Dark

CRWD20270115C400
CRWD Jan 15 2027 400.00 Call (CRWD270115C00400000)
option OPRA

Inactive

Jun 30, 2026

377.00+21.004%(+65.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	377.0000	377.0000	377.0000	377.0000	+21.004%	1	1,068	0.000%
2026-06-25	311.5600	311.5600	311.5600	311.5600	+4.048%	1	1,068	+21.004%
2026-06-24	299.4400	299.4400	299.4400	299.4400	+0.951%	1	1,068	+25.902%
2026-06-23	296.6200	296.6200	296.6200	296.6200	-2.748%	6	1,068	+27.099%
2026-06-22	308.6800	315.1700	305.0000	305.0000	+2.178%	9	1,068	+23.607%
2026-06-18	298.7500	298.7500	298.5000	298.5000	-3.241%	2	1,072	+26.298%
2026-06-16	308.5000	308.5000	308.5000	308.5000	-1.976%	1	1,072	+22.204%
2026-06-15	317.2300	317.2300	314.7200	314.7200	+0.872%	4	1,073	+19.789%
2026-06-11	279.0000	312.0000	279.0000	312.0000	+9.474%	2	1,074	+20.833%
2026-06-10	285.0000	285.0000	285.0000	285.0000	+8.862%	1	1,076	+32.281%
2026-06-09	269.2700	269.2700	261.8000	261.8000	-11.440%	3	1,077	+44.003%
2026-06-08	295.6200	295.6200	295.6200	295.6200	-2.177%	1	1,077	+27.529%
2026-06-05	301.0000	302.2000	301.0000	302.2000	-7.567%	4	1,077	+24.752%
2026-06-04	314.2900	326.9400	314.2900	326.9400	-13.963%	7	1,077	+15.312%
2026-06-03	373.5500	380.0000	373.5500	380.0000	-2.150%	2	1,084	-0.789%
2026-06-02	383.3000	388.3500	381.9600	388.3500	-0.931%	6	1,086	-2.923%
2026-06-01	363.9800	392.0000	363.9800	392.0000	+11.206%	11	1,090	-3.827%
2026-05-29	320.0000	352.5000	320.0000	352.5000	+18.170%	22	1,099	+6.950%
2026-05-28	298.3000	298.3000	298.3000	298.3000	+7.256%	1	1,113	+26.383%
2026-05-27	273.3500	278.1200	273.0500	278.1200	-7.123%	4	1,113	+35.553%
2026-05-26	296.3500	299.4500	296.3500	299.4500	+2.331%	4	1,116	+25.897%
2026-05-22	290.8500	292.6300	290.8500	292.6300	+6.772%	3	1,120	+28.832%
2026-05-21	280.1100	280.1100	272.7500	274.0700	+0.366%	9	1,118	+37.556%
2026-05-20	248.4600	273.0700	248.4600	273.0700	+11.004%	4	1,118	+38.060%
2026-05-19	251.4100	252.4900	246.0000	246.0000	-1.600%	4	1,121	+53.252%
2026-05-18	228.0000	250.0000	228.0000	250.0000	+11.373%	10	1,121	+50.800%
2026-05-15	205.8700	225.2500	205.8700	224.4700	+4.492%	13	1,121	+67.951%
2026-05-14	214.9600	215.0000	214.8200	214.8200	+15.433%	7	1,123	+75.496%
2026-05-13	189.5000	189.5000	186.1000	186.1000	+2.733%	2	1,131	+102.579%
2026-05-12	175.5000	186.0000	175.5000	181.1500	+2.926%	16	1,131	+108.115%
2026-05-11	170.0000	176.0000	170.0000	176.0000	+7.284%	13	1,131	+114.205%
2026-05-08	140.0000	164.0500	140.0000	164.0500	+10.845%	8	1,144	+129.808%
2026-05-07	135.4600	148.0000	135.4600	148.0000	+22.638%	16	1,146	+154.730%
2026-05-06	120.6800	120.6800	120.6800	120.6800	-4.427%	1	1,157	+212.396%
2026-05-05	119.8600	126.2700	119.8600	126.2700	+25.144%	3	1,158	+198.567%
2026-04-30	99.8900	103.0000	99.8900	100.9000	-4.811%	13	1,159	+273.637%
2026-04-29	106.0000	106.0000	106.0000	106.0000	-4.642%	1	1,160	+255.660%
2026-04-27	110.7000	111.1600	110.4000	111.1600	+5.365%	6	1,161	+239.151%
2026-04-24	102.4500	105.5000	102.4500	105.5000	+1.491%	14	1,160	+257.346%
2026-04-23	107.0000	107.0000	102.3000	103.9500	-13.591%	10	1,163	+262.674%
2026-04-22	115.2500	120.3000	115.2500	120.3000	+8.281%	10	1,159	+213.383%
2026-04-21	106.3300	112.0100	106.3300	111.1000	+20.984%	8	1,168	+239.334%
2026-04-20	88.0000	93.0000	84.9700	91.8300	+4.222%	18	1,168	+310.541%
