Dark

CRWD20270115C490
CRWD Jan 15 2027 490.00 Call (CRWD270115C00490000)
option OPRA

Inactive

Jun 26, 2026

250.46+2.229%(+5.46)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	250.4600	250.4600	250.4600	250.4600	+2.229%	4	1,197	0.000%
2026-06-15	245.0000	245.0000	245.0000	245.0000	+31.381%	2	1,197	+2.229%
2026-06-09	186.4800	186.4800	186.4800	186.4800	-39.212%	1	1,199	+34.309%
2026-06-02	306.7700	306.7700	306.7700	306.7700	-6.799%	1	1,199	-18.356%
2026-06-01	309.6300	329.1500	309.6300	329.1500	+17.554%	9	1,199	-23.907%
2026-05-29	262.2500	280.0000	262.2500	280.0000	+37.592%	10	1,205	-10.550%
2026-05-27	201.6000	203.5000	201.6000	203.5000	-8.043%	4	1,206	+23.076%
2026-05-26	224.8800	224.8800	221.3000	221.3000	-0.580%	18	1,206	+13.177%
2026-05-22	222.5900	222.5900	222.5900	222.5900	+6.594%	1	1,220	+12.521%
2026-05-21	207.3000	208.8200	207.3000	208.8200	+0.057%	2	1,219	+19.941%
2026-05-20	208.7000	208.7000	208.7000	208.7000	+17.930%	1	1,219	+20.010%
2026-05-18	176.9700	176.9700	176.9700	176.9700	+6.879%	1	1,220	+41.527%
2026-05-15	158.0000	165.5800	158.0000	165.5800	+11.720%	9	1,220	+51.262%
2026-05-14	151.7000	151.7000	148.2100	148.2100	+6.328%	5	1,212	+68.990%
2026-05-13	128.0000	139.4200	128.0000	139.3900	+14.329%	7	1,201	+79.683%
2026-05-12	121.0300	124.3000	121.0300	121.9200	+6.976%	10	1,201	+105.430%
2026-05-11	111.2500	114.0000	111.2500	113.9700	+3.430%	11	1,201	+119.760%
2026-05-08	86.9600	110.3500	86.9600	110.1900	+18.867%	53	1,211	+127.298%
2026-05-07	91.0000	92.7000	89.3000	92.7000	+25.985%	10	1,209	+170.183%
2026-05-06	73.5800	73.5800	73.5800	73.5800	-7.621%	4	1,204	+240.391%
2026-05-05	75.7500	79.6500	72.2800	79.6500	+10.196%	6	1,204	+214.451%
2026-05-04	72.4700	72.4700	72.2800	72.2800	+11.029%	3	1,205	+246.514%
2026-05-01	61.9000	65.1000	61.9000	65.1000	+4.494%	28	1,181	+284.731%
2026-04-29	62.2800	63.4500	62.2800	62.3000	-7.429%	639	1,181	+302.022%
2026-04-28	64.2400	67.3000	64.2400	67.3000	+10.691%	7	881	+272.155%
2026-04-23	65.2000	65.2000	60.8000	60.8000	-16.735%	4	886	+311.941%
2026-04-22	69.3200	73.0200	69.3200	73.0200	+13.916%	3	886	+243.002%
2026-04-21	67.2000	67.2000	63.5200	64.1000	+25.146%	9	883	+290.733%
2026-04-20	51.2200	51.2200	51.2200	51.2200	+23.066%	1	883	+388.989%
2026-04-15	42.7000	43.0000	41.6200	41.6200	+6.445%	3	883	+501.778%
2026-04-14	39.1000	39.1000	39.1000	39.1000	-5.258%	1	884	+540.563%
2026-04-13	41.5300	41.5300	41.2700	41.2700	+31.057%	2	885	+506.882%
2026-04-10	32.4000	32.4400	31.4900	31.4900	-16.138%	6	885	+695.364%
2026-04-09	37.5500	37.5500	37.5500	37.5500	-30.847%	1	885	+567.004%
2026-04-08	54.3000	54.3000	54.3000	54.3000	+8.709%	1	885	+361.252%
2026-04-07	39.0000	49.9500	39.0000	49.9500	+31.621%	3	884	+401.421%
2026-04-06	37.9500	37.9500	37.9500	37.9500	+0.985%	1	884	+559.974%
