Dark

CRWD20270115C360
CRWD Jan 15 2027 360.00 Call (CRWD270115C00360000)
option OPRA

Inactive

Jul 1, 2026

427.02+29.314%(+96.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	427.3400	427.3400	427.0200	427.0200	+29.314%	3	235	0.000%
2026-06-25	330.2200	330.2200	330.2200	330.2200	-2.055%	10	236	+29.314%
2026-06-22	337.1500	337.1500	337.1500	337.1500	-0.578%	10	241	+26.656%
2026-06-16	339.1100	339.1100	339.1100	339.1100	-1.422%	1	246	+25.924%
2026-06-11	344.0000	344.0000	344.0000	344.0000	-1.452%	1	245	+24.134%
2026-06-05	349.0700	349.0700	349.0700	349.0700	-0.493%	1	245	+22.331%
2026-06-04	350.8000	350.8000	350.8000	350.8000	-16.556%	1	246	+21.727%
2026-06-01	411.8000	420.4000	411.8000	420.4000	+35.700%	12	245	+1.575%
2026-05-27	306.4500	309.8000	306.4500	309.8000	+8.265%	3	246	+37.837%
2026-05-19	286.1500	286.1500	286.1500	286.1500	+1.876%	1	247	+49.229%
2026-05-18	271.0900	280.8800	271.0900	280.8800	+8.999%	5	251	+52.029%
2026-05-15	250.2000	257.6900	250.2000	257.6900	+12.088%	4	251	+65.711%
2026-05-13	221.1700	229.9000	221.1700	229.9000	+20.524%	3	254	+85.742%
2026-05-08	190.7500	190.7500	190.7500	190.7500	+7.768%	1	255	+123.864%
2026-05-07	172.1100	177.0000	172.1100	177.0000	+21.691%	4	255	+141.254%
2026-05-06	147.6500	147.6500	145.4500	145.4500	+6.643%	2	256	+193.585%
2026-05-01	133.7500	136.3900	133.7500	136.3900	-4.922%	4	259	+213.087%
2026-04-22	143.4500	143.4500	143.4500	143.4500	+23.355%	1	259	+197.679%
2026-04-20	117.0000	117.0000	116.2900	116.2900	+4.700%	3	259	+267.203%
2026-04-17	111.0700	111.0700	111.0700	111.0700	+9.645%	1	261	+284.460%
2026-04-15	101.1200	101.3000	101.1200	101.3000	+8.808%	2	262	+321.540%
2026-04-14	93.1000	93.1000	93.1000	93.1000	-3.763%	7	262	+358.668%
2026-04-13	96.7400	96.7400	96.7400	96.7400	+21.762%	1	266	+341.410%
2026-04-10	95.9400	95.9400	73.0000	79.4500	-13.500%	14	265	+437.470%
2026-04-09	91.9000	91.9000	91.8500	91.8500	-29.073%	2	260	+364.910%
2026-04-08	129.5000	129.5000	129.5000	129.5000	+41.221%	1	259	+229.745%
2026-04-01	91.7000	91.7000	91.7000	91.7000	+2.630%	3	260	+365.671%
2026-03-30	89.3500	89.3500	89.3500	89.3500	+22.397%	1	263	+377.918%
2026-03-27	73.0000	73.0000	73.0000	73.0000	-20.523%	1	263	+484.959%
2026-03-24	93.4300	93.4300	91.8500	91.8500	-29.073%	2	263	+364.910%
2026-03-12	129.5000	129.5000	129.5000	129.5000	+5.585%	1	263	+229.745%
2026-03-09	122.6500	122.6500	122.6500	122.6500	+2.208%	1	264	+248.161%
2026-03-05	110.0000	120.0000	110.0000	120.0000	+16.505%	7	265	+255.850%
2026-03-04	101.5000	103.0000	101.0500	103.0000	+9.284%	5	266	+314.583%
2026-03-03	87.4000	95.3000	87.4000	94.2500	+8.085%	7	265	+353.072%