2026-04-17	91.6000	93.0000	87.6000	88.1100	+3.053%	26	1,178	+327.874%
2026-04-16	85.2900	86.0000	85.2900	85.5000	+6.409%	10	1,202	+340.936%
2026-04-15	78.2200	80.3500	77.7700	80.3500	+12.804%	38	1,209	+369.197%
2026-04-14	80.0500	80.0500	71.2000	71.2300	-5.027%	37	1,234	+429.271%
2026-04-13	63.7400	76.7000	63.7400	75.0000	+21.281%	101	1,232	+402.667%
2026-04-10	67.8500	67.8500	56.4500	61.8400	-12.631%	36	1,269	+509.638%
2026-04-09	88.0000	88.0000	70.0000	70.7800	-23.473%	16	1,270	+432.636%
2026-04-08	102.7700	102.7700	92.2900	92.4900	+9.520%	9	1,262	+307.612%
2026-04-07	75.0000	84.4500	72.9000	84.4500	+15.685%	6	1,263	+346.418%
2026-04-06	75.0000	75.0000	70.9600	73.0000	-0.842%	9	1,265	+416.438%
2026-04-02	68.5000	73.6200	68.5000	73.6200	+4.544%	15	1,272	+412.089%
2026-04-01	70.7700	71.7000	69.5000	70.4200	+0.600%	10	1,272	+435.359%
2026-03-31	70.0000	70.0000	70.0000	70.0000	+7.858%	1	1,266	+438.571%
2026-03-30	66.9000	66.9000	64.9000	64.9000	+10.000%	12	1,266	+480.894%
2026-03-27	56.0000	59.0000	56.0000	59.0000	-16.549%	11	1,266	+538.983%
2026-03-26	70.0000	70.7000	70.0000	70.7000	+3.971%	204	1,256	+433.239%
2026-03-25	72.0000	74.0000	66.8000	68.0000	-6.207%	353	1,057	+454.412%
2026-03-24	72.7900	74.3800	72.0000	72.5000	-14.796%	6	825	+420.000%
2026-03-23	81.8200	85.1000	81.8200	85.0900	+3.491%	30	819	+343.060%
2026-03-20	79.5600	83.2500	78.9500	82.2200	-11.114%	49	809	+358.526%
2026-03-19	92.5000	92.5000	92.5000	92.5000	-7.685%	1	776	+307.568%
2026-03-18	102.0500	102.0500	100.2000	100.2000	+0.906%	6	777	+276.248%
2026-03-17	88.8800	99.3000	88.8800	99.3000	+8.052%	3	779	+279.658%
2026-03-16	91.9000	91.9000	91.9000	91.9000	-11.584%	1	778	+310.229%
2026-03-13	102.6000	103.9400	102.6000	103.9400	-2.495%	9	778	+262.709%
2026-03-12	106.1000	108.5500	106.1000	106.6000	+0.947%	10	786	+253.659%
2026-03-11	112.5000	112.5000	104.0100	105.6000	+3.763%	41	789	+257.008%
2026-03-10	101.0000	101.7700	101.0000	101.7700	+2.005%	2	774	+270.443%
2026-03-09	100.0000	104.1600	99.7700	99.7700	+0.778%	3	773	+277.869%
2026-03-06	100.0000	100.0000	98.3400	99.0000	+4.211%	10	782	+280.808%
2026-03-05	95.5800	95.5800	91.3600	95.0000	+19.347%	7	784	+296.842%
2026-03-04	76.0000	81.1700	70.0500	79.6000	+6.289%	119	784	+373.618%
2026-03-03	67.5000	75.8300	67.5000	74.8900	+9.408%	23	775	+403.405%
2026-03-02	69.0000	70.0800	68.4500	68.4500	+11.901%	5	766	+450.767%
2026-02-27	63.4500	63.4500	59.0000	61.1700	-10.400%	6	766	+516.315%
2026-02-26	63.5500	71.0000	63.5500	68.2700	+11.735%	47	768	+452.219%
2026-02-25	59.4000	61.7400	57.6200	61.1000	+11.741%	47	778	+517.021%
2026-02-24	56.5000	59.5900	54.4000	54.6800	+0.404%	36	778	+589.466%
2026-02-23	64.8300	64.8300	51.0000	54.4600	-26.495%	362	754	+592.251%
2026-02-20	87.0000	87.0000	73.0500	74.0900	-20.759%	118	558	+408.841%
2026-02-19	94.2600	94.2600	93.5000	93.5000	+0.961%	5	536	+303.209%
2026-02-18	83.0000	94.0000	83.0000	92.6100	+6.448%	11	533	+307.083%
2026-02-17	86.0100	87.0000	83.0000	87.0000	-13.545%	13	532	+333.333%
2026-02-13	91.0500	100.6300	91.0500	100.6300	+16.564%	14	529	+274.640%
2026-02-12	90.6700	90.6700	83.0000	86.3300	+0.384%	9	529	+336.696%
2026-02-11	88.5000	88.5000	86.0000	86.0000	-6.623%	4	532	+338.372%
2026-02-10	83.0000	92.1000	83.0000	92.1000	+8.981%	83	536	+309.338%