2026-03-31	36.1000	38.2700	36.1000	37.5800	+22.570%	13	884	+566.472%
2026-03-27	30.6600	30.6600	30.6600	30.6600	-16.888%	1	875	+716.895%
2026-03-25	36.8900	36.8900	36.8900	36.8900	-6.608%	1	875	+578.937%
2026-03-24	39.5000	39.5000	39.5000	39.5000	-16.154%	3	874	+534.076%
2026-03-23	47.1100	47.1100	47.1100	47.1100	-12.856%	14	874	+431.649%
2026-03-16	54.3000	54.3000	54.0600	54.0600	-17.086%	10	870	+363.300%
2026-03-12	65.2000	65.2000	65.2000	65.2000	+1.400%	2	866	+284.141%
2026-03-11	63.2000	64.3000	62.2500	64.3000	+3.012%	24	867	+289.518%
2026-03-10	62.1000	63.0000	61.9000	62.4200	+7.251%	59	871	+301.250%
2026-03-06	58.5500	58.6500	58.2000	58.2000	+2.918%	12	857	+330.344%
2026-03-05	53.0500	57.0000	53.0500	56.5500	+24.532%	9	846	+342.900%
2026-03-04	40.0500	45.4100	40.0000	45.4100	+15.990%	21	845	+451.553%
2026-03-03	39.1500	39.1500	39.1500	39.1500	-0.936%	1	827	+539.745%
2026-02-26	39.5200	39.5200	39.5200	39.5200	+25.341%	1	828	+533.755%
2026-02-23	37.0000	37.4200	31.0000	31.5300	-31.052%	10	828	+694.355%
2026-02-20	45.7300	45.7300	45.7300	45.7300	-13.472%	15	831	+447.693%
2026-02-19	52.8500	52.8500	52.8500	52.8500	-1.381%	2	839	+373.907%
2026-02-18	49.5800	53.5900	49.5800	53.5900	+3.456%	12	839	+367.363%
2026-02-17	50.0500	51.8000	50.0500	51.8000	+12.364%	20	841	+383.514%
2026-02-06	42.0000	46.2000	42.0000	46.1000	+7.585%	46	836	+443.297%
2026-02-05	42.8500	42.8500	42.8500	42.8500	-22.500%	1	868	+484.504%
2026-02-04	52.8500	55.2900	52.8500	55.2900	-3.843%	3	868	+352.993%
2026-02-03	58.6500	58.6500	56.0500	57.5000	-12.813%	5	867	+335.583%
2026-02-02	67.8000	67.9500	65.9500	65.9500	+4.683%	28	868	+279.773%
2026-01-29	66.7800	66.7800	63.0000	63.0000	-25.364%	3	894	+297.556%
2026-01-28	84.4100	84.4100	84.4100	84.4100	+1.126%	5	894	+196.718%
2026-01-27	90.0000	90.0000	83.4700	83.4700	+15.099%	21	893	+200.060%
2026-01-23	72.5200	72.5200	72.5200	72.5200	+5.407%	1	891	+245.367%
2026-01-21	70.0000	72.1000	66.7300	68.8000	-8.705%	11	892	+264.041%
2026-01-16	71.7500	75.3600	71.7300	75.3600	+4.507%	4	902	+232.351%
2026-01-15	79.5000	79.5500	72.1100	72.1100	-7.337%	9	902	+247.330%
2026-01-12	77.8200	77.8200	77.8200	77.8200	-0.803%	2	899	+221.845%
2026-01-08	81.7400	81.7400	78.4500	78.4500	-10.496%	8	899	+219.261%
2026-01-07	83.4500	90.6500	83.4500	87.6500	+18.687%	8	895	+185.750%
2026-01-06	72.7200	73.8500	72.7200	73.8500	0.000%	9	890	+239.147%
2026-01-05	77.2900	77.2900	73.8500	73.8500	+4.308%	2	886	+239.147%
2026-01-02	74.6400	74.6400	70.8000	70.8000	-17.348%	16	886	+253.757%
2025-12-30	85.6600	85.6600	85.6600	85.6600	-0.140%	1	876	+192.389%
2025-12-29	85.7800	85.7800	85.7800	85.7800	-3.194%	1	877	+191.979%
2025-12-26	86.1500	88.6100	86.1500	88.6100	+3.504%	3	878	+182.654%
2025-12-24	85.6100	85.6100	85.6100	85.6100	-6.804%	1	879	+192.559%
