Dark

CRWD20270115C430
CRWD Jan 15 2027 430.00 Call (CRWD270115C00430000)
option OPRA

Inactive

Jul 1, 2026

375.38+28.775%(+83.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	375.3800	375.3800	375.3800	375.3800	+28.775%	1	304	0.000%
2026-06-22	291.5000	291.5000	291.5000	291.5000	+24.626%	1	304	+28.775%
2026-06-09	233.9000	233.9000	233.9000	233.9000	-18.785%	2	305	+60.487%
2026-06-05	288.3200	288.3200	288.0000	288.0000	-18.063%	2	307	+30.340%
2026-06-03	341.6500	351.4900	341.6500	351.4900	-3.649%	6	308	+6.797%
2026-06-02	361.2500	364.8000	361.2500	364.8000	-0.328%	4	310	+2.900%
2026-06-01	352.2800	366.0000	352.2800	366.0000	+15.457%	8	311	+2.563%
2026-05-29	309.4800	317.0000	307.6200	317.0000	+16.651%	4	319	+18.416%
2026-05-28	249.5200	276.5500	249.5200	271.7500	+1.790%	9	321	+38.134%
2026-05-26	266.9700	266.9700	266.9700	266.9700	+11.238%	10	328	+40.608%
2026-05-20	240.0000	240.0000	240.0000	240.0000	+2.280%	1	338	+56.408%
2026-05-19	237.1000	237.1000	234.6500	234.6500	+17.619%	11	345	+59.974%
2026-05-15	199.5000	199.5000	199.5000	199.5000	+5.422%	1	345	+88.160%
2026-05-14	189.0000	189.2400	189.0000	189.2400	+12.309%	2	344	+98.362%
2026-05-13	168.5000	168.5000	168.5000	168.5000	+5.313%	1	349	+122.777%
2026-05-12	160.0000	160.0000	160.0000	160.0000	+6.667%	2	349	+134.613%
2026-05-11	145.0900	150.0000	141.7200	150.0000	+2.747%	15	349	+150.253%
2026-05-08	133.0000	146.1300	133.0000	145.9900	+14.055%	12	364	+157.127%
2026-05-07	120.0000	128.0000	120.0000	128.0000	+26.733%	8	375	+193.266%
2026-05-06	101.8500	101.8500	100.5500	101.0000	-2.141%	14	378	+271.663%
2026-05-04	102.1900	103.5000	101.4500	103.2100	+14.044%	10	388	+263.705%
2026-05-01	90.5000	90.5000	90.5000	90.5000	-0.876%	4	399	+314.785%
2026-04-28	91.3000	91.3000	91.3000	91.3000	-4.498%	3	399	+311.150%
2026-04-27	90.0000	95.6000	90.0000	95.6000	+6.222%	22	402	+292.657%
2026-04-24	88.6500	90.0000	84.9300	90.0000	+2.751%	7	399	+317.089%
2026-04-23	88.0000	88.0000	87.5900	87.5900	-13.277%	8	403	+328.565%
2026-04-22	93.5300	102.1000	93.5300	101.0000	+8.346%	19	397	+271.663%
2026-04-21	83.1200	95.0500	83.1200	93.2200	+20.877%	9	411	+302.682%
2026-04-20	75.9000	77.1200	75.9000	77.1200	+4.216%	13	411	+386.748%
2026-04-17	72.5500	74.0000	72.5500	74.0000	+4.006%	4	409	+407.270%
2026-04-16	71.1500	71.1500	71.1500	71.1500	+6.816%	1	408	+427.590%
2026-04-15	64.9500	66.6100	62.7900	66.6100	+6.168%	4	408	+463.549%
2026-04-14	62.8000	62.8000	62.7400	62.7400	-0.665%	2	405	+498.310%
2026-04-13	55.0000	63.1600	55.0000	63.1600	+29.825%	5	404	+494.332%
2026-04-10	47.0000	50.4000	47.0000	48.6500	-15.961%	13	402	+671.593%
2026-04-09	63.7200	64.0500	57.0000	57.8900	-21.770%	12	404	+548.437%
