Dark

CRWD20270115C370
CRWD Jan 15 2027 370.00 Call (CRWD270115C00370000)
option OPRA

Inactive

Jun 15, 2026

335.00+8.565%(+26.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	335.0000	335.0000	335.0000	335.0000	+8.565%	2	192	0.000%
2026-06-08	308.5700	308.5700	308.5700	308.5700	-5.381%	1	192	+8.565%
2026-05-26	326.1200	326.1200	326.1200	326.1200	+10.512%	5	192	+2.723%
2026-05-20	279.0000	295.1000	279.0000	295.1000	+23.473%	43	197	+13.521%
2026-05-15	239.0000	239.0000	239.0000	239.0000	+0.025%	1	190	+40.167%
2026-05-14	237.0500	238.9400	236.9500	238.9400	+20.677%	4	190	+40.203%
2026-05-11	198.0000	198.0000	198.0000	198.0000	+21.435%	2	193	+69.192%
2026-05-07	163.0500	163.0500	163.0500	163.0500	+26.838%	2	195	+105.458%
2026-05-01	128.5500	128.5500	128.5500	128.5500	+4.580%	2	197	+160.599%
2026-04-29	122.9200	122.9200	122.9200	122.9200	-2.707%	2	197	+172.535%
2026-04-27	126.3400	126.3400	126.3400	126.3400	+4.500%	1	196	+165.158%
2026-04-23	120.9000	120.9000	120.9000	120.9000	-11.964%	1	197	+177.089%
2026-04-22	133.0000	137.3300	133.0000	137.3300	+27.157%	15	197	+143.938%
2026-04-20	108.0000	108.0000	108.0000	108.0000	+0.186%	1	210	+210.185%
2026-04-17	110.6000	110.6000	107.8000	107.8000	+8.505%	2	211	+210.761%
2026-04-16	99.3500	99.3500	99.3500	99.3500	+14.524%	1	213	+237.192%
2026-04-14	93.1200	93.1200	86.7500	86.7500	-5.450%	2	214	+286.167%
2026-04-13	91.4000	91.7500	89.8500	91.7500	+20.565%	5	215	+265.123%
2026-04-10	74.1800	76.2200	69.0000	76.1000	-11.512%	14	218	+340.210%
2026-04-09	86.0000	86.0000	86.0000	86.0000	+5.547%	1	209	+289.535%
2026-04-02	81.4800	81.4800	81.4800	81.4800	-3.563%	1	208	+311.144%
2026-04-01	86.1500	86.1500	84.4900	84.4900	+7.699%	2	208	+296.497%
2026-03-30	83.3800	83.3800	78.4500	78.4500	+8.958%	5	209	+327.024%
2026-03-27	70.0000	74.5000	68.5500	72.0000	-16.840%	13	210	+365.278%
2026-03-26	86.5800	86.5800	86.5800	86.5800	+5.779%	3	201	+286.925%
2026-03-25	81.9500	81.9500	81.8500	81.8500	-17.706%	2	198	+309.285%
2026-03-23	99.4600	99.4600	99.4600	99.4600	-11.552%	1	198	+236.819%
2026-03-19	112.4500	112.4500	112.4500	112.4500	-7.012%	2	199	+197.910%
2026-03-11	120.5500	120.9300	120.1000	120.9300	+2.051%	21	201	+177.020%
2026-03-10	118.5000	118.5000	118.5000	118.5000	-0.420%	1	192	+182.700%
2026-03-09	119.0000	119.0000	119.0000	119.0000	+5.310%	1	192	+181.513%
2026-03-06	113.0000	113.0000	113.0000	113.0000	+2.309%	2	192	+196.460%
2026-03-05	111.6800	111.6800	110.4500	110.4500	+29.926%	3	192	+203.305%
2026-03-04	91.0000	95.0000	85.0100	85.0100	-5.649%	3	191	+294.071%
2026-03-03	81.0000	90.7500	81.0000	90.1000	+4.767%	14	191	+271.809%
2026-03-02	86.0000	86.0000	86.0000	86.0000	+15.436%	1	190	+289.535%
2026-02-27	73.0000	74.5000	73.0000	74.5000	-9.146%	3	190	+349.664%