2026-03-02	87.2000	87.2000	87.2000	87.2000	+15.834%	2	270	+389.702%
2026-02-27	77.6600	77.7400	75.2800	75.2800	-15.416%	6	272	+467.242%
2026-02-26	81.2000	89.0300	81.2000	89.0000	+14.029%	6	269	+379.798%
2026-02-25	71.0000	78.0500	71.0000	78.0500	+11.167%	8	268	+447.111%
2026-02-24	73.0000	77.4900	70.2100	70.2100	+3.326%	17	268	+508.204%
2026-02-23	72.2300	72.3500	67.9500	67.9500	-40.395%	31	256	+528.433%
2026-02-18	114.0000	114.0000	114.0000	114.0000	+3.891%	10	252	+274.579%
2026-02-17	117.2000	117.2000	107.0000	109.7300	-10.752%	10	262	+289.155%
2026-02-13	123.3500	123.3500	122.9500	122.9500	+12.974%	2	258	+247.312%
2026-02-12	109.8700	109.8700	106.4000	108.8300	+3.845%	7	258	+292.373%
2026-02-09	104.8000	104.8000	104.8000	104.8000	+2.194%	1	258	+307.462%
2026-02-06	88.0000	102.5500	88.0000	102.5500	+15.680%	2	258	+316.402%
2026-02-05	93.0000	93.0000	88.6500	88.6500	-17.917%	13	256	+381.692%
2026-02-04	111.0000	111.0000	108.0000	108.0000	-5.255%	2	255	+295.389%
2026-02-03	113.9900	113.9900	113.9900	113.9900	-13.552%	1	256	+274.612%
2026-01-30	131.8600	131.8600	131.8600	131.8600	+1.885%	1	256	+223.843%
2026-01-29	129.4200	129.4200	129.4200	129.4200	-18.783%	1	256	+229.949%
2026-01-27	159.8700	159.8700	159.3500	159.3500	+18.573%	13	257	+167.976%
2026-01-20	134.3900	134.3900	134.3900	134.3900	-11.335%	1	268	+217.747%
2026-01-09	151.5700	151.5700	151.5700	151.5700	+3.815%	1	267	+181.731%
2026-01-08	146.0000	146.0000	146.0000	146.0000	-10.840%	1	267	+192.479%
2026-01-07	146.0000	164.1500	146.0000	163.7500	+16.914%	6	267	+160.776%
2026-01-02	138.3600	140.0600	138.3600	140.0600	-13.436%	3	267	+204.884%
2025-12-26	161.8500	161.8500	161.8000	161.8000	+3.519%	2	265	+163.918%
2025-12-24	155.9700	156.4700	155.9700	156.3000	-2.889%	15	264	+173.205%
2025-12-18	161.3500	161.3500	160.9500	160.9500	-1.740%	3	264	+165.312%
2025-12-17	164.4500	164.4500	163.8000	163.8000	-17.792%	2	263	+160.696%
2025-12-09	199.5000	199.5000	199.2500	199.2500	+3.506%	2	264	+114.314%
2025-12-03	183.0300	192.5000	183.0300	192.5000	+4.478%	2	264	+121.829%
2025-12-01	184.2500	184.2500	184.2500	184.2500	+1.487%	1	265	+131.761%
2025-11-21	187.0500	187.0500	181.5500	181.5500	-15.949%	7	266	+135.208%
2025-11-13	216.0000	216.0000	216.0000	216.0000	-3.957%	1	266	+97.694%
2025-11-07	224.9000	224.9000	224.9000	224.9000	+3.555%	2	266	+89.871%
2025-11-05	217.1800	217.1800	217.1800	217.1800	-3.548%	1	266	+96.620%
2025-10-28	225.1700	225.1700	225.1700	225.1700	+6.162%	1	266	+89.643%
2025-10-27	212.1000	212.1000	212.1000	212.1000	-1.992%	1	267	+101.330%
2025-10-24	216.3500	216.4100	216.3500	216.4100	+5.002%	2	267	+97.320%
