Dark

CRWD20270115C410
CRWD Jan 15 2027 410.00 Call (CRWD270115C00410000)
option OPRA

Inactive

Jun 18, 2026

288.20-5.508%(-16.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	288.2000	288.2000	288.2000	288.2000	-5.508%	1	505	0.000%
2026-06-16	305.0000	305.0000	305.0000	305.0000	+11.477%	1	505	-5.508%
2026-06-10	273.6000	273.6000	273.6000	273.6000	-6.860%	1	506	+5.336%
2026-06-08	293.7500	293.7500	293.7500	293.7500	-7.826%	1	506	-1.889%
2026-06-04	318.6900	318.6900	318.6900	318.6900	-17.202%	2	507	-9.567%
2026-06-01	355.6300	384.9000	355.6300	384.9000	+18.322%	16	507	-25.123%
2026-05-29	325.3000	325.3000	325.3000	325.3000	+12.103%	1	507	-11.405%
2026-05-28	290.1800	290.1800	290.1800	290.1800	+8.519%	1	507	-0.682%
2026-05-27	267.4000	267.4000	267.4000	267.4000	+0.906%	1	507	+7.779%
2026-05-20	261.0000	265.0000	261.0000	265.0000	+10.417%	6	507	+8.755%
2026-05-19	240.0000	240.0000	240.0000	240.0000	+6.063%	1	508	+20.083%
2026-05-18	232.0000	232.0000	226.2800	226.2800	+2.250%	3	508	+27.364%
2026-05-15	221.3000	221.3000	221.3000	221.3000	+5.658%	1	508	+30.230%
2026-05-14	209.4500	209.4500	209.4500	209.4500	+17.280%	1	508	+37.598%
2026-05-12	174.2000	178.5900	174.2000	178.5900	+8.896%	28	508	+61.375%
2026-05-11	164.0000	164.0000	164.0000	164.0000	+3.145%	1	508	+75.732%
2026-05-08	159.0000	159.0000	159.0000	159.0000	+14.241%	1	509	+81.258%
2026-05-07	128.8900	139.1800	128.8900	139.1800	+29.832%	21	510	+107.070%
2026-04-28	107.2000	107.2000	107.2000	107.2000	+6.139%	1	500	+168.843%
2026-04-24	96.0000	101.0000	96.0000	101.0000	+8.602%	2	500	+185.347%
2026-04-23	93.0000	93.0000	93.0000	93.0000	-16.964%	1	500	+209.892%
2026-04-22	108.7900	112.0000	108.7900	112.0000	+11.001%	4	500	+157.321%
2026-04-21	95.0000	100.9000	95.0000	100.9000	+18.706%	3	503	+185.629%
2026-04-20	85.0000	85.0000	85.0000	85.0000	+0.794%	1	505	+239.059%
2026-04-17	85.3500	85.3500	82.5700	84.3300	+9.733%	4	506	+241.753%
2026-04-16	76.6500	76.8500	76.6500	76.8500	+1.653%	2	508	+275.016%
2026-04-15	73.7000	75.6000	73.4500	75.6000	+14.545%	5	508	+281.217%
2026-04-14	67.7000	67.7000	66.0000	66.0000	-7.498%	19	506	+336.667%
2026-04-13	71.9500	71.9500	71.3500	71.3500	+26.105%	2	501	+303.924%
2026-04-10	59.4000	59.4000	55.1200	56.5800	-15.891%	15	501	+409.367%
2026-04-09	79.8500	79.8500	67.2700	67.2700	-20.943%	4	502	+328.423%
2026-04-08	98.7500	98.7500	85.0900	85.0900	+1.819%	7	500	+238.700%
2026-04-07	69.5200	83.5700	69.5200	83.5700	+27.103%	4	501	+244.861%
2026-04-01	67.4700	67.4700	65.7500	65.7500	+3.137%	7	500	+338.327%
2026-03-30	63.0000	63.7500	63.0000	63.7500	+15.909%	8	502	+352.078%
2026-03-27	51.0000	56.7000	51.0000	55.0000	-17.726%	11	503	+424.000%
2026-03-25	67.3500	67.3500	66.8500	66.8500	-3.799%	17	502	+331.114%
2026-03-24	68.3400	70.5000	68.0900	69.4900	-11.736%	84	500	+314.736%