2026-04-08	77.3700	78.1500	74.0000	74.0000	-0.457%	5	397	+407.270%
2026-04-07	60.8000	74.3400	60.8000	74.3400	+23.694%	144	396	+404.950%
2026-04-06	61.7900	61.7900	60.1000	60.1000	-0.825%	140	475	+524.592%
2026-04-02	60.6000	60.6000	60.6000	60.6000	+5.667%	1	417	+519.439%
2026-04-01	57.3500	57.3500	57.3500	57.3500	+6.302%	4	417	+554.542%
2026-03-31	53.9500	53.9500	53.9500	53.9500	+9.365%	1	417	+595.792%
2026-03-27	48.2600	49.3300	44.6000	49.3300	-14.432%	20	417	+660.957%
2026-03-25	59.7500	59.7500	57.6500	57.6500	+1.318%	7	419	+551.136%
2026-03-24	56.9000	56.9000	56.9000	56.9000	-15.327%	1	424	+559.719%
2026-03-20	69.7000	70.3100	67.2000	67.2000	-13.835%	4	423	+458.601%
2026-03-19	83.6500	83.6500	76.7900	77.9900	-12.987%	14	426	+381.318%
2026-03-18	85.9500	89.6300	85.9500	89.6300	+5.609%	3	426	+318.811%
2026-03-17	84.8700	84.8700	84.8700	84.8700	+9.878%	1	429	+342.300%
2026-03-16	80.7500	80.7500	77.2400	77.2400	-12.733%	5	430	+385.992%
2026-03-13	88.5100	88.5100	88.5100	88.5100	-3.363%	1	428	+324.110%
2026-03-11	96.0000	96.0000	89.8000	91.5900	+7.943%	9	428	+309.848%
2026-03-10	89.0000	89.0000	84.4000	84.8500	+2.476%	12	433	+342.404%
2026-03-09	84.3500	88.6800	82.8000	82.8000	-0.672%	11	426	+353.357%
2026-03-06	81.4400	84.6500	81.4400	83.3600	+2.496%	11	420	+350.312%
2026-03-05	79.0000	81.3300	75.0000	81.3300	+21.824%	36	425	+361.552%
2026-03-04	61.7500	66.7600	61.7500	66.7600	+5.233%	2	426	+462.283%
2026-03-03	55.5500	63.4400	55.5500	63.4400	+7.544%	10	424	+491.709%
2026-03-02	58.9900	58.9900	58.9900	58.9900	+24.163%	1	424	+536.345%
2026-02-25	47.3200	47.5100	47.3200	47.5100	+5.625%	7	425	+690.107%
2026-02-24	46.0000	46.0000	44.9800	44.9800	+4.120%	7	425	+734.549%
2026-02-23	52.5000	52.5000	43.2000	43.2000	-34.545%	15	424	+768.935%
2026-02-20	66.0000	66.0000	66.0000	66.0000	-14.397%	4	421	+468.758%
2026-02-18	74.0000	77.1000	74.0000	77.1000	+3.908%	4	421	+386.874%
2026-02-17	79.8700	79.8700	72.4700	74.2000	-12.706%	19	425	+405.903%
2026-02-13	78.0000	87.4500	78.0000	85.0000	+14.787%	143	381	+341.624%
2026-02-11	75.7500	75.7500	74.0500	74.0500	+13.469%	3	381	+406.928%
2026-02-09	65.2600	65.2600	65.2600	65.2600	+1.493%	1	381	+475.207%
2026-02-06	64.3000	64.3000	64.3000	64.3000	+6.988%	10	380	+483.795%
2026-02-05	71.7700	72.6500	56.8500	60.1000	-22.671%	15	375	+524.592%
2026-02-04	76.9500	77.7200	70.9400	77.7200	-1.931%	10	370	+382.990%
2026-02-03	81.2500	81.2500	77.9500	79.2500	-13.103%	7	366	+373.666%
2026-02-02	91.2000	91.2000	91.2000	91.2000	+2.564%	1	371	+311.601%
2026-01-29	91.9000	91.9000	86.6000	88.9200	-22.953%	13	371	+322.155%