2026-02-09	75.0000	85.1000	75.0000	84.5100	+5.440%	9	508	+346.101%
2026-02-06	74.0700	80.1500	70.6300	80.1500	+18.128%	62	501	+370.368%
2026-02-05	86.0500	89.7500	67.8500	67.8500	-24.443%	18	486	+455.637%
2026-02-04	87.2000	89.8000	85.0000	89.8000	-1.047%	8	479	+319.822%
2026-02-03	96.0000	96.0000	90.7500	90.7500	-13.728%	16	471	+315.427%
2026-02-02	109.5000	109.5000	105.1900	105.1900	-3.051%	8	465	+258.399%
2026-01-30	108.6000	108.6000	106.4700	108.5000	+2.407%	8	467	+247.465%
2026-01-29	103.0000	106.4800	102.1600	105.9500	-19.091%	9	467	+255.828%
2026-01-28	132.4200	132.4200	130.9500	130.9500	-1.726%	6	459	+187.896%
2026-01-27	137.0000	137.0000	132.8500	133.2500	+5.603%	11	455	+182.927%
2026-01-26	125.2000	126.1800	125.2000	126.1800	+11.270%	2	451	+198.780%
2026-01-23	113.4000	113.4000	113.4000	113.4000	+0.845%	1	450	+232.451%
2026-01-22	113.7000	114.0400	112.4500	112.4500	+0.402%	5	450	+235.260%
2026-01-21	114.0000	114.0000	107.0000	112.0000	+3.704%	9	448	+236.607%
2026-01-20	109.3500	111.7200	106.7900	108.0000	-7.296%	5	449	+249.074%
2026-01-16	116.5000	118.3500	110.4000	116.5000	-6.725%	39	440	+223.605%
2026-01-15	127.0000	127.0000	124.5000	124.9000	+7.027%	11	440	+201.841%
2026-01-14	129.6800	131.6700	115.8000	116.7000	-6.220%	11	438	+223.051%
2026-01-13	127.5000	127.5000	124.4400	124.4400	+1.377%	2	438	+202.957%
2026-01-12	123.0000	123.0000	122.7500	122.7500	-4.161%	2	438	+207.128%
2026-01-09	128.2400	128.7400	125.1000	128.0800	+5.078%	31	438	+194.347%
2026-01-08	130.0000	130.0000	120.0000	121.8900	-11.770%	40	421	+209.295%
2026-01-07	128.0000	138.1500	128.0000	138.1500	+16.337%	6	411	+172.892%
2026-01-06	116.4100	118.7500	115.8300	118.7500	+1.504%	17	407	+217.474%
2026-01-05	122.8000	122.8000	116.6000	116.9900	+0.637%	13	399	+222.250%
2026-01-02	122.6000	122.6000	112.9500	116.2500	-10.604%	24	389	+224.301%
2025-12-31	130.0000	130.4200	130.0000	130.0400	-1.537%	15	382	+189.911%
2025-12-30	132.0700	132.0700	132.0700	132.0700	-3.774%	2	382	+185.455%
2025-12-29	137.2500	137.2500	137.2500	137.2500	+1.306%	1	383	+174.681%
2025-12-26	133.6000	136.4000	133.6000	135.4800	+3.451%	17	384	+178.270%
2025-12-24	130.9000	130.9600	130.9000	130.9600	-0.524%	5	379	+187.874%
2025-12-23	131.6500	131.6500	131.6500	131.6500	-2.481%	1	379	+186.365%
2025-12-18	135.2500	136.2100	134.5000	135.0000	+1.374%	6	379	+179.259%
2025-12-17	139.9500	139.9500	133.1700	133.1700	-6.238%	4	378	+183.097%
2025-12-16	141.5100	142.0300	141.2400	142.0300	-3.708%	3	377	+165.437%
2025-12-15	151.2500	151.2500	147.2100	147.5000	-12.411%	4	377	+155.593%
2025-12-11	168.4000	168.4000	168.4000	168.4000	-2.093%	2	376	+123.872%
2025-12-09	172.0000	172.0000	172.0000	172.0000	+1.176%	1	377	+119.186%
2025-12-08	170.0000	170.0000	170.0000	170.0000	+1.493%	10	377	+121.765%
2025-12-05	169.8000	169.8000	167.5000	167.5000	+1.743%	2	383	+125.075%
2025-12-03	150.0000	166.4900	150.0000	164.6300	-5.189%	87	382	+128.998%
2025-12-02	173.5100	173.6400	165.3000	173.6400	+7.086%	7	463	+117.116%
2025-12-01	162.1500	162.1500	162.1500	162.1500	-2.495%	5	457	+132.501%
2025-11-28	164.8000	166.3000	164.8000	166.3000	+3.549%	10	461	+126.699%
2025-11-26	169.8500	170.1900	160.0000	160.6000	-0.279%	30	492	+134.745%
2025-11-21	151.1000	161.0500	147.1500	161.0500	-2.317%	13	492	+134.089%