2026-02-26	82.0000	82.0000	82.0000	82.0000	+12.730%	5	189	+308.537%
2026-02-25	72.0000	72.7400	72.0000	72.7400	+12.270%	2	195	+360.544%
2026-02-23	82.4500	82.4500	63.0000	64.7900	-27.365%	38	195	+417.055%
2026-02-20	93.0000	98.5000	89.2000	89.2000	-18.165%	5	185	+275.561%
2026-02-19	108.9500	109.0000	108.9500	109.0000	+8.296%	2	184	+207.339%
2026-02-17	97.3900	100.6500	97.3600	100.6500	-14.085%	5	184	+232.837%
2026-02-13	114.0000	117.1500	114.0000	117.1500	+16.590%	3	186	+185.958%
2026-02-11	100.4800	100.4800	100.4800	100.4800	+8.113%	8	186	+233.400%
2026-02-06	91.3300	92.9400	91.2300	92.9400	+14.741%	4	186	+260.448%
2026-02-05	83.0000	83.1900	81.0000	81.0000	-33.333%	3	183	+313.580%
2026-02-02	121.5000	121.5000	121.5000	121.5000	+2.506%	1	182	+175.720%
2026-01-29	118.5300	118.5300	118.5300	118.5300	-13.947%	3	183	+182.629%
2026-01-14	136.7300	137.7400	136.7300	137.7400	-2.450%	21	180	+143.212%
2026-01-12	141.5000	141.5000	141.2000	141.2000	-5.133%	2	180	+137.252%
2026-01-07	139.8500	148.8400	139.8500	148.8400	+4.787%	3	179	+125.074%
2026-01-05	142.0400	142.0400	142.0400	142.0400	-4.926%	1	177	+135.849%
2025-12-31	149.4000	149.4000	149.4000	149.4000	-21.821%	1	177	+124.230%
2025-12-04	191.1000	191.1000	191.1000	191.1000	-1.520%	1	177	+75.301%
2025-12-02	194.3400	194.3400	194.0500	194.0500	+7.656%	3	176	+72.636%
2025-11-21	180.0500	180.2500	179.8500	180.2500	-18.302%	4	175	+85.853%
2025-10-28	217.8300	220.7700	217.2200	220.6300	+11.149%	18	173	+51.838%
2025-10-23	198.5000	198.5000	198.5000	198.5000	+15.159%	1	190	+68.766%
2025-10-03	172.3700	172.3700	172.3700	172.3700	+1.478%	2	191	+94.349%
2025-10-01	174.8100	174.8100	169.8600	169.8600	+4.337%	6	192	+97.221%
2025-09-26	162.5500	162.8000	162.5500	162.8000	-10.278%	2	192	+105.774%
2025-09-19	179.9600	181.4500	179.9600	181.4500	+4.420%	4	192	+84.624%
2025-09-18	166.0500	173.7700	166.0500	173.7700	+29.467%	2	192	+92.784%
2025-09-16	134.2200	134.2200	134.2200	134.2200	+0.910%	1	191	+149.590%
2025-09-15	134.0300	134.0300	133.0100	133.0100	+7.266%	3	191	+151.861%
2025-09-11	124.0000	124.0000	124.0000	124.0000	+6.483%	1	193	+170.161%
2025-09-10	117.7500	117.9000	116.4000	116.4500	-2.552%	16	193	+187.677%
2025-09-08	119.5000	119.5000	119.5000	119.5000	+11.059%	2	200	+180.335%
2025-09-04	107.6000	107.6000	107.6000	107.6000	-2.182%	2	201	+211.338%
2025-09-02	110.0000	110.0000	110.0000	110.0000	-4.918%	5	203	+204.545%
2025-08-29	115.6900	115.6900	115.6900	115.6900	-4.388%	1	208	+189.567%
2025-08-27	120.9500	121.1900	120.9500	121.0000	+4.635%	12	208	+176.860%
2025-08-26	115.6400	115.6400	115.6400	115.6400	+0.338%	1	207	+189.692%
2025-08-20	115.2500	115.2500	115.2500	115.2500	-8.771%	1	206	+190.672%
2025-08-18	126.9300	126.9300	126.3300	126.3300	-1.597%	7	206	+165.179%
