027 340.00 Call (CRWD270115C00340000)
option OPRA

Inactive

Jun 30, 2026

436.90+17.131%(+63.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	433.7000	436.9000	433.7000	436.9000	+17.131%	3	104	0.000%
2026-06-26	373.0000	373.0000	373.0000	373.0000	+23.563%	2	107	+17.131%
2026-06-09	321.9500	321.9500	301.8700	301.8700	-32.164%	2	107	+44.731%
2026-06-02	445.0000	445.0000	445.0000	445.0000	+2.653%	1	107	-1.820%
2026-06-01	433.5000	433.5000	433.5000	433.5000	+9.886%	1	108	+0.784%
2026-05-29	383.0000	394.5000	383.0000	394.5000	+14.481%	10	107	+10.748%
2026-05-22	344.6000	344.6000	344.6000	344.6000	+6.269%	1	106	+26.785%
2026-05-20	320.7500	324.2700	320.7500	324.2700	+3.999%	12	106	+34.733%
2026-05-19	310.5000	311.8000	310.5000	311.8000	+22.227%	2	105	+40.122%
2026-05-15	255.1000	255.1000	255.1000	255.1000	-2.782%	1	105	+71.266%
2026-05-14	261.6000	262.4000	261.6000	262.4000	+23.733%	2	104	+66.502%
2026-05-08	212.2700	212.2700	212.0700	212.0700	+13.845%	11	102	+106.017%
2026-05-07	189.2600	189.2600	183.6300	186.2800	+15.846%	8	102	+134.539%
2026-05-04	160.8000	160.8000	160.8000	160.8000	+10.402%	2	104	+171.704%
2026-04-27	150.0000	150.0000	145.6500	145.6500	+4.185%	2	106	+199.966%
2026-04-23	143.1100	143.1100	139.8000	139.8000	-11.614%	4	108	+212.518%
2026-04-22	152.1000	158.1700	152.1000	158.1700	+8.336%	3	107	+176.222%
2026-04-21	150.0000	150.0000	146.0000	146.0000	+34.376%	2	111	+199.247%
2026-04-13	103.0000	108.6500	103.0000	108.6500	+27.824%	3	111	+302.117%
2026-04-10	85.0000	85.0000	85.0000	85.0000	-19.048%	1	113	+414.000%
2026-04-09	105.0000	105.0000	105.0000	105.0000	-15.336%	10	112	+316.095%
2026-04-07	124.0200	124.0200	124.0200	124.0200	+19.250%	12	122	+252.282%
2026-04-02	104.0000	104.0000	104.0000	104.0000	+25.120%	5	139	+320.096%
2026-03-27	85.7500	85.7500	82.3700	83.1200	-16.210%	4	139	+425.626%
2026-03-25	99.4000	99.4000	99.2000	99.2000	-5.703%	2	141	+340.423%
2026-03-24	105.2000	105.2000	105.2000	105.2000	-7.719%	3	141	+315.304%
2026-03-20	114.0000	114.0000	114.0000	114.0000	-16.146%	1	144	+283.246%
2026-03-19	135.9500	135.9500	135.9500	135.9500	+6.669%	1	145	+221.368%
2026-03-16	127.4500	127.4500	127.4500	127.4500	-10.517%	1	144	+242.801%
2026-03-12	142.4300	142.4300	142.4300	142.4300	+1.359%	1	144	+206.747%
2026-03-11	140.5200	140.5200	140.5200	140.5200	+7.284%	2	145	+210.917%
2026-03-05	130.6800	130.9800	129.5600	130.9800	+15.076%	3	144	+233.562%
2026-03-04	113.8200	113.8200	113.8200	113.8200	+7.377%	4	146	+283.852%
2026-03-03	99.0000	106.0000	99.0000	106.0000	+10.890%	2	150	+312.170%
2026-02-26	98.7900	98.7900	95.5700	95.5900	+12.791%	5	151	+357.056%
2026-02-25	84.7500	84.7500	84.7500	84.7500	+5.450%	1	151	+415.516%