2025-10-23	206.0000	206.1000	204.6700	206.1000	+14.513%	5	267	+107.191%
2025-10-16	179.9800	179.9800	179.9800	179.9800	-0.305%	1	271	+137.260%
2025-10-15	180.5300	180.5300	180.5300	180.5300	+2.283%	1	271	+136.537%
2025-10-01	176.5000	176.5000	176.5000	176.5000	+4.130%	1	271	+141.938%
2025-09-26	169.5000	169.5000	169.5000	169.5000	+6.203%	1	271	+151.929%
2025-09-25	159.6000	159.6000	159.6000	159.6000	-7.020%	1	271	+167.556%
2025-09-23	171.6500	171.6500	171.6500	171.6500	-7.715%	1	272	+148.774%
2025-09-19	186.0000	186.0000	186.0000	186.0000	-0.535%	1	272	+129.581%
2025-09-18	185.2500	190.0500	185.1500	187.0000	+28.921%	5	272	+128.353%
2025-09-17	145.0500	145.0500	145.0500	145.0500	+2.654%	1	272	+194.395%
2025-09-16	137.2000	141.3000	137.2000	141.3000	+7.493%	3	272	+202.208%
2025-09-11	130.5000	131.4500	130.5000	131.4500	+6.437%	2	275	+224.854%
2025-09-10	122.5000	123.7500	122.5000	123.5000	+0.122%	12	274	+245.765%
2025-09-08	120.3000	123.3500	120.3000	123.3500	+7.438%	2	276	+246.186%
2025-09-05	115.0000	115.0000	114.8100	114.8100	+1.954%	2	277	+271.936%
2025-09-03	110.3100	113.0500	110.3100	112.6100	-2.189%	35	278	+279.203%
2025-09-02	115.1300	115.1300	115.1300	115.1300	-6.777%	1	277	+270.902%
2025-08-29	131.6300	131.6300	123.5000	123.5000	-2.510%	3	274	+245.765%
2025-08-27	126.6800	126.6800	126.6800	126.6800	+4.625%	20	274	+237.086%
2025-08-26	121.4500	121.4500	121.0800	121.0800	-2.669%	5	274	+252.676%
2025-08-25	130.8600	130.8600	124.4000	124.4000	+0.226%	11	274	+243.264%
2025-08-20	124.1200	124.1200	124.1200	124.1200	-0.209%	4	274	+244.038%
2025-08-19	126.5000	126.5000	124.3800	124.3800	-5.773%	4	274	+243.319%
2025-08-14	132.0000	132.0000	132.0000	132.0000	-1.087%	4	271	+223.500%
2025-08-11	133.4500	133.4500	133.4500	133.4500	-0.052%	2	271	+219.985%
2025-08-07	143.1900	143.1900	132.5000	133.5200	-15.723%	9	269	+219.817%
2025-07-31	158.4300	158.4300	158.4300	158.4300	-7.079%	1	265	+169.532%
2025-07-28	170.5000	170.5000	170.5000	170.5000	-1.587%	1	265	+150.452%
2025-07-17	173.2500	173.2500	173.2500	173.2500	+0.127%	1	265	+146.476%
2025-07-16	172.3300	173.0300	171.0000	173.0300	+0.517%	5	265	+146.790%
2025-07-14	173.3500	173.3500	172.1400	172.1400	-15.890%	8	268	+148.066%
2025-07-09	204.6600	204.6600	204.6600	204.6600	+2.849%	1	263	+108.648%
2025-07-07	201.0000	201.7500	198.9900	198.9900	+2.784%	9	263	+114.594%
2025-07-01	187.5000	193.6000	187.5000	193.6000	-6.111%	3	256	+120.568%
2025-06-30	206.2000	206.2000	206.2000	206.2000	+2.383%	1	256	+107.090%
2025-06-27	201.4000	201.4000	201.4000	201.4000	+1.975%	1	255	+112.026%
2025-06-26	197.5000	197.5000	197.5000	197.5000	+1.621%	1	255	+116.213%