2025-11-20	164.8700	164.8700	164.8700	164.8700	-6.853%	1	494	+128.665%
2025-11-19	170.6800	177.0000	170.6800	177.0000	-9.301%	3	493	+112.994%
2025-11-14	180.3400	195.1500	180.3400	195.1500	-8.808%	4	496	+93.185%
2025-11-12	214.0000	214.0000	214.0000	214.0000	+4.288%	1	498	+76.168%
2025-11-10	203.1200	205.2000	203.1200	205.2000	+4.774%	7	498	+83.723%
2025-11-07	195.4500	195.8500	195.4500	195.8500	+3.177%	2	494	+92.494%
2025-11-05	188.7600	189.8200	188.3600	189.8200	+0.169%	3	493	+98.609%
2025-11-04	197.5000	197.5000	189.5000	189.5000	-5.721%	4	494	+98.945%
2025-11-03	201.0000	201.0000	201.0000	201.0000	+1.968%	1	498	+87.562%
2025-10-29	197.1200	197.1200	197.1200	197.1200	-1.247%	1	498	+91.254%
2025-10-28	201.3100	204.0000	197.1200	199.6100	+7.439%	53	498	+88.868%
2025-10-27	184.0000	185.9400	182.5400	185.7900	+1.430%	61	600	+102.917%
2025-10-24	189.5000	189.5000	181.0000	183.1700	+3.486%	12	600	+105.820%
2025-10-23	167.5000	177.0000	167.5000	177.0000	+12.231%	11	607	+112.994%
2025-10-22	155.8100	157.7100	155.8100	157.7100	-4.418%	2	598	+139.046%
2025-10-21	165.0000	165.0000	165.0000	165.0000	+5.654%	1	597	+128.485%
2025-10-20	156.1700	156.1700	156.1700	156.1700	+5.878%	1	598	+141.404%
2025-10-17	147.0000	147.6000	147.0000	147.5000	-3.971%	13	598	+155.593%
2025-10-14	153.6000	153.6000	153.6000	153.6000	-8.756%	3	611	+145.443%
2025-10-13	164.3700	168.3400	164.3700	168.3400	+5.609%	6	614	+123.952%
2025-10-10	174.0000	175.0000	158.9300	159.4000	-4.522%	8	614	+136.512%
2025-10-08	157.8000	167.6600	157.8000	166.9500	+14.193%	19	616	+125.816%
2025-10-07	142.0000	146.2000	142.0000	146.2000	-8.407%	5	625	+157.866%
2025-10-06	159.4700	159.6200	156.6000	159.6200	+4.334%	6	625	+136.186%
2025-10-03	153.0000	153.0000	152.7400	152.9900	-2.647%	6	627	+146.421%
2025-10-02	157.1500	157.1500	157.1500	157.1500	+0.563%	1	631	+139.898%
2025-10-01	151.5000	156.2700	151.5000	156.2700	+4.851%	6	630	+141.249%
2025-09-30	147.7500	149.0400	147.7500	149.0400	-0.541%	7	630	+152.952%
2025-09-29	149.8500	149.8500	149.8500	149.8500	+4.063%	1	637	+151.585%
2025-09-26	144.0000	144.0000	144.0000	144.0000	-4.950%	1	637	+161.806%
2025-09-23	147.0000	151.5000	147.0000	151.5000	-4.114%	5	636	+148.845%
2025-09-22	149.5500	158.1000	149.5500	158.0000	-2.487%	11	639	+138.608%
2025-09-19	164.4000	164.4000	159.0000	162.0300	-0.778%	12	640	+132.673%
2025-09-18	132.9600	163.3000	132.9600	163.3000	+47.783%	171	634	+130.863%
2025-09-17	123.0000	123.0000	110.5000	110.5000	-5.556%	5	729	+241.176%
2025-09-16	116.0000	117.0000	116.0000	117.0000	+0.862%	5	732	+222.222%
2025-09-15	114.1000	119.5000	114.1000	116.0000	+4.505%	14	733	+225.000%
2025-09-12	109.5500	113.8200	109.5500	111.0000	+2.930%	43	730	+239.640%
2025-09-11	107.0000	109.8000	105.9000	107.8400	+6.225%	35	720	+249.592%
2025-09-10	104.0000	106.5000	101.0500	101.5200	+3.276%	17	700	+271.355%
2025-09-09	100.0000	100.0000	98.0000	98.3000	-4.563%	8	699	+283.520%
2025-09-08	100.7800	103.0000	100.7800	103.0000	+10.586%	74	695	+266.019%
2025-09-05	95.0500	95.0500	88.0100	93.1400	-0.278%	5	695	+304.767%
2025-09-04	87.5000	93.9500	87.5000	93.4000	+1.137%	4	692	+303.640%
2025-09-03	90.4800	92.3500	89.8700	92.3500	-1.304%	24	692	+308.230%
2025-09-02	93.0000	95.5800	90.0000	93.5700	-6.988%	22	676	+302.907%
2025-08-29	110.5000	110.5000	100.6000	100.6000	-10.179%	91	647	+274.751%