2026-02-24	85.0000	85.0000	78.8000	80.3700	+4.282%	3	151	+443.611%
2026-02-23	79.4200	82.5000	75.3500	77.0700	-34.631%	52	152	+466.887%
2026-02-17	117.9000	117.9000	117.9000	117.9000	-1.750%	2	102	+270.568%
2026-02-04	124.6000	124.6000	120.0000	120.0000	-16.955%	3	101	+264.083%
2026-01-20	144.5000	144.5000	144.5000	144.5000	-11.496%	1	100	+202.353%
2026-01-15	163.2700	163.2700	163.2700	163.2700	-3.408%	1	100	+167.594%
2026-01-13	169.0300	169.0300	169.0300	169.0300	-1.727%	2	99	+158.475%
2025-12-30	172.3000	172.3000	172.0000	172.0000	-1.030%	10	97	+154.012%
2025-12-26	173.7900	173.7900	173.7900	173.7900	-18.903%	1	104	+151.395%
2025-12-09	222.4000	222.4000	214.3000	214.3000	+6.173%	9	104	+103.873%
2025-12-03	201.8400	201.8400	201.8400	201.8400	+0.693%	10	104	+116.459%
2025-11-21	200.6000	200.6000	200.4500	200.4500	-21.699%	6	94	+117.960%
2025-11-12	256.0000	256.0000	256.0000	256.0000	+1.575%	1	92	+70.664%
2025-11-11	251.3900	252.0300	250.6500	252.0300	-0.658%	12	92	+73.352%
2025-11-10	252.5000	253.7000	252.5000	253.7000	+1.116%	2	92	+72.211%
2025-11-03	247.5000	250.9000	247.5000	250.9000	+2.954%	2	89	+74.133%
2025-10-28	242.5000	243.7000	242.5000	243.7000	+5.957%	4	89	+79.278%
2025-10-27	228.5000	230.0000	228.5000	230.0000	+5.023%	2	87	+89.957%
2025-10-23	219.0000	219.0000	219.0000	219.0000	+6.991%	2	87	+99.498%
2025-10-13	204.6900	204.6900	204.6900	204.6900	-3.680%	1	89	+113.445%
2025-10-10	212.5000	212.5100	212.4400	212.5100	+11.671%	4	89	+105.590%
2025-10-07	190.3000	190.3000	190.3000	190.3000	-3.787%	1	93	+129.585%
2025-09-19	197.7900	197.7900	197.7900	197.7900	+12.926%	1	93	+120.891%
2025-09-18	175.1500	175.1500	175.1500	175.1500	+17.471%	1	93	+149.443%
2025-09-16	150.2500	150.2500	149.1000	149.1000	+4.478%	2	94	+193.025%
2025-09-11	142.7100	142.7100	142.7100	142.7100	+5.477%	20	96	+206.145%
2025-09-10	141.3000	141.3000	135.3000	135.3000	-1.957%	11	116	+222.912%
2025-09-08	132.4500	138.0000	132.4500	138.0000	+9.091%	6	113	+216.594%
2025-09-05	126.5000	126.5000	126.5000	126.5000	-0.699%	1	118	+245.375%
2025-09-04	127.3900	127.3900	127.3900	127.3900	-13.050%	1	118	+242.963%
2025-08-28	143.7800	146.5100	143.7800	146.5100	+6.437%	4	117	+198.205%
2025-08-20	137.6500	137.6500	137.6500	137.6500	+1.198%	1	114	+217.399%
2025-08-19	136.0300	136.0300	136.0200	136.0200	-5.325%	23	114	+221.203%
2025-08-18	143.6700	143.6700	143.6700	143.6700	+0.230%	1	129	+204.100%
2025-08-07	143.3400	143.3400	143.3400	143.3400	-12.534%	1	129	+204.800%
2025-08-01	163.9200	163.9200	163.8800	163.8800	-6.354%	3	129	+166.598%
2025-07-23	175.0000	175.0000	175.0000	175.0000	-6.915%	1	130	+149.657%
2025-07-22	188.0000	188.0000	188.0000	188.0000	-2.083%	1	129	+132.394%
2025-07-21	192.0000	192.0000	192.0000	192.0000	-4.000%	1	129	+127.552%