2025-12-22	92.4000	92.4000	91.3000	91.8600	+2.351%	22	890	+172.654%
2025-12-19	92.6700	95.8600	89.7500	89.7500	+0.979%	4	890	+179.064%
2025-12-18	89.5000	89.5000	88.8800	88.8800	-5.245%	3	888	+181.796%
2025-12-17	93.8000	93.8000	93.8000	93.8000	-3.239%	2	890	+167.015%
2025-12-16	94.7500	96.9400	94.7500	96.9400	-0.319%	3	890	+158.366%
2025-12-15	102.5300	102.5300	97.0500	97.2500	-11.727%	4	890	+157.542%
2025-12-12	110.1700	110.1700	110.1700	110.1700	-7.202%	1	891	+127.340%
2025-12-09	119.3600	119.3600	118.7200	118.7200	+4.004%	3	890	+110.967%
2025-12-08	114.2500	114.2500	114.1500	114.1500	+2.838%	2	891	+119.413%
2025-12-03	108.9500	111.0000	104.6800	111.0000	-2.632%	15	892	+125.640%
2025-12-01	113.5000	114.0000	113.3000	114.0000	-2.289%	21	880	+119.702%
2025-11-24	116.4500	116.6700	116.4500	116.6700	+4.637%	7	889	+114.674%
2025-11-21	102.8100	111.5000	102.8100	111.5000	-15.785%	8	894	+124.628%
2025-11-17	132.5500	132.5500	132.4000	132.4000	-7.068%	2	894	+89.169%
2025-11-14	142.7000	142.7000	142.4700	142.4700	-7.077%	3	894	+75.798%
2025-11-11	153.4500	153.4500	150.6500	153.3200	+17.038%	61	896	+63.358%
2025-11-07	129.3400	131.0000	129.3400	131.0000	-5.415%	2	952	+91.191%
2025-11-06	126.0000	140.7000	126.0000	138.5000	+0.472%	1,150	953	+80.838%
2025-11-05	137.4500	137.8500	137.4500	137.8500	-8.026%	2	1,432	+81.690%
2025-11-03	152.0000	152.0000	149.8800	149.8800	+6.676%	1,157	604	+67.107%
2025-10-31	145.3500	145.3500	140.5000	140.5000	-3.103%	73	604	+78.263%
2025-10-30	145.0000	145.0000	145.0000	145.0000	+0.694%	2	600	+72.731%
2025-10-29	144.0000	144.0000	144.0000	144.0000	-0.139%	2	602	+73.931%
2025-10-28	144.0000	144.2000	144.0000	144.2000	+9.284%	77	604	+73.689%
2025-10-27	133.0000	133.6500	130.0000	131.9500	+3.247%	204	531	+89.814%
2025-10-24	127.8000	127.8000	127.8000	127.8000	+1.429%	1	531	+95.978%
2025-10-23	126.0000	126.0000	126.0000	126.0000	+11.258%	30	531	+98.778%
2025-10-22	113.2500	113.2500	113.2500	113.2500	+0.310%	20	561	+121.157%
2025-10-21	113.3500	113.3500	112.9000	112.9000	+0.849%	2	541	+121.842%
2025-10-20	111.9500	111.9500	111.9500	111.9500	+12.096%	1	541	+123.725%
2025-10-16	101.7700	101.7700	98.6400	99.8700	-6.269%	7	540	+150.786%
2025-10-15	107.0500	107.0500	103.6500	106.5500	-0.476%	32	535	+135.063%
2025-10-14	107.0600	107.0600	107.0600	107.0600	-6.236%	1	506	+133.944%
2025-10-13	114.1800	114.1800	114.1800	114.1800	+2.056%	1	506	+119.355%
2025-10-10	120.1400	122.6000	111.8800	111.8800	-4.352%	25	506	+123.865%
2025-10-08	115.8000	117.0500	115.8000	116.9700	+17.534%	43	487	+114.123%
2025-10-07	106.0000	106.0000	98.9700	99.5200	-7.638%	16	510	+151.668%
2025-10-06	108.2200	110.0000	107.7500	107.7500	+3.337%	36	510	+132.445%
2025-10-03	103.8100	106.7000	103.2200	104.2700	-3.454%	113	531	+140.203%
2025-10-02	108.0000	108.0000	108.0000	108.0000	-1.370%	3	490	+131.907%