2025-06-25	194.3500	194.3500	194.3500	194.3500	+1.994%	1	255	+119.717%
2025-06-18	190.5500	190.5500	190.5500	190.5500	+3.785%	1	253	+124.099%
2025-06-13	185.0000	185.0000	183.6000	183.6000	+5.943%	4	253	+132.582%
2025-06-05	173.3000	173.3000	173.3000	173.3000	+1.923%	1	254	+146.405%
2025-06-04	173.7000	173.7000	170.0300	170.0300	-7.597%	4	250	+151.144%
2025-06-02	184.0100	184.0100	184.0100	184.0100	+12.030%	2	250	+132.063%
2025-05-29	164.2500	164.2500	164.2500	164.2500	-9.364%	1	250	+159.982%
2025-05-27	180.0000	181.9900	180.0000	181.2200	+16.916%	8	250	+135.636%
2025-05-14	155.0000	155.0000	155.0000	155.0000	+13.678%	1	256	+175.497%
2025-05-09	136.6000	136.7000	136.3000	136.3500	-9.582%	8	256	+213.179%
2025-05-08	150.6900	150.8000	150.6900	150.8000	+2.376%	3	255	+183.170%
2025-05-07	143.8500	147.3000	143.8500	147.3000	-1.406%	3	256	+189.898%
2025-05-06	149.4000	149.4000	149.4000	149.4000	-4.762%	1	254	+185.823%
2025-05-02	156.8700	156.8700	156.8700	156.8700	+1.174%	2	254	+172.213%
2025-05-01	150.3000	155.0500	149.4000	155.0500	+6.111%	8	255	+175.408%
2025-04-30	143.0400	146.1200	141.2000	146.1200	+0.316%	12	262	+192.239%
2025-04-28	144.0000	145.6600	141.4900	145.6600	+4.334%	15	268	+193.162%
2025-04-25	142.5700	142.5700	139.0000	139.6100	+0.772%	20	267	+205.866%
2025-04-24	135.7500	139.9200	134.2800	138.5400	+31.293%	108	275	+208.229%
2025-04-22	104.9500	109.2700	103.0000	105.5200	+3.097%	106	377	+304.682%
2025-04-21	109.0500	109.0500	100.0000	102.3500	-10.298%	7	306	+317.215%
2025-04-17	113.0000	114.1000	112.6300	114.1000	+2.304%	4	300	+274.251%
2025-04-16	115.1400	115.1400	111.2900	111.5300	-10.633%	5	300	+282.875%
2025-04-15	115.0000	125.8500	115.0000	124.8000	+10.043%	55	298	+242.163%
2025-04-11	106.6000	113.8600	103.7700	113.4100	+2.587%	448	298	+276.528%
2025-04-10	100.5000	110.5500	98.3900	110.5500	+1.088%	141	377	+286.269%
2025-04-09	83.5200	109.3600	83.5200	109.3600	+22.794%	136	245	+290.472%
2025-04-08	89.0600	89.0600	89.0600	89.0600	+12.620%	2	186	+379.475%
2025-04-07	87.6600	87.6600	77.2000	79.0800	+2.996%	23	187	+439.985%
2025-04-04	80.0000	80.0000	76.4500	76.7800	-18.751%	8	186	+456.160%
2025-04-03	93.9500	94.5000	93.0000	94.5000	-10.824%	3	186	+351.873%
2025-04-02	95.4700	108.0500	95.4700	105.9700	+15.954%	45	183	+302.963%
2025-04-01	93.4500	93.4500	91.3900	91.3900	+3.406%	8	197	+367.250%
2025-03-31	89.7400	89.7400	86.0300	88.3800	-7.938%	3	190	+383.164%
2025-03-28	94.4000	96.0000	93.5000	96.0000	-16.775%	12	189	+344.813%
2025-03-25	116.4500	118.8000	115.3500	115.3500	+12.900%	9	190	+270.195%
2025-03-21	100.5000	102.1700	100.5000	102.1700	-2.695%	4	188	+317.950%