2025-08-07	132.8500	132.8500	128.3800	128.3800	-14.299%	2	210	+160.944%
2025-08-04	149.8000	149.8000	149.8000	149.8000	-9.377%	2	209	+123.632%
2025-07-29	165.3000	165.3000	165.3000	165.3000	-1.753%	1	207	+102.662%
2025-07-22	173.5100	173.5100	168.2500	168.2500	+3.329%	11	207	+99.108%
2025-07-18	163.4300	164.2900	162.8300	162.8300	-4.778%	54	208	+105.736%
2025-07-14	171.0000	171.0000	171.0000	171.0000	-7.568%	1	223	+95.906%
2025-07-10	185.0000	185.0000	185.0000	185.0000	-7.532%	1	222	+81.081%
2025-07-09	200.0700	200.0700	200.0700	200.0700	+4.350%	2	221	+67.441%
2025-07-08	198.1500	198.1500	191.7300	191.7300	-0.822%	4	223	+74.725%
2025-07-07	193.3200	193.3200	193.3200	193.3200	+0.114%	1	225	+73.288%
2025-06-27	194.8500	194.8500	191.9500	193.1000	+3.985%	4	226	+73.485%
2025-06-23	185.7000	185.7000	185.7000	185.7000	+6.577%	1	229	+80.398%
2025-06-20	173.5000	174.2400	173.5000	174.2400	-6.659%	4	230	+92.264%
2025-06-18	186.6400	186.6700	186.6400	186.6700	+0.360%	5	225	+79.461%
2025-06-17	186.0000	186.0000	186.0000	186.0000	+4.383%	1	225	+80.108%
2025-06-12	184.2100	184.2100	178.1900	178.1900	+6.306%	10	225	+88.002%
2025-06-10	167.5800	167.6200	167.5700	167.6200	-1.603%	19	225	+99.857%
2025-06-09	170.3500	170.3500	170.3500	170.3500	-2.663%	2	226	+96.654%
2025-06-06	175.0100	175.0100	175.0100	175.0100	+5.670%	22	226	+91.418%
2025-06-04	165.6200	165.6200	165.6200	165.6200	-12.625%	1	232	+102.270%
2025-06-03	189.5500	189.5500	189.5500	189.5500	+7.932%	10	232	+76.734%
2025-06-02	174.8000	175.6200	174.8000	175.6200	-0.131%	11	242	+90.753%
2025-05-28	175.8500	175.8500	175.8500	175.8500	-0.057%	1	233	+90.503%
2025-05-27	175.9500	175.9500	175.9500	175.9500	+14.932%	1	234	+90.395%
2025-05-22	153.0900	153.0900	153.0900	153.0900	+4.892%	1	233	+118.826%
2025-05-20	145.9500	145.9500	145.9500	145.9500	-3.344%	3	234	+129.531%
2025-05-16	151.0000	151.0000	151.0000	151.0000	+5.226%	2	237	+121.854%
2025-05-15	139.9900	143.5000	139.9900	143.5000	-1.894%	25	238	+133.449%
2025-05-14	146.2700	146.2700	146.2700	146.2700	-4.754%	1	261	+129.029%
2025-05-13	150.4800	154.4000	150.4800	153.5700	+17.444%	3	260	+118.142%
2025-05-09	129.0000	130.7600	129.0000	130.7600	-10.192%	4	261	+156.195%
2025-05-08	145.6000	145.6000	145.6000	145.6000	+3.065%	1	260	+130.082%
2025-05-07	140.8500	142.0300	140.8500	141.2700	-7.364%	4	260	+137.135%
2025-05-02	152.5000	152.5000	152.5000	152.5000	+1.329%	2	262	+119.672%
2025-05-01	150.5000	150.5000	150.5000	150.5000	+6.293%	3	263	+122.591%
2025-04-28	144.0000	144.0000	141.5900	141.5900	+0.704%	2	266	+136.599%
2025-04-25	140.6000	140.6000	140.0000	140.6000	+11.067%	12	267	+138.265%
2025-04-24	126.4700	126.7600	124.9000	126.5900	+6.378%	24	266	+164.634%
2025-04-23	109.8900	119.0000	109.8900	119.0000	+11.215%	7	273	+181.513%