2025-08-28	97.0000	113.0000	97.0000	112.0000	+7.075%	35	647	+236.607%
2025-08-27	103.1000	106.3000	103.1000	104.6000	+4.621%	35	645	+260.421%
2025-08-26	104.7600	104.7600	99.9800	99.9800	-4.490%	29	615	+277.075%
2025-08-25	104.0000	105.2700	102.3000	104.6800	+1.829%	4	613	+260.145%
2025-08-22	104.0000	104.0000	102.4000	102.8000	+1.181%	53	612	+266.732%
2025-08-21	101.3500	102.0500	101.3500	101.6000	-2.868%	19	559	+271.063%
2025-08-20	100.0000	104.6000	98.7800	104.6000	+0.800%	57	542	+260.421%
2025-08-19	107.5000	107.5000	103.7700	103.7700	-5.146%	31	522	+263.303%
2025-08-18	109.8500	109.8500	108.5000	109.4000	-1.795%	13	519	+244.607%
2025-08-15	111.1300	111.6000	110.7500	111.4000	+0.997%	4	522	+238.420%
2025-08-14	109.0800	110.3000	107.0000	110.3000	-2.605%	11	518	+241.795%
2025-08-13	116.4200	116.4200	112.7500	113.2500	-3.568%	14	515	+232.892%
2025-08-12	115.0000	117.7000	115.0000	117.4400	+4.067%	9	505	+221.015%
2025-08-11	113.1500	115.3500	112.8500	112.8500	+4.249%	7	503	+234.072%
2025-08-08	108.1900	110.0600	108.1900	108.2500	-1.142%	19	507	+248.268%
2025-08-07	128.0000	128.0000	109.5000	109.5000	-13.780%	17	498	+244.292%
2025-08-06	124.8000	127.7500	124.8000	127.0000	+5.701%	12	485	+196.850%
2025-08-05	125.5400	125.5400	119.7900	120.1500	-7.577%	5	476	+213.774%
2025-08-04	130.0000	130.0000	130.0000	130.0000	+1.286%	1	475	+190.000%
2025-08-01	124.6500	128.3500	124.6500	128.3500	-6.559%	7	474	+193.728%
2025-07-31	138.0000	138.0000	135.2500	137.3600	-2.960%	11	477	+174.461%
2025-07-29	140.0000	141.5500	140.0000	141.5500	-2.815%	2	482	+166.337%
2025-07-25	145.5000	145.6500	145.5000	145.6500	+3.269%	4	482	+158.840%
2025-07-24	141.5000	141.5000	141.0400	141.0400	+1.871%	2	482	+167.300%
2025-07-23	139.8000	139.8000	138.4500	138.4500	-7.761%	2	481	+172.300%
2025-07-22	150.1000	150.1000	150.1000	150.1000	-3.161%	1	482	+151.166%
2025-07-21	153.0000	160.9000	153.0000	155.0000	+4.730%	10	482	+143.226%
2025-07-17	148.0000	148.0000	148.0000	148.0000	+2.069%	1	491	+154.730%
2025-07-16	145.0000	145.0000	145.0000	145.0000	-3.391%	2	492	+160.000%
2025-07-15	151.7000	151.7000	148.8900	150.0900	-2.854%	7	490	+151.183%
2025-07-14	151.8200	154.6000	151.8200	154.5000	-3.050%	7	486	+144.013%
2025-07-11	159.3600	159.3600	159.3600	159.3600	-13.184%	2	482	+136.571%
2025-07-09	183.5600	183.5600	183.5600	183.5600	+3.472%	2	484	+105.382%
2025-07-08	177.4000	177.4000	177.4000	177.4000	+0.630%	1	486	+112.514%
2025-07-07	175.7700	176.8400	175.5000	176.2900	+5.905%	5	486	+113.852%
2025-07-01	167.6900	167.6900	161.7300	166.4600	-8.033%	7	514	+126.481%
2025-06-30	181.0000	181.0000	181.0000	181.0000	+1.560%	1	514	+108.287%
2025-06-26	176.8900	179.0000	175.6500	178.2200	+5.794%	67	514	+111.536%
2025-06-25	175.8000	175.8000	168.4600	168.4600	+5.025%	2	538	+123.792%
2025-06-24	160.4000	160.4000	160.4000	160.4000	-3.082%	1	536	+135.037%
2025-06-23	165.5000	165.5000	165.5000	165.5000	+0.786%	20	536	+127.795%
2025-06-20	164.2300	164.2300	164.2100	164.2100	-0.707%	12	556	+129.584%
2025-06-17	165.3800	165.3800	165.3800	165.3800	+2.402%	2	562	+127.960%
2025-06-13	161.5000	161.5000	161.5000	161.5000	-2.222%	2	562	+133.437%
2025-06-12	165.0000	165.1700	165.0000	165.1700	+5.271%	4	563	+128.250%
2025-06-11	156.3900	156.9000	156.3900	156.9000	+6.800%	3	567	+140.280%
