Dark

CRWD20270115C390
CRWD Jan 15 2027 390.00 Call (CRWD270115C00390000)
option OPRA

Inactive

Jun 22, 2026

317.23-18.575%(-72.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	317.2300	317.2300	317.2300	317.2300	-18.575%	1	204	0.000%
2026-06-01	374.1000	390.5000	374.1000	389.6000	+27.738%	3	204	-18.575%
2026-05-22	305.0000	305.0000	305.0000	305.0000	+9.673%	1	208	+4.010%
2026-05-20	280.2500	280.2500	278.1000	278.1000	+8.641%	2	208	+14.070%
2026-05-18	241.3300	255.9800	241.3300	255.9800	+39.468%	5	212	+23.928%
2026-05-12	183.5400	183.5400	183.5400	183.5400	+10.566%	5	212	+72.840%
2026-05-08	163.1000	166.0000	163.1000	166.0000	+7.097%	2	212	+91.102%
2026-05-07	148.0000	155.0000	148.0000	155.0000	+25.050%	8	213	+104.665%
2026-05-06	123.9500	123.9500	123.9500	123.9500	-6.396%	1	217	+155.934%
2026-05-05	132.4200	132.4200	132.4200	132.4200	+4.432%	1	218	+139.564%
2026-05-04	126.8000	126.8000	126.8000	126.8000	+9.028%	1	218	+150.181%
2026-05-01	111.8000	116.3000	111.8000	116.3000	-0.283%	11	226	+172.769%
2026-04-27	116.6300	116.6300	116.6300	116.6300	-6.140%	1	226	+171.997%
2026-04-22	120.0000	124.2600	120.0000	124.2600	+28.143%	2	226	+155.295%
2026-04-20	96.9700	96.9700	96.9700	96.9700	-1.653%	2	227	+227.142%
2026-04-17	98.6000	98.6000	98.6000	98.6000	+17.172%	1	227	+221.734%
2026-04-15	83.0500	84.1500	81.0000	84.1500	+12.500%	5	227	+276.982%
2026-04-14	75.8600	75.8600	74.8000	74.8000	-6.113%	4	229	+324.104%
2026-04-13	76.2000	79.6700	76.2000	79.6700	+26.964%	4	226	+298.180%
2026-04-10	62.7500	62.7500	62.7500	62.7500	-16.534%	1	225	+405.546%
2026-04-09	75.0000	75.3500	74.0000	75.1800	-26.718%	16	226	+321.961%
2026-04-08	108.9900	108.9900	101.5000	102.5900	+10.431%	3	213	+209.221%
2026-04-07	80.5700	92.9000	78.7600	92.9000	+23.014%	5	214	+241.475%
2026-04-06	75.5200	75.5200	75.5200	75.5200	-1.641%	1	217	+320.061%
2026-04-02	77.2500	77.2500	76.3000	76.7800	+1.898%	7	217	+313.167%
2026-04-01	75.0000	76.1900	74.3000	75.3500	+1.440%	18	217	+321.009%
2026-03-31	75.3100	76.2500	74.2800	74.2800	+1.684%	15	208	+327.073%
2026-03-30	70.2000	73.0500	70.2000	73.0500	+13.696%	5	203	+334.264%
2026-03-27	63.9700	65.9200	63.9700	64.2500	-14.675%	6	203	+393.743%
2026-03-26	75.7600	76.6900	75.3000	75.3000	+6.131%	3	206	+321.288%
2026-03-25	74.8600	74.8700	70.9500	70.9500	-7.881%	6	205	+347.118%
2026-03-24	76.9100	77.0200	76.9100	77.0200	-8.582%	2	201	+311.880%
2026-03-20	87.2000	87.2000	83.9900	84.2500	-20.263%	4	200	+276.534%
2026-03-17	105.6600	105.6600	105.6600	105.6600	+5.882%	1	198	+200.237%
2026-03-16	99.7900	99.7900	99.7900	99.7900	-12.041%	1	197	+217.898%
2026-03-13	113.4500	113.4500	113.4500	113.4500	-3.076%	1	198	+179.621%
2026-03-12	117.4000	117.4000	117.0500	117.0500	+8.159%	2	198	+171.021%
2026-03-11	108.2200	108.2200	108.2200	108.2200	+3.878%	10	198	+193.134%