2025-04-22	102.0500	107.0000	102.0500	107.0000	+2.618%	3	275	+213.084%
2025-04-21	104.2700	104.2700	104.2700	104.2700	-3.916%	1	274	+221.281%
2025-04-17	110.2100	112.1300	106.0000	108.5200	-1.525%	51	273	+208.699%
2025-04-16	116.6500	117.3900	108.1200	110.2000	-7.449%	31	273	+203.993%
2025-04-15	115.0000	119.0700	115.0000	119.0700	+8.206%	3	266	+181.347%
2025-04-11	100.0000	110.0400	100.0000	110.0400	+14.625%	188	265	+204.435%
2025-04-10	101.0000	101.0000	96.0000	96.0000	-11.846%	51	221	+248.958%
2025-04-09	76.8500	109.6000	76.8500	108.9000	+35.280%	203	200	+207.622%
2025-04-08	79.6900	80.5000	79.6900	80.5000	+6.693%	6	133	+316.149%
2025-04-07	84.0000	84.0000	75.4500	75.4500	+0.936%	17	133	+344.003%
2025-04-04	74.7500	74.7500	74.7500	74.7500	-18.270%	4	117	+348.161%
2025-04-03	89.9400	91.4600	89.9400	91.4600	-7.616%	6	115	+266.280%
2025-04-02	100.0000	100.0000	99.0000	99.0000	+6.349%	4	109	+238.384%
2025-04-01	87.3200	93.0900	87.0100	93.0900	+10.427%	33	109	+259.867%
2025-03-31	80.0000	84.3000	80.0000	84.3000	-6.260%	3	96	+297.390%
2025-03-28	90.2500	90.9500	89.9300	89.9300	-4.381%	6	98	+272.512%
2025-03-27	94.0500	94.0500	94.0500	94.0500	-8.689%	10	98	+256.194%
2025-03-26	103.2800	103.2800	103.0000	103.0000	+7.842%	3	108	+225.243%
2025-03-24	95.5100	95.5100	95.5100	95.5100	-7.916%	1	106	+250.749%
2025-03-19	104.8200	105.0500	103.7200	103.7200	+14.103%	18	105	+222.985%
2025-03-14	90.9000	90.9000	90.9000	90.9000	+13.867%	2	119	+268.537%
2025-03-11	72.4500	79.8300	72.4500	79.8300	+20.317%	14	118	+319.642%
2025-03-10	67.7000	67.7000	66.3500	66.3500	-14.990%	4	117	+404.898%
2025-03-07	72.0000	78.1300	72.0000	78.0500	-9.244%	6	118	+329.212%
2025-03-06	94.0000	96.7500	86.0000	86.0000	-10.089%	26	115	+289.535%
2025-03-05	84.0000	96.3400	84.0000	95.6500	-17.114%	25	91	+250.235%
2025-02-27	120.0000	120.0000	115.4000	115.4000	-5.619%	2	88	+190.295%
2025-02-26	118.6200	122.2700	118.6200	122.2700	+14.539%	7	88	+173.984%
2025-02-25	105.0600	106.7500	105.0600	106.7500	-6.360%	5	91	+213.817%
2025-02-24	117.0000	117.0000	114.0000	114.0000	-11.180%	14	91	+193.860%
2025-02-21	128.5000	128.5000	128.3500	128.3500	-21.229%	14	101	+161.005%
2025-02-18	162.9400	162.9400	162.9400	162.9400	+0.117%	10	101	+105.597%
2025-02-14	162.7500	162.7500	162.7500	162.7500	-2.123%	2	90	+105.837%
2025-02-13	166.2800	166.2800	166.2800	166.2800	+14.613%	1	90	+101.467%
2025-02-10	145.3300	145.3300	145.0800	145.0800	+1.087%	9	90	+130.907%
2025-02-07	143.5200	143.5200	143.5200	143.5200	+4.439%	2	90	+133.417%
2025-02-06	137.4200	137.4200	137.4200	137.4200	+11.924%	1	89	+143.778%
2025-01-31	122.7800	122.7800	122.7800	122.7800	+1.782%	2	88	+172.846%
2025-01-30	120.6300	120.6300	120.6300	120.6300	-4.512%	1	87	+177.709%