2025-06-10	147.2000	147.2000	146.9100	146.9100	-2.857%	4	565	+156.620%
2025-06-09	151.2300	151.2300	151.2300	151.2300	-1.811%	1	566	+149.289%
2025-06-06	158.0000	158.0000	152.4000	154.0200	+7.294%	34	567	+144.773%
2025-06-05	150.0600	150.0600	143.5500	143.5500	-3.007%	2	583	+162.626%
2025-06-04	143.0000	154.1200	143.0000	148.0000	-14.624%	66	582	+154.730%
2025-06-03	164.0700	173.3500	164.0700	173.3500	+8.175%	30	577	+117.479%
2025-06-02	158.3200	160.2500	158.2500	160.2500	+3.274%	3	565	+135.257%
2025-05-30	151.1700	155.1700	148.7000	155.1700	+2.126%	6	567	+142.959%
2025-05-29	150.2500	151.9400	150.2500	151.9400	-2.603%	2	568	+148.124%
2025-05-28	156.0000	156.0000	156.0000	156.0000	+2.530%	2	566	+141.667%
2025-05-27	152.1500	152.1500	152.1500	152.1500	+2.114%	1	567	+147.782%
2025-05-23	134.0000	149.0400	134.0000	149.0000	+8.128%	446	573	+153.020%
2025-05-22	136.0000	140.2300	136.0000	137.8000	+3.221%	151	573	+173.585%
2025-05-21	133.5000	133.5000	133.5000	133.5000	+1.182%	2	569	+182.397%
2025-05-20	133.5000	133.5000	131.9400	131.9400	-0.159%	6	569	+185.736%
2025-05-16	133.9000	134.2000	132.1500	132.1500	+2.753%	14	573	+185.282%
2025-05-15	126.3900	129.3000	126.3900	128.6100	-0.856%	9	576	+193.134%
2025-05-14	133.7600	133.7600	129.1000	129.7200	-4.519%	8	569	+190.626%
2025-05-13	131.8000	137.2000	131.8000	135.8600	+8.315%	17	571	+177.492%
2025-05-12	121.0000	125.4300	121.0000	125.4300	+7.980%	8	562	+200.566%
2025-05-09	118.0200	119.4400	113.0000	116.1600	-10.646%	46	560	+224.552%
2025-05-08	129.4000	130.0000	129.4000	130.0000	+5.691%	2	564	+190.000%
2025-05-07	125.7400	128.0000	123.0000	123.0000	-12.988%	46	566	+206.504%
2025-05-06	133.7200	143.0000	133.7200	141.3600	-0.800%	214	582	+166.695%
2025-05-05	140.9400	145.2600	140.9000	142.5000	+3.411%	49	527	+164.561%
2025-05-02	136.1500	139.4000	135.8000	137.8000	+4.339%	52	553	+173.585%
2025-05-01	129.9700	136.1800	129.9700	132.0700	+3.285%	27	568	+185.455%
2025-04-30	126.5000	128.0400	125.0600	127.8700	-2.598%	11	583	+194.831%
2025-04-29	125.7500	131.2800	125.7500	131.2800	+6.300%	203	582	+187.172%
2025-04-28	125.8500	125.8500	120.0000	123.5000	-1.200%	32	638	+205.263%
2025-04-25	122.6600	125.3800	119.4000	125.0000	+4.167%	64	630	+201.600%
2025-04-24	108.3500	120.0000	108.3500	120.0000	+18.812%	48	630	+214.167%
2025-04-23	103.1700	105.2000	98.9600	101.0000	+17.034%	83	601	+273.267%
2025-04-22	87.7300	87.7300	86.3000	86.3000	+1.949%	4	543	+336.848%
2025-04-21	91.9500	91.9500	81.3300	84.6500	-11.129%	20	546	+345.363%
2025-04-17	100.0400	100.0400	94.6000	95.2500	+0.687%	6	542	+295.801%
2025-04-16	104.7700	104.7700	94.6000	94.6000	-11.140%	5	542	+298.520%
2025-04-15	106.3500	109.0000	106.2200	106.4600	+9.753%	5	542	+254.124%
2025-04-14	98.6100	102.0000	93.3300	97.0000	+1.677%	21	542	+288.660%
2025-04-11	94.7700	95.4000	94.7700	95.4000	+3.068%	6	528	+295.178%
2025-04-10	86.8500	92.5600	85.9700	92.5600	+0.401%	33	525	+307.303%
2025-04-09	71.4500	92.5900	71.2600	92.1900	+33.223%	128	502	+308.938%
2025-04-08	75.6700	76.5800	68.7900	69.2000	-1.072%	30	384	+444.798%
2025-04-07	54.7500	69.9500	50.8500	69.9500	+5.985%	46	385	+438.956%
2025-04-04	67.0000	67.0000	60.1000	66.0000	-13.771%	42	419	+471.212%
2025-04-03	80.9200	81.3000	75.0000	76.5400	-13.348%	30	410	+392.553%