2025-07-10	200.0000	200.0000	200.0000	200.0000	-8.925%	1	128	+118.450%
2025-07-09	219.6000	219.6000	219.6000	219.6000	+1.978%	1	127	+98.953%
2025-07-07	215.3400	215.3400	215.3400	215.3400	-4.336%	1	128	+102.888%
2025-07-03	225.1000	225.1000	225.1000	225.1000	+13.687%	1	128	+94.092%
2025-07-01	223.5000	223.5000	198.0000	198.0000	-9.502%	3	128	+120.657%
2025-06-30	215.4000	218.7900	215.4000	218.7900	+0.755%	3	125	+99.689%
2025-06-26	211.9000	217.1500	211.9000	217.1500	+3.012%	3	123	+101.197%
2025-06-25	210.8000	210.8000	210.8000	210.8000	+5.400%	1	122	+107.258%
2025-06-24	200.0000	200.0000	200.0000	200.0000	-2.634%	1	121	+118.450%
2025-06-23	200.0000	205.4100	200.0000	205.4100	+1.688%	2	120	+112.697%
2025-06-18	202.0000	202.0000	202.0000	202.0000	-0.971%	1	121	+116.287%
2025-06-17	201.0000	203.9800	201.0000	203.9800	+3.701%	3	121	+114.188%
2025-06-16	195.9000	196.7000	195.1500	196.7000	-0.051%	13	122	+122.115%
2025-06-13	198.9500	198.9500	196.8000	196.8000	-0.445%	4	121	+122.002%
2025-06-12	197.0300	197.6800	197.0300	197.6800	+3.579%	10	122	+121.014%
2025-06-11	192.2000	192.6400	190.8500	190.8500	+4.176%	8	122	+128.923%
2025-06-09	183.2000	183.2000	183.2000	183.2000	+3.124%	1	122	+138.483%
2025-06-04	171.0000	177.6500	171.0000	177.6500	-14.344%	3	121	+145.933%
2025-06-03	202.5000	207.4000	202.3000	207.4000	+5.066%	12	121	+110.656%
2025-06-02	194.5000	197.4000	194.5000	197.4000	+7.283%	2	127	+121.327%
2025-05-29	184.0000	184.0000	184.0000	184.0000	-5.882%	1	127	+137.446%
2025-05-27	193.4000	195.5000	193.4000	195.5000	+7.123%	2	126	+123.478%
2025-05-23	183.1000	183.1000	182.5000	182.5000	+25.430%	4	126	+139.397%
2025-05-09	145.7000	145.7500	145.5000	145.5000	-8.335%	8	126	+200.275%
2025-05-07	158.1100	158.7300	158.1100	158.7300	-10.322%	2	125	+175.247%
2025-05-05	177.0000	177.0000	177.0000	177.0000	+2.549%	1	127	+146.836%
2025-05-02	171.0200	172.6000	171.0200	172.6000	+4.924%	6	126	+153.129%
2025-05-01	165.7000	166.7000	164.5000	164.5000	+2.428%	4	127	+165.593%
2025-04-29	160.6000	160.6000	160.6000	160.6000	+3.015%	1	125	+172.042%
2025-04-28	155.9000	155.9000	155.9000	155.9000	-0.606%	1	124	+180.244%
2025-04-25	156.8600	156.8600	156.8500	156.8500	+5.837%	8	123	+178.546%
2025-04-24	140.6000	148.2000	140.6000	148.2000	+24.643%	4	127	+194.804%
2025-04-22	118.9000	118.9000	118.9000	118.9000	-13.841%	1	129	+267.452%
2025-04-15	134.8000	138.0000	134.8000	138.0000	+10.843%	2	130	+216.594%
2025-04-14	123.5800	124.5000	123.5800	124.5000	+3.837%	3	128	+250.924%
2025-04-11	119.9000	119.9000	119.9000	119.9000	+3.899%	2	125	+264.387%
2025-04-10	114.5000	117.8400	108.0000	115.4000	-0.043%	51	126	+278.596%
2025-04-09	88.9600	115.4500	88.9500	115.4500	+35.187%	17	144	+278.432%