2026-01-27	116.7000	118.2800	115.4100	115.4100	+15.065%	3	367	+225.258%
2026-01-16	100.3000	100.3000	100.3000	100.3000	-1.435%	1	366	+274.257%
2026-01-14	101.7600	101.7600	101.7600	101.7600	-8.776%	1	366	+268.888%
2026-01-09	110.6900	112.2500	109.0500	111.5500	+4.321%	220	366	+236.513%
2026-01-08	109.0000	109.0000	106.6200	106.9300	-11.335%	85	272	+251.052%
2026-01-07	114.9500	120.6000	114.9500	120.6000	+23.414%	4	291	+211.260%
2026-01-02	105.5500	106.1500	94.8500	97.7200	-14.729%	17	293	+284.138%
2025-12-29	114.6000	114.6000	114.6000	114.6000	-6.196%	1	307	+227.557%
2025-12-22	119.5500	122.1700	119.5500	122.1700	+3.271%	4	307	+207.260%
2025-12-18	118.3000	118.3000	118.3000	118.3000	-2.151%	1	307	+217.312%
2025-12-17	121.0000	121.5500	120.9000	120.9000	-14.727%	5	307	+210.488%
2025-12-12	141.7800	141.7800	141.7800	141.7800	-9.677%	1	305	+164.762%
2025-12-11	156.9700	156.9700	156.9700	156.9700	+1.962%	1	306	+139.141%
2025-12-09	156.4600	156.4600	153.9500	153.9500	+3.046%	3	307	+143.832%
2025-12-04	150.7300	150.7300	149.4000	149.4000	+3.642%	8	305	+151.258%
2025-12-03	144.1500	144.1500	144.1500	144.1500	-5.096%	1	309	+160.409%
2025-12-02	151.8900	151.8900	151.8900	151.8900	+6.291%	5	309	+147.139%
2025-12-01	142.9000	142.9000	142.9000	142.9000	-0.244%	4	304	+162.687%
2025-11-21	143.2000	143.5000	142.8000	143.2500	-15.237%	10	300	+162.045%
2025-11-17	172.5900	172.5900	169.0000	169.0000	-9.432%	6	303	+122.118%
2025-11-12	186.7000	186.7000	186.6000	186.6000	-1.530%	2	309	+101.168%
2025-11-10	190.0000	190.3000	189.5000	189.5000	+7.768%	3	309	+98.090%
2025-11-07	175.8400	175.8400	175.8400	175.8400	+3.949%	2	309	+113.478%
2025-11-05	169.8500	169.8500	169.1600	169.1600	-3.667%	4	310	+121.908%
2025-11-04	176.0000	176.0000	175.6000	175.6000	-6.397%	4	308	+113.770%
2025-11-03	181.7000	187.6000	181.7000	187.6000	+4.222%	2	305	+100.096%
2025-10-28	177.1500	180.0000	177.0000	180.0000	+5.140%	12	305	+108.544%
2025-10-24	171.2000	171.2000	171.2000	171.2000	+6.833%	1	304	+119.264%
2025-10-23	160.2500	160.2500	160.2500	160.2500	+21.956%	2	304	+134.246%
2025-10-17	131.5500	131.5500	131.4000	131.4000	-4.714%	2	303	+185.677%
2025-10-14	137.9000	137.9000	137.9000	137.9000	+2.020%	3	303	+172.212%
2025-10-03	139.2500	139.2500	135.1700	135.1700	-2.369%	3	303	+177.710%
2025-10-02	139.9000	139.9000	138.3500	138.4500	-0.788%	3	306	+171.130%
2025-10-01	136.8200	139.5500	136.8200	139.5500	+9.882%	3	306	+168.993%
2025-09-30	130.0000	130.0000	127.0000	127.0000	-5.772%	10	305	+195.575%
2025-09-22	134.7800	134.7800	134.7800	134.7800	-6.520%	1	306	+178.513%
2025-09-19	139.4300	144.1800	139.4300	144.1800	-0.941%	4	307	+160.355%
2025-09-18	135.0000	145.5500	133.5500	145.5500	+49.435%	193	305	+157.905%