2025-04-02	85.5000	89.0000	85.5000	88.3300	+10.675%	14	412	+326.809%
2025-04-01	76.0000	81.7500	76.0000	79.8100	+5.751%	27	399	+372.372%
2025-03-31	73.6000	76.0200	73.0000	75.4700	-4.589%	123	397	+399.536%
2025-03-28	84.1700	84.1700	78.7900	79.1000	-9.080%	232	397	+376.612%
2025-03-27	85.8100	87.3500	82.8300	87.0000	-2.368%	172	367	+333.333%
2025-03-26	91.5700	91.5700	89.1100	89.1100	-8.876%	22	391	+323.073%
2025-03-25	100.4300	100.4300	96.0000	97.7900	+13.643%	44	411	+285.520%
2025-03-24	84.9500	86.0500	81.1700	86.0500	-0.174%	9	431	+338.117%
2025-03-21	86.1500	89.2500	84.1000	86.2000	-1.654%	90	433	+337.355%
2025-03-20	87.6500	87.6500	87.6500	87.6500	-5.722%	1	438	+330.120%
2025-03-19	91.7500	94.2500	90.0000	92.9700	+9.120%	586	437	+305.507%
2025-03-18	84.8000	85.2000	84.8000	85.2000	-4.474%	6	196	+342.488%
2025-03-17	85.9000	89.9200	85.9000	89.1900	+16.741%	6	191	+322.693%
2025-03-14	75.4100	76.4000	75.4100	76.4000	+11.843%	4	195	+393.455%
2025-03-13	70.8600	70.8600	68.3100	68.3100	-8.932%	5	198	+451.896%
2025-03-12	75.0100	75.0100	75.0100	75.0100	+10.716%	1	198	+402.600%
2025-03-11	67.5000	67.7500	66.9200	67.7500	+23.519%	16	198	+456.458%
2025-03-10	62.3000	62.3000	54.6300	54.8500	-18.560%	10	208	+587.329%
2025-03-07	74.5500	74.5500	62.1300	67.3500	-10.200%	54	203	+459.762%
2025-03-06	85.0000	85.0000	75.0000	75.0000	-10.831%	4	188	+402.667%
2025-03-05	84.6000	84.6300	74.7000	84.1100	-19.396%	69	185	+348.223%
2025-03-04	106.2500	106.2500	104.3500	104.3500	+3.656%	5	139	+261.284%
2025-02-27	103.0700	103.0700	100.6700	100.6700	-4.804%	8	134	+274.491%
2025-02-26	103.0000	108.8000	103.0000	105.7500	+9.939%	16	136	+256.501%
2025-02-25	101.0000	101.0000	90.7600	96.1900	-9.765%	18	135	+291.933%
2025-02-24	106.6000	108.7800	98.9100	106.6000	-8.889%	10	131	+253.659%
2025-02-21	125.7500	125.7500	116.0000	117.0000	-10.000%	40	131	+222.222%
2025-02-20	125.6300	130.0000	125.6300	130.0000	-11.595%	4	130	+190.000%
2025-02-18	145.3700	147.0500	145.3700	147.0500	+15.162%	3	131	+156.375%
2025-02-07	132.8100	132.8100	127.2300	127.6900	+1.446%	42	129	+195.246%
2025-02-06	121.4100	125.8700	121.4100	125.8700	+2.751%	52	137	+199.515%
2025-02-05	122.5000	122.5000	122.5000	122.5000	+7.930%	1	138	+207.755%
2025-02-04	111.6500	113.5100	111.5000	113.5000	+6.773%	36	139	+232.159%
2025-02-03	102.5000	106.3000	102.5000	106.3000	-5.216%	2	106	+254.657%
2025-01-31	114.3500	114.3500	112.0000	112.1500	+5.404%	16	105	+236.157%
2025-01-30	106.3500	106.4000	106.3500	106.4000	+0.805%	2	101	+254.323%
2025-01-29	105.9500	108.0400	105.2500	105.5500	-5.851%	10	101	+257.177%
2025-01-28	111.0600	114.5300	111.0600	112.1100	+21.859%	30	99	+236.277%
2025-01-27	92.0000	92.0000	92.0000	92.0000	+0.933%	3	87	+309.783%
2025-01-24	92.1700	92.2300	91.1500	91.1500	-0.945%	8	87	+313.604%
2025-01-23	92.2400	92.2400	92.0200	92.0200	-3.442%	2	87	+309.694%
2025-01-22	89.8500	95.3000	89.8500	95.3000	+8.790%	2	85	+295.593%
2025-01-21	84.1100	88.0000	84.1100	87.6000	+10.718%	3	85	+330.365%
2025-01-17	79.1200	79.1200	79.1200	79.1200	-6.489%	2	84	+376.491%
2025-01-15	84.6100	84.6100	84.6100	84.6100	+9.669%	1	84	+345.574%
2025-01-14	77.1500	77.1500	77.1500	77.1500	+4.952%	9	83	+388.658%
2025-01-13	73.5100	73.5100	73.5100	73.5100	-10.659%	1	83	+412.855%
2025-01-06	82.2800	82.2800	82.2800	82.2800	+10.384%	1	76	+358.192%