2025-01-28	122.0000	128.3300	122.0000	126.3300	+21.928%	8	87	+165.179%
2025-01-24	110.1500	110.1500	103.6100	103.6100	+0.573%	64	88	+223.328%
2025-01-23	110.0000	110.0000	103.0200	103.0200	-2.930%	2	60	+225.180%
2025-01-22	103.3800	108.0800	103.3800	106.1300	+6.428%	27	59	+215.651%
2025-01-21	96.1400	99.9400	96.1400	99.7200	+8.004%	31	63	+235.941%
2025-01-17	92.3300	92.3300	92.3300	92.3300	+10.840%	20	36	+262.829%
2025-01-13	83.3000	83.3000	83.3000	83.3000	-14.538%	1	36	+302.161%
2025-01-08	97.4700	97.4700	97.4700	97.4700	+0.692%	1	35	+243.695%
2025-01-07	99.1000	99.1000	96.0000	96.8000	-3.006%	9	35	+246.074%
2025-01-06	98.8000	99.8000	98.8000	99.8000	+14.620%	20	25	+235.671%
2025-01-02	87.0700	87.0700	87.0700	87.0700	+3.286%	1	25	+284.748%
2024-12-31	86.5000	87.3000	84.3000	84.3000	-10.147%	6	25	+297.390%
2024-12-27	92.0200	93.8200	92.0200	93.8200	-7.044%	22	25	+257.067%
2024-12-26	100.9300	100.9300	100.9300	100.9300	-1.532%	1	28	+231.913%
2024-12-20	94.0200	102.5000	94.0200	102.5000	+6.882%	3	28	+226.829%
2024-12-19	96.2500	96.2500	95.9000	95.9000	-1.205%	2	29	+249.322%
2024-12-18	106.0000	106.0000	97.0700	97.0700	-11.214%	3	27	+245.112%
2024-12-17	109.3300	109.3300	109.3300	109.3300	-7.332%	10	27	+206.412%
2024-12-16	108.5400	117.9800	108.5400	117.9800	+15.519%	2	21	+183.946%
2024-12-13	102.0000	102.5900	99.6500	102.1300	-0.049%	12	21	+228.013%
2024-12-06	99.6000	102.1800	99.6000	102.1800	+2.539%	8	18	+227.853%
2024-12-05	98.0000	100.0000	98.0000	99.6500	+1.312%	3	19	+236.177%
2024-12-04	98.3600	98.3600	98.3600	98.3600	-5.423%	1	17	+240.586%
2024-11-26	104.0000	104.0000	104.0000	104.0000	-2.530%	5	17	+222.115%
2024-11-25	106.7000	106.7000	106.7000	106.7000	-2.814%	4	12	+213.964%
2024-11-22	109.7900	109.7900	109.7900	109.7900	+20.861%	2	8	+205.128%
2024-11-18	90.8400	90.8400	90.8400	90.8400	-1.304%	1	8	+268.780%
2024-11-14	92.0400	92.0400	92.0400	92.0400	-5.279%	1	8	+263.972%
2024-11-13	97.1700	97.1700	97.1700	97.1700	+17.568%	1	8	+244.757%
2024-11-07	82.6500	82.6500	82.6500	82.6500	+22.717%	1	7	+305.324%
2024-11-01	67.3500	67.3500	67.3500	67.3500	+8.037%	2	7	+397.402%
2024-10-31	62.3400	62.3400	62.3400	62.3400	-3.945%	2	7	+437.376%
2024-10-28	64.9000	64.9000	64.9000	64.9000	+0.108%	2	5	+416.179%
2024-10-25	64.8300	64.8300	64.8300	64.8300	-14.438%	4	5	+416.736%
2024-10-11	75.7700	75.7700	75.7700	75.7700	+5.972%	1	3	+342.127%
2024-10-10	71.5000	71.5000	71.5000	71.5000	+18.968%	1	2	+368.531%
2024-09-20	60.1000	60.1000	60.1000	60.1000	0.000%	2	1	+457.404%

.dark-mode .DM5zqy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DM5zqy{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C370CRWD Jan 15 2027 370.00 Call (CRWD270115C00370000)option OPRA

CRWD20270115C370
CRWD Jan 15 2027 370.00 Call (CRWD270115C00370000)
option OPRA