2025-09-17	104.1700	104.9000	97.4000	97.4000	-3.812%	5	368	+285.400%
2025-09-16	99.2000	101.2600	99.2000	101.2600	+3.910%	17	370	+270.709%
2025-09-15	97.4500	97.4500	97.4500	97.4500	+1.850%	1	356	+285.203%
2025-09-12	96.2400	99.1700	95.6800	95.6800	+1.302%	14	357	+292.329%
2025-09-11	91.5200	94.4500	91.5200	94.4500	+9.507%	6	355	+297.438%
2025-09-10	86.0000	86.3500	86.0000	86.2500	-1.259%	5	358	+335.223%
2025-09-08	85.1000	87.7500	85.0000	87.3500	+13.989%	51	356	+329.742%
2025-09-04	76.6300	76.6300	76.6300	76.6300	+2.173%	2	352	+389.860%
2025-09-03	76.2100	76.2100	75.0000	75.0000	-6.344%	3	352	+400.507%
2025-09-02	82.1000	82.1000	77.0800	80.0800	-9.514%	12	350	+368.756%
2025-08-29	97.8300	97.8300	87.6900	88.5000	-8.763%	14	338	+324.158%
2025-08-28	92.9300	101.0000	91.1000	97.0000	+6.887%	28	338	+286.990%
2025-08-27	91.7900	92.0000	90.2000	90.7500	+4.732%	21	321	+313.642%
2025-08-26	92.4000	92.4000	86.6500	86.6500	-3.925%	9	302	+333.214%
2025-08-25	88.0000	91.0000	88.0000	90.1900	+2.314%	5	305	+316.210%
2025-08-22	90.6300	92.2700	88.1500	88.1500	+0.766%	17	304	+325.842%
2025-08-21	87.4800	87.4800	87.4800	87.4800	+0.783%	1	302	+329.104%
2025-08-20	87.2100	87.2100	86.8000	86.8000	-4.088%	2	302	+332.465%
2025-08-19	95.5000	95.5000	90.2300	90.5000	-3.539%	7	300	+314.785%
2025-08-18	95.0000	95.0000	93.7700	93.8200	-3.278%	4	299	+300.107%
2025-08-15	97.2900	97.2900	97.0000	97.0000	+0.654%	3	300	+286.990%
2025-08-14	101.0300	101.0300	92.9500	96.3700	-2.657%	14	301	+289.520%
2025-08-13	98.9000	99.0000	98.9000	99.0000	-3.696%	36	292	+279.172%
2025-08-12	98.0000	104.0000	98.0000	102.8000	+5.059%	13	256	+265.156%
2025-08-11	96.7400	99.4800	96.7400	97.8500	+3.809%	20	254	+283.628%
2025-08-08	96.5000	97.0000	94.2600	94.2600	-3.323%	104	251	+298.239%
2025-08-07	105.3000	105.3000	96.4000	97.5000	-11.932%	38	193	+285.005%
2025-08-06	110.9000	110.9000	109.5500	110.7100	+4.879%	9	162	+239.066%
2025-08-05	105.0000	105.5600	105.0000	105.5600	-9.235%	11	160	+255.608%
2025-08-04	116.3000	116.3000	116.3000	116.3000	+5.011%	10	159	+222.769%
2025-08-01	113.0500	113.0500	110.7500	110.7500	-16.985%	3	169	+238.944%
2025-07-29	134.0000	134.0000	133.4100	133.4100	+7.649%	3	169	+181.373%
2025-07-24	123.8900	124.0700	123.8900	123.9300	-10.526%	9	170	+202.897%
2025-07-22	138.5100	138.5100	138.5100	138.5100	-9.054%	10	170	+171.013%
2025-07-10	152.3000	152.3000	152.3000	152.3000	-6.161%	1	170	+146.474%
2025-07-09	162.3000	162.3000	162.3000	162.3000	-2.814%	1	169	+131.288%
2025-07-03	167.0000	167.0000	167.0000	167.0000	+8.979%	1	169	+124.778%
2025-07-01	167.0800	167.0800	153.2400	153.2400	-4.404%	2	169	+144.962%