2026-03-10	104.1800	104.1800	104.1800	104.1800	-1.035%	1	198	+204.502%
2026-03-09	109.3500	109.3500	105.2700	105.2700	+5.905%	12	198	+201.349%
2026-03-05	98.0500	99.4500	97.6300	99.4000	+14.887%	11	200	+219.145%
2026-03-04	80.0000	86.9100	73.0000	86.5200	+8.858%	28	204	+266.655%
2026-03-03	76.5400	80.3000	76.5400	79.4800	+8.357%	54	202	+299.132%
2026-02-26	71.2600	73.3500	71.2600	73.3500	+29.502%	12	198	+332.488%
2026-02-23	61.4500	61.4500	55.9500	56.6400	-27.076%	25	188	+460.081%
2026-02-20	83.8500	83.8500	77.6700	77.6700	-14.177%	11	207	+308.433%
2026-02-17	87.8000	90.5000	87.8000	90.5000	+2.841%	2	197	+250.530%
2026-02-12	88.0000	88.0000	88.0000	88.0000	-7.026%	1	197	+260.489%
2026-02-11	94.6700	94.6700	90.0000	94.6500	-1.662%	3	198	+235.161%
2026-02-10	95.9500	96.2500	95.9500	96.2500	+4.870%	2	199	+229.590%
2026-02-09	80.5400	91.7800	80.5400	91.7800	+9.864%	7	201	+245.642%
2026-02-06	77.2000	83.5400	74.0000	83.5400	+8.918%	55	204	+279.734%
2026-02-05	88.0000	88.0000	76.7000	76.7000	-17.924%	7	165	+313.598%
2026-02-04	92.3700	93.4500	92.0000	93.4500	-2.249%	11	163	+239.465%
2026-02-03	99.3000	99.4500	95.6000	95.6000	-14.337%	14	160	+231.831%
2026-01-30	114.0300	114.0300	111.6000	111.6000	-0.063%	4	165	+184.256%
2026-01-29	109.9000	111.6700	109.8000	111.6700	-21.652%	4	166	+184.078%
2026-01-27	141.3100	142.5300	141.3100	142.5300	+13.543%	2	165	+122.571%
2026-01-14	124.5500	125.8800	124.5500	125.5300	-8.037%	55	166	+152.712%
2026-01-09	136.5000	136.5000	136.5000	136.5000	+6.874%	1	164	+132.403%
2026-01-08	127.7200	127.7200	127.7200	127.7200	-5.287%	1	165	+148.379%
2026-01-07	135.1500	135.1500	134.8500	134.8500	+11.909%	2	164	+135.247%
2026-01-06	120.5000	120.5000	120.5000	120.5000	+0.744%	1	163	+163.261%
2026-01-02	119.6100	119.6100	119.6100	119.6100	-11.315%	1	162	+165.220%
2025-12-31	134.8700	134.8700	134.8700	134.8700	-6.340%	1	161	+135.212%
2025-12-26	144.0000	144.0000	144.0000	144.0000	+1.216%	1	161	+120.299%
2025-12-18	142.3900	142.8400	142.2200	142.2700	-5.700%	24	160	+122.977%
2025-12-16	151.0200	151.0200	150.8700	150.8700	-11.911%	2	148	+110.267%
2025-12-03	166.7500	171.2700	166.7500	171.2700	+3.926%	3	148	+85.222%
2025-11-26	165.5700	165.5700	164.8000	164.8000	-1.376%	2	149	+92.494%
2025-11-21	167.2000	167.2000	167.1000	167.1000	-14.745%	2	149	+89.844%
2025-11-17	200.9900	200.9900	196.0000	196.0000	-2.069%	7	149	+61.852%
2025-11-14	200.3500	200.3500	200.1400	200.1400	-3.987%	2	147	+58.504%
2025-11-03	208.4500	208.4500	208.4500	208.4500	-0.239%	1	148	+52.185%
2025-10-28	201.7700	208.9500	201.1300	208.9500	+5.744%	12	148	+51.821%
2025-10-24	197.6000	197.6000	197.6000	197.6000	+8.571%	10	152	+60.541%
2025-10-23	182.0000	182.0000	182.0000	182.0000	+8.140%	1	152	+74.302%
2025-10-10	168.3000	168.3000	168.3000	168.3000	-2.840%	3	153	+88.491%
2025-10-08	169.3000	173.2200	169.3000	173.2200	+8.807%	3	156	+83.137%