2025-10-01	103.0000	109.5000	102.8000	109.5000	+12.481%	15	490	+128.731%
2025-09-30	101.0000	101.0000	97.3500	97.3500	-4.727%	2	492	+157.278%
2025-09-29	100.9500	103.3000	97.6500	102.1800	+4.479%	11	492	+145.116%
2025-09-26	98.0000	98.0000	97.5000	97.8000	+1.347%	62	491	+156.094%
2025-09-25	91.0000	96.5000	91.0000	96.5000	+1.047%	2	521	+159.544%
2025-09-24	100.5000	100.5000	95.5000	95.5000	-2.352%	5	521	+162.262%
2025-09-23	106.7000	106.7000	97.8000	97.8000	-8.298%	10	523	+156.094%
2025-09-22	106.3900	109.1600	103.0000	106.6500	-5.561%	25	517	+134.843%
2025-09-19	113.1800	113.3800	107.6500	112.9300	+2.664%	6	512	+121.783%
2025-09-18	91.6000	110.0000	91.6000	110.0000	+43.753%	66	511	+127.691%
2025-09-17	73.2700	76.5200	73.2700	76.5200	+0.697%	3	509	+227.313%
2025-09-15	75.9900	75.9900	75.9900	75.9900	+3.684%	1	510	+229.596%
2025-09-12	73.2900	73.2900	73.2900	73.2900	+8.433%	1	511	+241.738%
2025-09-11	67.5000	67.5900	67.5000	67.5900	+5.117%	2	510	+270.558%
2025-09-10	64.3000	64.3000	64.3000	64.3000	+1.660%	1	510	+289.518%
2025-09-08	61.7700	63.6000	61.7700	63.2500	+13.555%	11	510	+295.984%
2025-09-05	55.7000	55.7000	55.7000	55.7000	+1.828%	1	507	+349.659%
2025-09-04	52.9400	54.7000	52.9400	54.7000	-2.928%	6	506	+357.879%
2025-09-03	55.0000	56.3500	55.0000	56.3500	-10.342%	21	505	+344.472%
2025-08-29	62.8500	62.8500	62.8500	62.8500	+8.138%	8	517	+298.504%
2025-08-28	58.1200	58.1200	58.1200	58.1200	-13.769%	4	517	+330.936%
2025-08-27	67.4000	67.4000	67.4000	67.4000	+3.485%	5	513	+271.602%
2025-08-26	67.8000	67.8000	64.6000	65.1300	-3.080%	15	514	+284.554%
2025-08-25	67.2000	67.2000	67.2000	67.2000	+1.864%	2	518	+272.708%
2025-08-21	65.9700	65.9700	65.9700	65.9700	-1.830%	8	518	+279.657%
2025-08-20	67.1300	67.2000	67.1300	67.2000	-2.467%	2	526	+272.708%
2025-08-19	68.8500	68.9000	68.7000	68.9000	-2.711%	12	527	+263.512%
2025-08-18	70.7800	71.1300	70.5400	70.8200	-3.515%	12	528	+253.657%
2025-08-15	73.4000	73.4000	73.4000	73.4000	+2.974%	1	540	+241.226%
2025-08-14	71.2800	71.2800	71.2800	71.2800	-6.211%	1	541	+251.375%
2025-08-13	76.0000	76.0000	76.0000	76.0000	-2.163%	2	540	+229.553%
2025-08-12	78.6600	78.6600	77.6800	77.6800	+8.643%	2	538	+222.425%
2025-08-08	75.9500	75.9500	71.5000	71.5000	-5.648%	2	537	+250.294%
2025-08-07	78.5800	78.5800	71.7500	75.7800	-10.689%	83	536	+230.509%
2025-08-06	84.9000	84.9000	84.8500	84.8500	-2.829%	2	501	+195.180%
2025-08-01	85.6100	87.3200	82.8300	87.3200	-9.042%	22	501	+186.830%
2025-07-31	96.0000	96.0000	96.0000	96.0000	+0.524%	1	486	+160.896%
2025-07-30	95.5000	95.5000	95.5000	95.5000	-2.402%	10	485	+162.262%
2025-07-29	98.8600	98.8600	97.8500	97.8500	-1.401%	9	495	+155.963%
2025-07-25	99.2400	99.2400	99.2400	99.2400	+2.425%	1	503	+152.378%
2025-07-24	96.8900	96.8900	96.8900	96.8900	+1.989%	5	502	+158.499%