2025-03-20	102.1000	105.0000	102.1000	105.0000	-6.292%	9	188	+306.686%
2025-03-19	110.0000	112.0500	109.0000	112.0500	+9.853%	5	180	+281.098%
2025-03-17	102.0000	102.0000	102.0000	102.0000	+23.337%	1	181	+318.647%
2025-03-13	91.4000	91.4000	81.3600	82.7000	-4.658%	3	178	+416.348%
2025-03-12	86.7400	86.7400	86.7400	86.7400	+4.055%	1	178	+392.299%
2025-03-11	80.7000	83.3600	80.7000	83.3600	+22.588%	4	179	+412.260%
2025-03-10	72.5000	72.5000	68.0000	68.0000	-12.258%	4	179	+527.971%
2025-03-07	86.0000	86.0000	77.0000	77.5000	-14.260%	18	178	+450.994%
2025-03-06	95.6700	95.6700	88.3500	90.3900	-10.327%	15	178	+372.420%
2025-03-05	98.6000	101.0000	89.0700	100.8000	-17.714%	51	185	+323.631%
2025-03-04	113.0200	123.7000	113.0200	122.5000	-3.437%	18	142	+248.588%
2025-03-03	126.8600	126.8600	126.8600	126.8600	+11.193%	2	127	+236.607%
2025-02-28	115.6700	115.6700	114.0900	114.0900	+1.866%	4	127	+274.283%
2025-02-25	112.0000	112.0000	112.0000	112.0000	-5.882%	1	127	+281.268%
2025-02-24	119.8800	119.8800	119.0000	119.0000	-11.028%	2	127	+258.840%
2025-02-21	143.5800	143.5800	133.7500	133.7500	-12.952%	20	126	+219.267%
2025-02-20	154.6000	154.6000	145.0200	153.6500	-8.781%	8	126	+177.917%
2025-02-18	168.4400	168.4400	168.4400	168.4400	-0.543%	10	132	+153.515%
2025-02-14	163.3700	169.3600	163.3700	169.3600	+9.053%	6	133	+152.137%
2025-02-12	155.3000	155.3000	155.3000	155.3000	+3.169%	1	133	+174.965%
2025-02-07	151.3400	151.3400	150.5300	150.5300	+4.166%	4	132	+183.678%
2025-02-06	143.8200	144.5100	143.8200	144.5100	+4.166%	11	134	+195.495%
2025-02-05	138.7300	138.7300	138.7300	138.7300	+7.835%	1	133	+207.807%
2025-02-04	128.6500	128.6500	128.6500	128.6500	+6.437%	2	133	+231.924%
2025-02-03	120.8700	120.8700	120.8700	120.8700	-7.464%	2	135	+253.289%
2025-01-31	130.6200	130.6200	130.6200	130.6200	+4.429%	2	137	+226.918%
2025-01-30	123.1400	125.0800	123.1400	125.0800	-2.121%	2	137	+241.398%
2025-01-29	130.1000	130.1000	127.7900	127.7900	-3.285%	2	137	+234.158%
2025-01-28	131.0000	132.1300	131.0000	132.1300	+33.169%	2	138	+223.182%
2025-01-27	99.2200	99.2200	99.2200	99.2200	-14.021%	10	138	+330.377%
2025-01-24	115.4000	115.4000	115.4000	115.4000	+7.399%	2	128	+270.035%
2025-01-23	108.3300	109.4500	106.8500	107.4500	-4.242%	12	129	+297.413%
2025-01-22	104.5000	112.7600	101.3000	112.2100	+7.946%	43	129	+280.554%
2025-01-21	99.5000	104.4000	99.5000	103.9500	+6.071%	6	102	+310.794%
2025-01-17	96.9900	98.0000	96.9900	98.0000	-4.138%	22	88	+335.735%
2025-01-16	102.0700	102.3400	102.0700	102.2300	-1.036%	4	88	+317.705%
2025-01-15	103.3000	103.3000	103.3000	103.3000	+21.031%	1	86	+313.379%