2025-10-03	161.9500	161.9500	159.2000	159.2000	+2.557%	4	157	+99.265%
2025-09-22	158.6400	158.6400	155.2300	155.2300	-3.709%	2	153	+104.361%
2025-09-18	158.8000	161.2100	158.8000	161.2100	+41.041%	5	155	+96.781%
2025-09-11	114.3500	114.3500	114.3000	114.3000	+7.274%	2	156	+177.542%
2025-09-10	108.2000	108.2000	106.4500	106.5500	+2.997%	6	156	+197.729%
2025-09-09	104.5000	104.5000	103.4500	103.4500	-2.147%	5	155	+206.651%
2025-09-08	105.7200	105.7200	105.7200	105.7200	+11.802%	1	151	+200.066%
2025-09-05	94.5600	94.5600	94.5600	94.5600	-4.629%	1	151	+235.480%
2025-09-04	92.7500	99.1500	92.4900	99.1500	-16.681%	3	150	+219.950%
2025-08-28	113.3000	119.0000	113.3000	119.0000	+7.391%	8	147	+166.580%
2025-08-27	110.3000	110.8100	110.1100	110.8100	+5.644%	3	155	+186.283%
2025-08-26	105.9000	105.9000	104.8900	104.8900	-3.229%	2	153	+202.441%
2025-08-25	108.7500	108.7500	108.3900	108.3900	+1.346%	2	153	+192.675%
2025-08-22	106.9500	106.9500	106.9500	106.9500	+1.692%	5	153	+196.615%
2025-08-21	105.5600	105.5600	105.1700	105.1700	-1.939%	4	158	+201.635%
2025-08-20	103.7200	107.2500	103.7200	107.2500	-1.938%	2	154	+195.786%
2025-08-19	109.3700	109.3700	109.3700	109.3700	-4.813%	1	154	+190.052%
2025-08-14	114.9000	114.9000	114.9000	114.9000	-2.792%	7	153	+176.092%
2025-08-11	118.2000	118.2000	118.2000	118.2000	+5.507%	1	146	+168.384%
2025-08-08	112.0300	112.0300	112.0300	112.0300	-1.138%	2	146	+183.165%
2025-08-07	121.5500	121.5500	113.3200	113.3200	-17.705%	4	146	+179.942%
2025-08-04	137.5900	137.7000	137.5900	137.7000	+4.279%	2	146	+130.378%
2025-08-01	132.0500	132.0500	132.0500	132.0500	-9.431%	1	144	+140.235%
2025-07-24	145.8000	145.8000	145.8000	145.8000	-5.601%	1	144	+117.579%
2025-07-14	154.4500	154.4500	154.4500	154.4500	-6.891%	1	143	+105.393%
2025-07-11	165.8800	165.8800	165.8800	165.8800	-8.887%	1	143	+91.241%
2025-07-10	182.0600	182.0600	182.0600	182.0600	-0.622%	1	144	+74.245%
2025-07-08	183.2000	183.2000	183.2000	183.2000	+5.884%	1	143	+73.160%
2025-07-01	171.1800	173.4000	171.1800	173.0200	-6.374%	5	143	+83.349%
2025-06-26	184.0500	185.1400	183.4300	184.8000	+10.738%	9	141	+71.661%
2025-06-12	169.9300	172.2800	166.8800	166.8800	+7.043%	17	139	+90.095%
2025-06-10	155.7100	155.9000	155.7100	155.9000	-1.801%	10	139	+103.483%
2025-06-09	158.7600	158.7600	158.7600	158.7600	+2.083%	1	139	+99.817%
2025-06-05	155.5200	155.5200	155.5200	155.5200	+1.243%	1	139	+103.980%
2025-06-04	149.0800	159.1000	149.0800	153.6100	-11.162%	10	136	+106.517%
2025-06-03	172.9100	172.9100	172.9100	172.9100	+3.975%	3	136	+83.465%
2025-06-02	166.3000	166.3000	166.3000	166.3000	+1.931%	2	136	+90.758%
2025-05-27	163.1500	163.1500	163.1500	163.1500	+11.954%	1	136	+94.441%
2025-05-23	143.3300	145.7300	143.3300	145.7300	+0.365%	4	137	+117.683%
2025-05-22	142.5200	145.4200	142.3200	145.2000	+4.333%	246	137	+118.478%