2026-03-23	77.0700	79.9600	77.0700	78.7300	-0.102%	8	430	+266.061%
2026-03-20	78.3500	78.8100	77.7500	78.8100	-14.800%	3	431	+265.690%
2026-03-18	96.0000	96.0000	92.5000	92.5000	+1.093%	3	430	+211.568%
2026-03-17	91.5000	91.5000	91.5000	91.5000	+3.977%	1	432	+214.973%
2026-03-16	89.0000	89.0000	88.0000	88.0000	-8.808%	2	431	+227.500%
2026-03-13	96.5000	96.5000	96.5000	96.5000	-3.693%	1	432	+198.653%
2026-03-12	100.2000	100.2000	100.2000	100.2000	-2.718%	1	431	+187.625%
2026-03-11	103.4500	103.4500	103.0000	103.0000	+8.593%	11	431	+179.806%
2026-03-09	98.6600	99.0000	94.8500	94.8500	+3.435%	10	431	+203.848%
2026-03-06	93.9000	93.9000	91.0000	91.7000	+4.980%	5	434	+214.286%
2026-03-05	91.9000	91.9000	87.1000	87.3500	+23.202%	3	434	+229.937%
2026-03-04	67.0000	70.9000	65.7400	70.9000	+0.283%	7	432	+306.488%
2026-03-03	71.1000	71.1000	70.6500	70.7000	+7.529%	3	432	+307.638%
2026-03-02	68.0000	68.0000	65.7500	65.7500	+1.107%	3	431	+338.327%
2026-02-26	63.7800	65.5800	63.7800	65.0300	+14.088%	13	430	+343.180%
2026-02-25	52.7000	57.0000	52.7000	57.0000	+9.405%	3	426	+405.614%
2026-02-24	50.8800	54.9100	50.6500	52.1000	+5.062%	32	426	+453.167%
2026-02-23	61.2600	61.2600	48.4200	49.5900	-29.258%	25	412	+481.166%
2026-02-20	92.6000	92.6000	69.8900	70.1000	-20.431%	4	411	+311.127%
2026-02-19	85.5000	88.1000	85.5000	88.1000	+8.111%	10	409	+227.128%
2026-02-17	89.1700	89.1700	78.5000	81.4900	-14.221%	10	410	+253.663%
2026-02-13	91.1000	95.0000	91.1000	95.0000	+21.035%	14	399	+203.368%
2026-02-12	78.4900	78.4900	78.4900	78.4900	-3.278%	2	399	+267.181%
2026-02-11	84.8700	84.8700	81.1500	81.1500	-5.738%	2	399	+255.145%
2026-02-10	86.0000	86.9500	86.0000	86.0900	+4.988%	12	400	+234.766%
2026-02-09	77.2500	82.0000	77.2000	82.0000	+8.466%	39	395	+251.463%
2026-02-06	71.0800	75.6000	71.0800	75.6000	+16.649%	11	379	+281.217%
2026-02-05	84.3500	84.3500	64.8100	64.8100	-24.332%	13	376	+344.684%
2026-02-04	82.9500	85.6500	82.9500	85.6500	-2.282%	6	373	+236.486%
2026-02-03	90.4500	90.4500	85.9500	87.6500	-14.862%	28	371	+228.808%
2026-01-30	102.5000	102.9500	102.5000	102.9500	-17.600%	2	362	+179.942%
2026-01-28	124.9300	124.9400	124.9300	124.9400	-3.035%	4	361	+130.671%
2026-01-27	128.8500	128.8500	128.8500	128.8500	+16.712%	1	361	+123.671%
2026-01-23	110.4000	110.4000	110.4000	110.4000	+1.294%	5	361	+161.051%
2026-01-22	107.8000	109.2500	107.8000	108.9900	+3.800%	10	361	+164.428%
2026-01-20	105.0000	105.0000	105.0000	105.0000	-8.433%	1	361	+174.476%
2026-01-14	115.1200	115.1200	112.8500	114.6700	-1.579%	7	362	+151.330%
2026-01-08	116.5100	116.5100	116.5100	116.5100	-5.995%	1	361	+147.361%
2026-01-07	123.9400	123.9400	123.9400	123.9400	+10.760%	1	360	+132.532%
2026-01-06	109.5500	111.9000	109.5500	111.9000	+0.224%	2	360	+157.551%
2026-01-05	115.2800	115.2800	111.6500	111.6500	-10.010%	9	357	+158.128%