2025-04-08	101.2500	101.2500	85.4000	85.4000	-6.972%	26	137	+411.593%
2025-04-07	73.5000	91.8000	73.5000	91.8000	+5.529%	91	117	+375.926%
2025-04-04	80.8000	89.1500	80.8000	86.9900	-15.992%	16	170	+402.242%
2025-04-03	101.8200	103.5500	101.8200	103.5500	+2.161%	75	171	+321.922%
2025-04-01	101.3600	101.3600	101.3600	101.3600	+3.429%	1	98	+331.038%
2025-03-31	95.5700	98.0000	94.2800	98.0000	-3.922%	6	99	+345.816%
2025-03-28	102.0000	102.0000	102.0000	102.0000	-11.397%	6	98	+328.333%
2025-03-26	122.8000	122.8000	115.1200	115.1200	+3.293%	2	101	+279.517%
2025-03-21	113.6800	113.6800	111.4000	111.4500	+12.100%	14	99	+292.014%
2025-03-14	98.2800	99.4200	98.2800	99.4200	+7.597%	10	101	+339.449%
2025-03-13	93.0000	93.0000	90.0000	92.4000	-8.696%	15	89	+372.835%
2025-03-12	95.2000	101.2000	94.6000	101.2000	+17.674%	11	89	+331.719%
2025-03-11	86.0000	86.0000	86.0000	86.0000	+14.210%	2	92	+408.023%
2025-03-10	80.0000	80.8500	72.3000	75.3000	-15.011%	14	90	+480.212%
2025-03-07	93.2500	93.2500	86.0000	88.6000	-11.008%	8	87	+393.115%
2025-03-06	113.8000	113.8000	99.5600	99.5600	-7.789%	5	82	+338.831%
2025-03-05	107.7000	107.9700	96.2400	107.9700	-16.309%	19	82	+304.649%
2025-03-03	128.9900	129.0100	128.9900	129.0100	+7.222%	3	66	+238.656%
2025-02-28	120.3200	120.3200	120.3200	120.3200	-1.134%	4	67	+263.115%
2025-02-25	121.7000	121.7000	121.7000	121.7000	-9.852%	1	69	+258.998%
2025-02-24	135.0000	135.0000	135.0000	135.0000	-9.152%	3	65	+223.630%
2025-02-21	148.6000	148.6000	148.6000	148.6000	-8.756%	2	65	+194.011%
2025-02-20	162.8600	162.8600	162.8600	162.8600	-8.777%	2	64	+168.267%
2025-02-19	178.5300	178.5300	178.5300	178.5300	+1.622%	5	66	+144.721%
2025-02-14	175.6800	175.6800	175.6800	175.6800	-4.079%	2	67	+148.691%
2025-02-13	170.8000	183.1500	170.8000	183.1500	+10.598%	8	67	+138.548%
2025-02-11	165.6000	165.6000	165.6000	165.6000	+2.953%	10	68	+163.829%
2025-02-10	160.8500	160.8500	160.8500	160.8500	+2.550%	5	71	+171.620%
2025-02-07	156.8500	156.8500	156.8500	156.8500	+4.185%	2	71	+178.546%
2025-02-05	150.5500	150.5500	150.5500	150.5500	+11.189%	1	72	+190.203%
2025-02-03	135.4000	135.4000	135.4000	135.4000	-5.894%	2	73	+222.674%
2025-01-31	143.8800	143.8800	143.8800	143.8800	+22.451%	2	75	+203.656%
2025-01-24	117.5000	117.5000	117.5000	117.5000	-4.974%	2	76	+271.830%
2025-01-22	123.6500	123.6500	123.6500	123.6500	+15.453%	1	77	+253.336%
2025-01-17	108.2000	108.2000	101.8000	107.1000	-1.950%	12	78	+307.937%
2025-01-15	107.9000	109.2300	107.9000	109.2300	+7.088%	6	78	+299.982%
2025-01-14	102.0000	102.0000	102.0000	102.0000	+7.143%	1	78	+328.333%
2025-01-13	95.9500	95.9500	93.2700	95.2000	-4.800%	15	79	+358.929%
2025-01-10	100.0000	100.0000	100.0000	100.0000	-9.461%	4	66	+336.900%