2025-05-20	139.1700	139.1700	139.1700	139.1700	+0.317%	2	211	+127.944%
2025-05-16	138.7300	138.7300	138.7300	138.7300	+6.592%	2	211	+128.667%
2025-05-12	130.1500	130.1500	130.1500	130.1500	+10.297%	2	211	+143.742%
2025-05-09	118.0000	118.0000	118.0000	118.0000	-11.776%	2	211	+168.839%
2025-05-08	135.1300	135.1400	133.3000	133.7500	-8.170%	7	211	+137.181%
2025-05-06	138.9300	145.6500	138.9300	145.6500	-2.608%	3	218	+117.803%
2025-05-05	149.5500	149.5500	149.5500	149.5500	+4.580%	1	221	+112.123%
2025-05-02	142.9000	143.1100	142.8000	143.0000	0.000%	44	222	+121.839%
2025-05-01	143.0000	143.0000	143.0000	143.0000	+7.575%	39	229	+121.839%
2025-04-30	130.9200	132.9400	130.9200	132.9300	-1.686%	23	238	+138.644%
2025-04-29	135.5000	135.5000	135.2100	135.2100	+8.168%	6	244	+134.620%
2025-04-24	106.8100	125.0000	106.8100	125.0000	+18.663%	22	250	+153.784%
2025-04-23	107.3800	107.4800	105.3400	105.3400	+15.860%	21	262	+201.149%
2025-04-22	94.9100	96.9900	90.9200	90.9200	+3.495%	32	262	+248.911%
2025-04-21	87.8500	87.8500	87.8500	87.8500	-15.121%	1	242	+261.104%
2025-04-16	103.5000	103.5000	103.5000	103.5000	-5.609%	6	242	+206.502%
2025-04-15	109.3000	111.0000	108.6700	109.6500	+7.091%	31	248	+189.311%
2025-04-14	103.0000	103.0000	102.3900	102.3900	+3.112%	5	250	+209.825%
2025-04-11	93.4000	100.0000	93.4000	99.3000	+8.715%	16	254	+219.466%
2025-04-10	91.3400	91.3400	91.3400	91.3400	-5.835%	1	248	+247.307%
2025-04-09	73.7500	97.0000	73.7500	97.0000	+34.442%	21	247	+227.041%
2025-04-08	80.0000	80.0000	72.1500	72.1500	-0.483%	31	233	+339.681%
2025-04-07	56.5000	72.5000	56.5000	72.5000	+6.932%	114	234	+337.559%
2025-04-04	65.5000	67.8000	65.5000	67.8000	-25.885%	34	281	+367.891%
2025-04-02	91.7600	91.7600	91.4800	91.4800	+5.757%	20	281	+246.775%
2025-04-01	84.7500	86.5000	84.7500	86.5000	+12.411%	3	281	+266.740%
2025-03-31	74.0700	76.9500	74.0700	76.9500	-11.815%	6	279	+312.255%
2025-03-28	88.7400	88.7400	87.2600	87.2600	-2.644%	22	280	+263.546%
2025-03-27	86.8800	91.9500	86.8800	89.6300	-5.204%	127	269	+253.933%
2025-03-26	94.8800	94.8800	94.1500	94.5500	-7.122%	64	278	+235.516%
2025-03-25	96.5000	104.5600	96.5000	101.8000	+13.998%	37	318	+211.621%
2025-03-24	90.6600	90.6600	85.8800	89.3000	-0.833%	64	305	+255.241%
2025-03-21	83.7100	93.0200	82.5200	90.0500	-0.837%	286	327	+252.282%
2025-03-20	94.4500	96.1700	89.1900	90.8100	-6.478%	175	307	+249.334%
2025-03-19	95.1900	97.1000	95.1900	97.1000	+8.662%	32	161	+226.704%
2025-03-18	88.4800	89.3600	87.8000	89.3600	-1.705%	52	132	+255.002%
2025-03-17	93.8200	93.9200	90.9100	90.9100	+11.738%	21	103	+248.950%
2025-03-14	81.3600	81.3600	81.3600	81.3600	+22.016%	2	92	+289.909%
2025-03-11	66.6800	66.6800	66.6800	66.6800	+14.966%	3	91	+375.750%
2025-03-10	58.0000	58.0000	58.0000	58.0000	-16.136%	3	91	+446.948%