2025-06-26	161.4100	162.0200	159.9600	160.3000	+11.436%	114	168	+134.173%
2025-06-23	143.8500	143.8500	143.8500	143.8500	-0.725%	1	135	+160.952%
2025-06-20	144.9000	144.9000	144.9000	144.9000	+6.341%	2	136	+159.061%
2025-06-09	136.2600	136.2600	136.2600	136.2600	+2.006%	1	135	+175.488%
2025-06-04	135.0000	135.0000	133.5800	133.5800	-13.764%	7	136	+181.015%
2025-06-03	151.4400	154.9000	151.4400	154.9000	+25.283%	3	136	+142.337%
2025-05-22	123.6400	123.6400	123.6400	123.6400	+2.606%	1	137	+203.607%
2025-05-21	120.5000	120.5000	120.5000	120.5000	-0.372%	1	138	+211.519%
2025-05-19	120.9500	120.9500	120.9500	120.9500	+5.578%	1	137	+210.360%
2025-05-15	114.5600	114.5600	114.5600	114.5600	-5.960%	1	137	+227.671%
2025-05-13	117.6000	121.8200	117.6000	121.8200	+9.393%	11	136	+208.143%
2025-05-12	111.2200	111.3600	109.0000	111.3600	+9.284%	5	129	+237.087%
2025-05-09	107.2600	107.2600	101.4000	101.9000	-11.737%	10	127	+268.381%
2025-05-08	116.9600	118.0000	115.4500	115.4500	+3.496%	5	129	+225.145%
2025-05-07	112.6300	112.6300	110.0000	111.5500	-9.676%	7	126	+236.513%
2025-05-02	123.3900	123.6000	123.3900	123.5000	+9.263%	28	121	+203.951%
2025-04-30	112.4400	113.0500	112.4400	113.0300	-3.037%	12	128	+232.107%
2025-04-29	114.0000	116.5700	114.0000	116.5700	+4.594%	5	126	+222.021%
2025-04-28	111.4500	111.4500	111.4500	111.4500	-1.372%	1	125	+236.815%
2025-04-25	113.0000	113.0000	113.0000	113.0000	+6.403%	2	126	+232.195%
2025-04-24	90.3100	106.2000	90.3100	106.2000	+19.326%	9	126	+253.465%
2025-04-23	89.0000	89.0000	89.0000	89.0000	+15.750%	1	123	+321.775%
2025-04-22	79.4100	79.4200	76.8900	76.8900	+1.505%	4	122	+388.204%
2025-04-21	77.6000	77.6000	75.7500	75.7500	-12.961%	3	121	+395.551%
2025-04-17	87.9500	87.9500	87.0300	87.0300	-7.553%	2	124	+331.323%
2025-04-15	92.2000	94.1400	92.2000	94.1400	+14.040%	4	124	+298.747%
2025-04-11	79.8000	82.5500	79.8000	82.5500	+40.606%	6	121	+354.730%
2025-04-07	59.0000	59.6700	58.7100	58.7100	-0.911%	30	120	+539.380%
2025-04-04	58.8300	59.2500	53.2900	59.2500	-24.886%	96	120	+533.553%
2025-04-02	79.0300	79.0300	78.8800	78.8800	+24.377%	20	96	+375.887%
2025-03-31	63.4200	63.4200	63.4200	63.4200	-16.542%	1	76	+491.895%
2025-03-27	75.5600	75.9900	75.5600	75.9900	-2.100%	10	76	+393.986%
2025-03-21	77.6200	77.6200	77.6200	77.6200	+3.301%	2	77	+383.612%
2025-03-17	75.1400	75.1400	75.1400	75.1400	+0.254%	1	76	+399.574%
2025-03-06	74.9500	74.9500	74.9500	74.9500	+7.842%	1	74	+400.841%
2025-03-05	68.0000	69.5000	68.0000	69.5000	-15.839%	2	74	+440.115%
2025-03-04	82.5800	82.5800	82.5800	82.5800	-6.689%	2	74	+354.565%
2025-02-28	88.5000	88.5000	88.5000	88.5000	-3.258%	10	74	+324.158%