2024-12-31	75.0000	75.0000	74.0000	74.5400	-10.591%	6	76	+405.769%
2024-12-27	81.6000	83.3700	81.6000	83.3700	-6.431%	8	76	+352.201%
2024-12-26	89.1000	89.1000	89.1000	89.1000	-0.447%	1	73	+323.120%
2024-12-24	89.5000	89.5000	89.5000	89.5000	+1.210%	1	72	+321.229%
2024-12-20	88.4300	88.4300	88.4300	88.4300	+4.899%	1	72	+326.326%
2024-12-19	84.9000	84.9000	84.3000	84.3000	+1.566%	2	72	+347.212%
2024-12-18	94.4500	94.4500	83.0000	83.0000	-13.542%	13	71	+354.217%
2024-12-17	96.0000	96.0000	96.0000	96.0000	-0.498%	1	58	+292.708%
2024-12-16	97.8500	97.8500	96.4800	96.4800	+9.636%	16	46	+290.755%
2024-12-11	88.0000	88.0000	88.0000	88.0000	+8.241%	1	46	+328.409%
2024-12-10	81.3000	81.3000	81.3000	81.3000	-1.812%	1	45	+363.715%
2024-12-09	82.8000	82.8000	82.8000	82.8000	-5.328%	1	44	+355.314%
2024-12-04	87.3200	88.0100	86.6000	87.4600	+11.357%	6	44	+331.054%
2024-12-03	78.5400	78.5400	78.5400	78.5400	+0.718%	1	44	+380.010%
2024-11-29	78.9700	78.9700	77.9800	77.9800	-0.026%	40	43	+383.457%
2024-11-27	78.0000	79.5700	74.4500	78.0000	-14.586%	17	25	+383.333%
2024-11-26	92.6000	92.6000	91.3200	91.3200	-3.365%	6	25	+312.834%
2024-11-25	97.3500	97.3500	94.5000	94.5000	-2.728%	2	21	+298.942%
2024-11-22	97.1500	97.1500	97.1500	97.1500	+19.144%	2	20	+288.060%
2024-11-20	85.0500	85.0500	81.4000	81.5400	-2.054%	11	20	+362.350%
2024-11-19	83.2500	83.2500	83.2500	83.2500	+12.424%	1	28	+352.853%
2024-11-15	74.6000	74.6000	74.0500	74.0500	-14.738%	4	27	+409.115%
2024-11-13	88.3100	90.0500	86.8500	86.8500	+10.356%	15	27	+334.082%
2024-11-12	76.9500	78.7000	76.9500	78.7000	+5.609%	2	18	+379.034%
2024-11-11	74.5200	74.5200	74.5200	74.5200	+10.155%	10	17	+405.904%
2024-11-08	69.0000	69.0000	67.6500	67.6500	-7.316%	6	17	+457.280%
2024-11-07	72.9400	72.9900	72.9400	72.9900	+10.490%	2	17	+416.509%
2024-11-06	65.9500	67.4000	65.9500	66.0600	+13.039%	12	19	+470.693%
2024-11-05	58.4400	58.4400	58.4400	58.4400	+1.282%	2	15	+545.106%
2024-11-04	55.1000	57.7000	55.1000	57.7000	-0.517%	4	15	+553.380%
2024-11-01	56.7000	58.0000	56.7000	58.0000	+9.331%	6	12	+550.000%
2024-10-31	59.0000	59.0000	53.0500	53.0500	-12.833%	8	13	+610.650%
2024-10-30	60.8600	60.8600	60.8600	60.8600	-1.057%	1	12	+519.454%
2024-10-29	61.0500	61.5100	61.0500	61.5100	+2.636%	2	11	+512.908%
2024-10-25	61.0000	61.0000	59.9300	59.9300	+3.649%	4	11	+529.067%
2024-10-24	57.0000	57.8200	57.0000	57.8200	-1.667%	3	12	+552.024%
2024-10-22	58.8000	58.8000	58.8000	58.8000	-2.890%	1	11	+541.156%
2024-10-21	60.5500	60.5500	60.5500	60.5500	+5.140%	1	11	+522.626%
2024-10-15	57.5000	59.0000	57.5000	57.5900	-12.411%	5	12	+554.628%
2024-10-14	73.2600	73.2600	65.7500	65.7500	-3.095%	2	12	+473.384%
2024-10-11	67.6500	67.8500	67.0100	67.8500	+8.909%	8	12	+455.637%
2024-10-10	62.3500	64.1000	61.3900	62.3000	+38.444%	7	9	+505.136%
2024-09-26	45.0000	45.0000	45.0000	45.0000	-7.787%	1	4	+737.778%
2024-09-25	48.8000	48.8000	48.8000	48.8000	-0.408%	3	3	+672.541%
2024-09-24	49.0000	49.0000	49.0000	49.0000	0.000%	3	3	+669.388%

.dark-mode .JnCKGJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JnCKGJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C400CRWD Jan 15 2027 400.00 Call (CRWD270115C00400000)option OPRA

CRWD20270115C400
CRWD Jan 15 2027 400.00 Call (CRWD270115C00400000)
option OPRA