2025-03-07	76.6400	76.6400	69.1600	69.1600	-19.796%	34	91	+358.690%
2025-03-06	85.7500	88.1000	85.7500	86.2300	-1.911%	13	68	+267.888%
2025-03-05	79.0000	88.0700	79.0000	87.9100	-19.680%	37	68	+260.858%
2025-03-04	99.0000	109.4500	96.2700	109.4500	+9.090%	12	86	+189.840%
2025-03-03	110.4800	110.4800	100.0000	100.3300	-2.592%	14	88	+216.187%
2025-02-28	94.7000	104.0000	94.7000	103.0000	-1.699%	32	78	+207.990%
2025-02-27	112.9700	112.9700	104.7800	104.7800	-3.214%	13	71	+202.758%
2025-02-26	108.2000	109.6700	108.2000	108.2600	+13.266%	4	64	+193.026%
2025-02-25	106.3000	106.3000	95.5800	95.5800	-12.704%	16	50	+231.900%
2025-02-24	107.0000	109.4900	104.6100	109.4900	-21.625%	12	50	+189.734%
2025-02-20	134.4000	139.7000	134.4000	139.7000	-5.672%	4	43	+127.079%
2025-02-13	148.1000	148.1000	148.1000	148.1000	+3.930%	1	42	+114.200%
2025-02-12	142.5000	142.5000	142.5000	142.5000	+5.556%	30	42	+122.618%
2025-02-10	135.0000	135.0000	135.0000	135.0000	+2.560%	2	72	+134.985%
2025-02-07	136.6100	136.6100	131.6300	131.6300	+2.237%	6	74	+141.001%
2025-02-06	128.7500	128.7500	128.7500	128.7500	+3.847%	1	75	+146.392%
2025-02-05	123.9800	123.9800	123.9800	123.9800	+5.068%	1	74	+155.872%
2025-02-04	118.0000	118.0000	118.0000	118.0000	+7.861%	1	74	+168.839%
2025-02-03	106.0000	111.5000	106.0000	109.4000	-5.445%	20	75	+189.973%
2025-01-31	114.3000	118.7500	114.3000	115.7000	+3.991%	60	55	+174.183%
2025-01-30	115.0000	115.0000	111.2600	111.2600	+1.357%	17	22	+185.125%
2025-01-29	112.0000	112.0000	109.7700	109.7700	-4.829%	4	22	+188.995%
2025-01-28	108.5000	115.3400	108.5000	115.3400	+15.294%	3	21	+175.039%
2025-01-22	100.0400	100.0400	100.0400	100.0400	+22.015%	1	21	+217.103%
2025-01-17	83.0900	83.3300	81.9900	81.9900	+7.627%	6	20	+286.913%
2025-01-13	76.1800	76.1800	76.1800	76.1800	-1.779%	1	20	+316.422%
2024-12-31	77.5600	77.5600	77.5600	77.5600	-28.903%	1	19	+309.012%
2024-12-16	109.0000	109.0900	109.0000	109.0900	+29.024%	2	19	+190.797%
2024-12-09	84.5500	84.5500	84.5500	84.5500	+2.175%	1	19	+275.198%
2024-12-03	82.7500	82.7500	82.7500	82.7500	+5.079%	1	18	+283.360%
2024-11-27	78.7500	78.7500	78.7500	78.7500	-16.992%	1	19	+302.832%
2024-11-26	93.3000	94.8700	93.3000	94.8700	-6.283%	2	19	+234.384%
2024-11-22	101.2300	101.2300	101.2300	101.2300	+17.915%	2	20	+213.375%
2024-11-20	86.8500	86.8500	85.8500	85.8500	+21.601%	8	20	+269.517%
2024-11-06	70.6000	70.6000	70.6000	70.6000	+19.116%	10	13	+349.334%
2024-10-28	59.2700	59.2700	59.2700	59.2700	-15.316%	10	13	+435.229%
2024-10-11	70.6200	70.6200	69.6300	69.9900	0.000%	12	3	+353.250%

.dark-mode .NZbDsv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NZbDsv{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C390CRWD Jan 15 2027 390.00 Call (CRWD270115C00390000)option OPRA

CRWD20270115C390
CRWD Jan 15 2027 390.00 Call (CRWD270115C00390000)
option OPRA