2025-12-31	123.8000	124.5000	123.6000	124.0700	-0.934%	6	357	+132.288%
2025-12-30	125.2400	125.2400	125.2400	125.2400	-2.141%	1	357	+130.118%
2025-12-26	127.9800	127.9800	127.9800	127.9800	-4.099%	10	356	+125.191%
2025-12-17	133.4500	133.4500	133.4500	133.4500	-12.042%	3	346	+115.961%
2025-12-12	151.7200	151.7200	151.7200	151.7200	-2.053%	1	344	+89.955%
2025-11-21	154.5000	154.9000	154.5000	154.9000	-9.383%	5	344	+86.056%
2025-11-18	170.9400	170.9400	170.9400	170.9400	-2.409%	1	344	+68.597%
2025-11-07	175.1600	175.1600	175.1600	175.1600	-3.472%	1	344	+64.535%
2025-11-05	181.4600	181.4600	181.4600	181.4600	-0.842%	2	345	+58.823%
2025-11-04	183.0000	183.0000	183.0000	183.0000	-4.513%	2	345	+57.486%
2025-10-30	191.6500	191.6500	191.6500	191.6500	+18.376%	1	345	+50.378%
2025-10-13	161.9000	161.9000	161.9000	161.9000	-1.081%	1	346	+78.011%
2025-10-10	163.6700	163.6700	163.6700	163.6700	+16.907%	1	347	+76.086%
2025-10-07	140.0000	140.0000	140.0000	140.0000	+1.722%	2	346	+105.857%
2025-09-26	137.6300	137.6300	137.6300	137.6300	-1.693%	1	346	+109.402%
2025-09-24	140.0000	140.0000	140.0000	140.0000	-9.097%	1	347	+105.857%
2025-09-18	140.8600	154.0100	140.8600	154.0100	+38.685%	56	348	+87.131%
2025-09-15	111.0000	111.0500	111.0000	111.0500	+8.183%	6	396	+159.523%
2025-09-11	102.6500	102.6500	102.6500	102.6500	+6.373%	1	396	+180.760%
2025-09-10	97.2800	97.2800	96.5000	96.5000	-1.228%	3	396	+198.653%
2025-09-08	91.0000	97.7000	91.0000	97.7000	+16.866%	9	395	+194.985%
2025-09-04	83.6000	83.6000	83.6000	83.6000	-3.263%	1	397	+244.737%
2025-09-03	84.3300	86.4200	84.3300	86.4200	-1.460%	18	397	+233.488%
2025-09-02	90.5200	90.5200	85.0000	87.7000	-10.510%	24	388	+228.620%
2025-08-29	99.2700	99.2700	98.0000	98.0000	+0.668%	2	367	+194.082%
2025-08-28	90.2300	97.4200	90.2300	97.3500	-1.637%	11	367	+196.045%
2025-08-27	99.0000	100.5400	98.9700	98.9700	+3.851%	4	367	+191.199%
2025-08-26	99.5100	99.5100	95.3000	95.3000	-2.805%	18	365	+202.413%
2025-08-22	97.5100	98.0500	97.5100	98.0500	-0.709%	50	349	+193.932%
2025-08-20	98.7700	98.7700	98.7500	98.7500	-1.888%	6	326	+191.848%
2025-08-19	100.6500	100.6500	100.6500	100.6500	-3.481%	1	321	+186.339%
2025-08-18	102.8500	104.2800	102.8500	104.2800	-0.686%	52	321	+176.371%
2025-08-08	105.0000	105.0000	105.0000	105.0000	-11.243%	1	321	+174.476%
2025-08-05	118.3000	118.3000	118.3000	118.3000	-2.650%	1	321	+143.618%
2025-08-01	117.8600	121.5200	117.8600	121.5200	-9.583%	3	321	+137.163%
2025-07-31	134.4000	134.4000	134.4000	134.4000	-2.481%	1	321	+114.435%
2025-07-25	137.8200	137.8200	137.8200	137.8200	-3.284%	2	320	+109.113%
2025-07-17	142.5000	142.5000	142.5000	142.5000	+0.352%	1	320	+102.246%
2025-07-16	142.0000	142.0000	142.0000	142.0000	-16.959%	1	319	+102.958%
2025-07-07	172.0500	172.0500	171.0000	171.0000	+5.185%	2	318	+68.538%