2025-01-13	89.8900	89.8900	85.3500	85.3500	-10.111%	11	85	+400.316%
2025-01-10	95.0900	96.2900	93.1700	94.9500	-8.658%	20	96	+349.731%
2025-01-06	100.0000	103.9500	100.0000	103.9500	+13.818%	11	86	+310.794%
2024-12-31	91.3300	91.3300	91.3300	91.3300	-3.873%	1	86	+367.557%
2024-12-30	95.0100	95.0100	95.0100	95.0100	-1.748%	1	86	+349.447%
2024-12-27	96.5000	96.7000	96.4300	96.7000	-8.228%	26	85	+341.593%
2024-12-26	104.6200	105.3700	104.6200	105.3700	+0.496%	2	72	+305.258%
2024-12-24	104.8500	104.8500	104.8500	104.8500	-0.038%	1	71	+307.268%
2024-12-23	104.8900	104.8900	104.8900	104.8900	-0.719%	1	71	+307.112%
2024-12-20	106.8200	106.9800	105.6500	105.6500	+6.181%	36	70	+304.184%
2024-12-18	99.5000	99.5000	99.5000	99.5000	-14.232%	1	72	+329.166%
2024-12-16	113.1400	116.0100	113.1400	116.0100	+11.655%	3	71	+268.089%
2024-12-13	103.5000	103.9000	103.5000	103.9000	+1.366%	16	71	+310.991%
2024-12-06	102.5000	102.5000	102.5000	102.5000	-1.205%	2	72	+316.605%
2024-12-04	99.8100	103.7500	98.8000	103.7500	+14.641%	11	71	+311.586%
2024-12-03	90.5000	90.5000	90.5000	90.5000	-1.362%	3	73	+371.845%
2024-12-02	91.7500	91.7500	91.7500	91.7500	+1.944%	1	70	+365.417%
2024-11-27	97.0000	97.0000	89.3300	90.0000	-15.222%	11	61	+374.467%
2024-11-26	108.3100	108.3100	106.1600	106.1600	-3.841%	5	61	+302.242%
2024-11-22	110.4000	110.4000	110.4000	110.4000	+2.841%	2	58	+286.793%
2024-11-21	107.3900	107.3900	107.3500	107.3500	+10.670%	2	55	+297.783%
2024-11-20	97.0000	97.0000	97.0000	97.0000	-4.939%	30	55	+340.227%
2024-11-13	102.9500	102.9500	102.0400	102.0400	+12.627%	7	31	+318.483%
2024-11-11	90.6000	90.6000	90.6000	90.6000	+13.491%	1	31	+371.325%
2024-11-07	79.8300	79.8300	79.8300	79.8300	+19.739%	10	30	+434.912%
2024-10-23	67.6000	68.4400	66.0900	66.6700	-9.293%	29	23	+540.498%
2024-10-21	72.4300	73.5000	72.4300	73.5000	-2.701%	2	14	+480.980%
2024-10-14	75.5400	75.5400	75.5400	75.5400	-4.826%	1	14	+465.290%
2024-10-11	79.3700	79.3800	79.3700	79.3700	+7.257%	20	14	+438.012%
2024-10-10	74.4500	75.2400	74.0000	74.0000	+33.213%	4	5	+477.054%
2024-09-19	55.5500	55.5500	55.5500	55.5500	+9.093%	1	4	+668.713%
2024-09-18	51.0000	51.0000	50.9200	50.9200	-0.663%	2	3	+738.610%
2024-09-17	51.2600	51.2600	51.2600	51.2600	+0.117%	1	1	+733.047%
2024-09-16	51.2000	51.2000	51.2000	51.2000	0.000%	1	1	+734.023%

.dark-mode .t59Mfn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t59Mfn{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C360CRWD Jan 15 2027 360.00 Call (CRWD270115C00360000)option OPRA

CRWD20270115C360
CRWD Jan 15 2027 360.00 Call (CRWD270115C00360000)
option OPRA