2025-01-08	110.4500	110.4500	110.4500	110.4500	-0.495%	1	63	+295.564%
2025-01-06	111.0000	111.0000	111.0000	111.0000	+13.265%	1	63	+293.604%
2024-12-31	99.9900	99.9900	98.0000	98.0000	-3.210%	5	60	+345.816%
2024-12-30	103.1000	103.1000	101.2500	101.2500	-3.461%	2	60	+331.506%
2024-12-27	104.8800	104.8800	104.8800	104.8800	-17.696%	2	58	+316.571%
2024-12-17	127.4300	127.4300	127.4300	127.4300	+21.652%	1	58	+242.855%
2024-12-11	104.7500	104.7500	104.7500	104.7500	+4.750%	3	58	+317.088%
2024-12-10	100.0000	100.0000	100.0000	100.0000	-12.296%	5	58	+336.900%
2024-12-06	114.0200	114.0200	114.0200	114.0200	+0.352%	8	58	+283.178%
2024-12-04	113.6200	113.6200	113.6200	113.6200	+10.903%	4	58	+284.527%
2024-12-03	101.9900	102.4500	101.9900	102.4500	+2.399%	2	58	+326.452%
2024-12-02	100.0000	100.0500	100.0000	100.0500	-1.796%	2	58	+336.682%
2024-11-29	101.8800	101.8800	101.8800	101.8800	+0.394%	2	58	+328.838%
2024-11-27	102.0000	104.2000	97.8000	101.4800	-9.956%	41	23	+330.528%
2024-11-26	112.7000	112.7000	112.7000	112.7000	-8.604%	1	23	+287.666%
2024-11-22	120.6300	123.3100	120.6300	123.3100	+16.749%	6	24	+254.310%
2024-11-20	103.9500	105.6200	103.9500	105.6200	+1.871%	2	21	+313.653%
2024-11-19	103.6800	103.6800	103.6800	103.6800	+0.174%	1	22	+321.393%
2024-11-18	103.5000	103.5000	103.5000	103.5000	+8.718%	1	21	+322.126%
2024-11-15	96.1100	96.1100	95.2000	95.2000	-14.064%	10	20	+358.929%
2024-11-13	107.2500	110.7800	107.2000	110.7800	+8.608%	21	21	+294.385%
2024-11-12	100.0000	102.0000	100.0000	102.0000	+0.542%	2	28	+328.333%
2024-11-11	96.1300	101.4600	96.1300	101.4500	+11.008%	13	29	+330.655%
2024-11-08	92.9800	92.9800	91.3900	91.3900	-3.209%	24	38	+378.061%
2024-11-07	94.2800	94.4200	94.2800	94.4200	+15.569%	2	37	+362.720%
2024-10-30	81.7000	81.7000	81.7000	81.7000	+1.390%	30	37	+434.761%
2024-10-29	80.5800	80.5800	80.5800	80.5800	+11.175%	1	37	+442.194%
2024-10-28	72.4800	72.4800	72.4800	72.4800	-8.692%	1	36	+502.787%
2024-10-25	78.7000	79.3800	78.7000	79.3800	-0.377%	6	35	+450.391%
2024-10-21	79.3000	79.9800	79.2900	79.6800	-3.066%	30	36	+448.318%
2024-10-14	82.2000	82.2000	82.2000	82.2000	-6.132%	1	6	+431.509%
2024-10-11	88.2300	88.5700	87.5700	87.5700	+8.312%	10	7	+398.915%
2024-10-10	81.7600	81.9200	80.8500	80.8500	+11.287%	3	5	+440.383%
2024-10-09	72.6500	72.6500	72.6500	72.6500	+1.353%	1	4	+501.376%
2024-09-23	71.4800	71.6800	71.4800	71.6800	0.000%	3	3	+509.515%

.dark-mode .s4v8PZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s4v8PZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C340CRWD Jan 15 2027 340.00 Call (CRWD270115C00340000)option OPRA

CRWD20270115C340
CRWD Jan 15 2027 340.00 Call (CRWD270115C00340000)
option OPRA