2025-07-01	162.5700	162.5700	162.5700	162.5700	-5.707%	1	321	+77.277%
2025-06-26	172.3400	172.4300	172.3400	172.4100	+8.845%	4	322	+67.160%
2025-06-24	158.4000	158.4000	158.4000	158.4000	-0.808%	1	321	+81.944%
2025-06-20	159.6900	159.6900	159.6900	159.6900	-3.218%	2	321	+80.475%
2025-06-17	165.0000	165.0000	165.0000	165.0000	+4.563%	1	320	+74.667%
2025-06-12	157.8000	157.8000	157.8000	157.8000	+12.313%	5	320	+82.636%
2025-06-10	140.5000	140.5000	140.5000	140.5000	-6.954%	1	315	+105.125%
2025-06-06	150.6100	151.0000	150.6100	151.0000	+6.338%	66	315	+90.861%
2025-06-05	142.0000	142.0000	142.0000	142.0000	-1.389%	1	318	+102.958%
2025-06-04	144.0000	144.0000	144.0000	144.0000	-11.111%	1	317	+100.139%
2025-06-03	162.0000	162.0000	162.0000	162.0000	+10.959%	1	316	+77.901%
2025-05-29	146.0000	146.0000	146.0000	146.0000	+7.132%	1	316	+97.397%
2025-05-22	134.4700	136.2800	133.7700	136.2800	+4.397%	15	315	+111.476%
2025-05-19	130.2400	130.5400	130.2400	130.5400	+1.588%	30	320	+120.775%
2025-05-16	128.5000	128.5000	128.5000	128.5000	-1.397%	4	320	+124.280%
2025-05-13	131.3000	131.3000	130.3200	130.3200	+16.513%	3	322	+121.148%
2025-05-09	117.3600	117.3600	109.0000	111.8500	-9.404%	18	322	+157.667%
2025-05-08	123.4600	123.4600	123.4600	123.4600	+0.008%	1	321	+133.436%
2025-05-07	123.4500	123.4500	123.4500	123.4500	-10.368%	1	321	+133.455%
2025-05-06	138.3600	138.3600	137.7300	137.7300	+3.556%	12	320	+109.250%
2025-05-02	131.1500	133.0000	131.1500	133.0000	+2.088%	4	322	+116.692%
2025-05-01	130.2800	130.2800	130.2800	130.2800	+3.405%	2	323	+121.216%
2025-04-29	125.9900	125.9900	125.9900	125.9900	+9.366%	5	323	+128.748%
2025-04-24	110.0000	115.2000	110.0000	115.2000	+17.252%	7	328	+150.174%
2025-04-23	96.4500	98.3900	96.4500	98.2500	+22.126%	7	331	+193.333%
2025-04-21	80.0000	80.4500	80.0000	80.4500	-11.836%	6	336	+258.235%
2025-04-17	91.0900	91.2500	91.0900	91.2500	-9.743%	4	334	+215.836%
2025-04-15	99.7000	101.1000	99.7000	101.1000	+57.698%	3	334	+185.064%
2025-04-07	55.5700	64.1100	54.9700	64.1100	-1.065%	33	332	+349.540%
2025-04-04	64.2700	66.7900	64.2700	64.8000	-11.656%	6	340	+344.753%
2025-04-03	73.3500	73.3500	73.3500	73.3500	-13.216%	1	340	+292.911%
2025-04-02	86.5500	86.5500	84.5200	84.5200	+13.740%	24	340	+240.984%
2025-04-01	74.3100	74.3100	74.3100	74.3100	-7.517%	1	321	+287.835%
2025-03-27	79.2900	80.3500	79.2900	80.3500	-5.303%	3	321	+258.681%
2025-03-26	86.6600	86.6600	84.8500	84.8500	-11.596%	2	322	+239.658%
2025-03-25	95.9800	95.9800	95.9800	95.9800	+8.086%	1	321	+200.271%
2025-03-19	88.7300	88.8000	88.7300	88.8000	+9.860%	10	321	+224.550%
2025-03-18	80.8300	80.8300	80.8300	80.8300	-3.475%	1	321	+256.551%
2025-03-17	83.7400	83.7400	83.7400	83.7400	+55.651%	1	321	+244.160%
2025-03-10	53.0500	53.8000	53.0500	53.8000	-14.603%	8	320	+435.688%