2025-02-27	91.4800	91.4800	91.4800	91.4800	-1.581%	1	72	+310.341%
2025-02-26	92.9500	92.9500	92.9500	92.9500	+5.625%	10	71	+303.852%
2025-02-24	88.0000	88.0000	88.0000	88.0000	-15.385%	1	61	+326.568%
2025-02-21	109.7100	109.7100	104.0000	104.0000	-11.005%	4	61	+260.942%
2025-02-20	111.8200	116.8600	111.8200	116.8600	-13.373%	11	61	+221.222%
2025-02-19	132.3000	134.9000	132.3000	134.9000	+0.522%	8	51	+178.265%
2025-02-18	134.3700	134.3700	131.8500	134.2000	-0.593%	34	51	+179.717%
2025-02-13	127.0000	135.0000	127.0000	135.0000	+8.959%	3	58	+178.059%
2025-02-12	124.3500	124.3500	123.9000	123.9000	+2.473%	10	59	+202.970%
2025-02-11	117.8800	120.9100	117.8800	120.9100	+1.138%	3	52	+210.462%
2025-02-10	119.5500	119.5500	119.5500	119.5500	+4.740%	1	51	+213.994%
2025-02-07	121.4900	121.4900	114.1400	114.1400	+2.959%	50	51	+228.877%
2025-02-06	109.0000	112.3000	109.0000	110.8600	+2.781%	3	32	+238.607%
2025-02-05	107.8600	107.8600	107.8600	107.8600	+7.871%	1	29	+248.025%
2025-01-31	99.8000	99.9900	99.8000	99.9900	+4.647%	6	29	+275.418%
2025-01-30	94.6000	95.6500	92.8500	95.5500	-9.000%	10	27	+292.862%
2025-01-28	105.0000	105.0000	105.0000	105.0000	+30.516%	1	22	+257.505%
2025-01-24	80.4500	80.4500	80.4500	80.4500	-0.495%	2	22	+366.600%
2025-01-23	80.8500	80.8500	80.8500	80.8500	-2.766%	1	23	+364.292%
2025-01-22	82.8500	83.1500	82.8500	83.1500	+7.540%	2	22	+351.449%
2025-01-16	77.3200	77.3200	77.3200	77.3200	+3.855%	10	22	+385.489%
2025-01-15	74.4500	74.4500	74.4500	74.4500	+15.642%	8	22	+404.204%
2025-01-02	64.3800	64.3800	64.3800	64.3800	-31.511%	2	15	+483.069%
2024-12-16	92.2100	94.0000	92.2100	94.0000	+21.494%	11	15	+299.340%
2024-12-05	77.3700	77.3700	77.3700	77.3700	+11.084%	2	6	+385.175%
2024-12-02	69.5500	69.6500	69.5500	69.6500	+4.895%	4	6	+438.952%
2024-11-27	66.4000	66.4000	66.4000	66.4000	-20.000%	1	4	+465.331%
2024-11-26	83.0000	83.0000	83.0000	83.0000	-4.598%	1	4	+352.265%
2024-11-25	87.0000	87.0000	87.0000	87.0000	+0.975%	1	3	+331.471%
2024-11-22	86.1600	86.1600	86.1600	86.1600	+13.818%	2	3	+335.678%
2024-11-13	75.7000	75.7000	75.7000	75.7000	+22.532%	1	3	+395.878%
2024-11-08	61.7800	61.7800	61.7800	61.7800	+4.570%	2	3	+507.608%
2024-10-11	59.2700	59.2700	59.0800	59.0800	+8.643%	4	3	+535.376%
2024-10-10	53.9700	54.3800	53.9700	54.3800	+39.150%	2	3	+590.291%
2024-09-30	39.0800	39.0800	39.0800	39.0800	0.000%	2	2	+860.542%

.dark-mode .ncqrsy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ncqrsy{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C430CRWD Jan 15 2027 430.00 Call (CRWD270115C00430000)option OPRA

CRWD20270115C430
CRWD Jan 15 2027 430.00 Call (CRWD270115C00430000)
option OPRA