2025-03-07	63.0000	63.0000	63.0000	63.0000	-21.397%	2	320	+357.460%
2025-03-05	78.1000	80.1500	74.8400	80.1500	-18.835%	23	320	+259.576%
2025-02-28	98.7500	98.7500	98.7500	98.7500	+6.183%	2	318	+191.848%
2025-02-27	103.5500	103.5500	93.0000	93.0000	-9.268%	21	318	+209.892%
2025-02-26	102.5000	102.5000	102.5000	102.5000	+0.244%	1	297	+181.171%
2025-02-24	96.5600	102.4500	96.2500	102.2500	-6.978%	9	296	+181.858%
2025-02-21	112.7000	112.7000	109.9200	109.9200	-14.956%	12	293	+162.191%
2025-02-20	121.0000	130.0000	121.0000	129.2500	+3.359%	4	291	+122.979%
2025-02-11	127.0500	127.0500	125.0500	125.0500	+0.563%	16	291	+130.468%
2025-02-10	125.1500	125.1500	124.3500	124.3500	-1.575%	2	290	+131.765%
2025-02-07	124.1000	126.6500	124.1000	126.3400	+6.598%	36	289	+128.115%
2025-02-06	117.7000	118.5200	117.7000	118.5200	+0.356%	2	287	+143.166%
2025-02-05	116.5200	118.4500	115.4000	118.1000	+15.558%	10	287	+144.030%
2025-02-03	102.2000	102.2000	102.2000	102.2000	-2.944%	1	286	+181.996%
2025-01-31	108.0000	108.0000	105.3000	105.3000	+2.782%	502	285	+173.694%
2025-01-30	102.3500	102.4500	102.3500	102.4500	-2.336%	2	45	+181.308%
2025-01-29	104.9000	104.9000	104.9000	104.9000	-3.761%	1	45	+174.738%
2025-01-28	99.4700	109.2000	99.4700	109.0000	+25.000%	3	45	+164.404%
2025-01-24	87.7000	87.7000	87.2000	87.2000	+0.126%	4	45	+230.505%
2025-01-23	87.0900	87.0900	87.0900	87.0900	-4.086%	1	43	+230.922%
2025-01-22	90.8000	90.8000	90.8000	90.8000	+15.595%	1	43	+217.401%
2025-01-06	78.5500	78.5500	78.5500	78.5500	-4.417%	1	44	+266.900%
2024-12-09	82.1800	82.1800	82.1800	82.1800	-1.734%	4	44	+250.694%
2024-12-05	83.6300	83.6300	83.6300	83.6300	-0.096%	1	46	+244.613%
2024-12-04	84.5000	84.5000	83.7100	83.7100	+17.736%	3	47	+244.284%
2024-11-27	76.8000	76.8000	71.1000	71.1000	-23.753%	3	43	+305.345%
2024-11-25	93.2500	93.2500	93.2500	93.2500	+15.983%	1	43	+209.062%
2024-11-20	80.4000	80.4000	80.4000	80.4000	-3.307%	1	42	+258.458%
2024-11-19	83.1500	83.1500	83.1500	83.1500	-3.168%	4	41	+246.603%
2024-11-13	78.2900	85.8700	78.2900	85.8700	+16.671%	16	40	+235.624%
2024-11-12	73.7500	73.7500	73.6000	73.6000	+3.414%	13	50	+291.576%
2024-11-11	71.1700	71.1700	71.1700	71.1700	+22.390%	10	37	+304.946%
2024-10-10	58.8500	58.8500	58.1500	58.1500	+13.353%	4	27	+395.615%
2024-10-09	50.4000	51.5000	50.4000	51.3000	+6.101%	5	27	+461.793%
2024-10-08	48.8500	48.8500	48.3500	48.3500	+4.292%	21	23	+496.070%
2024-09-25	46.3600	46.3600	46.3600	46.3600	-8.650%	1	2	+521.657%
2024-09-20	47.6500	50.7500	47.6500	50.7500	0.000%	6	3	+467.882%

.dark-mode .gRJz0r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gRJz0r{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C410CRWD Jan 15 2027 410.00 Call (CRWD270115C00410000)option OPRA

CRWD20270115C410
CRWD Jan 15 2027 410.00 Call (CRWD270115C00410000)
option OPRA