2025-07-23	93.4500	95.0000	93.4500	95.0000	-10.293%	3	507	+163.642%
2025-07-22	105.9000	105.9000	105.9000	105.9000	-2.396%	2	508	+136.506%
2025-07-21	108.5000	108.5000	108.5000	108.5000	+5.545%	50	506	+130.839%
2025-07-16	102.1500	103.3300	102.0500	102.8000	-4.372%	8	506	+143.638%
2025-07-15	107.5000	107.5000	107.5000	107.5000	-0.940%	1	499	+132.986%
2025-07-14	109.5000	109.5000	108.5200	108.5200	-1.085%	7	498	+130.796%
2025-07-11	114.9500	114.9500	109.7100	109.7100	-7.496%	6	498	+128.293%
2025-07-10	120.0000	124.6000	118.6000	118.6000	-10.253%	49	494	+111.180%
2025-07-09	131.9500	132.1500	131.9500	132.1500	+1.048%	2	447	+89.527%
2025-07-08	130.7800	130.7800	130.7800	130.7800	+3.728%	9	447	+91.512%
2025-07-07	126.0800	126.0800	126.0800	126.0800	+2.213%	1	456	+98.652%
2025-07-02	123.3500	123.3500	123.3500	123.3500	+1.531%	1	457	+103.048%
2025-07-01	134.6000	134.6000	117.9500	121.4900	-8.199%	127	456	+106.157%
2025-06-30	132.4700	132.4700	132.3400	132.3400	+4.205%	2	349	+89.255%
2025-06-27	129.3100	129.3800	127.0000	127.0000	-2.861%	11	348	+97.213%
2025-06-26	127.0000	131.0900	127.0000	130.7400	+7.164%	8	354	+91.571%
2025-06-25	126.0000	126.0000	122.0000	122.0000	+2.521%	113	355	+105.295%
2025-06-24	119.0000	119.0000	119.0000	119.0000	-2.547%	10	255	+110.471%
2025-06-23	117.8500	122.1100	117.8500	122.1100	+3.703%	4	260	+105.110%
2025-06-20	118.8800	118.8800	117.7500	117.7500	-0.153%	22	262	+112.705%
2025-06-18	117.9300	117.9300	117.9300	117.9300	-6.479%	1	262	+112.380%
2025-06-17	120.3000	126.1000	120.3000	126.1000	+7.741%	54	262	+98.620%
2025-06-16	117.0400	117.0400	117.0400	117.0400	+0.009%	5	210	+113.995%
2025-06-13	117.3000	117.9700	116.7900	117.0300	+1.316%	132	205	+114.014%
2025-06-12	120.5300	120.5300	115.5100	115.5100	+2.421%	3	206	+116.830%
2025-06-11	112.7800	112.7800	112.7800	112.7800	+5.649%	6	203	+122.078%
2025-06-10	106.7600	106.7700	106.7500	106.7500	-7.303%	5	197	+134.623%
2025-06-06	110.9200	115.2000	110.9200	115.1600	+12.791%	6	198	+117.489%
2025-06-05	102.1000	102.1000	102.1000	102.1000	-5.638%	1	197	+145.309%
2025-06-04	102.4300	110.5000	100.8300	108.2000	-14.263%	32	197	+131.479%
2025-06-03	118.9100	126.2000	118.9100	126.2000	+7.413%	20	188	+98.463%
2025-06-02	113.2700	117.4900	113.2700	117.4900	+9.334%	30	179	+113.176%
2025-05-29	107.4600	107.4600	107.4600	107.4600	-7.609%	1	179	+133.073%
2025-05-28	112.6900	116.3100	112.5800	116.3100	+0.815%	27	179	+115.338%
2025-05-27	114.0800	115.3700	113.4700	115.3700	+27.905%	25	154	+117.093%
2025-05-15	90.1500	90.2000	90.1500	90.2000	-5.914%	2	129	+177.672%
2025-05-14	95.8700	95.8700	95.8700	95.8700	-1.993%	2	128	+161.250%
2025-05-13	97.8200	97.8200	97.8200	97.8200	+1.578%	3	128	+156.042%
2025-05-02	96.3000	96.3000	96.3000	96.3000	+13.428%	4	128	+160.083%
2025-04-25	84.3500	84.9000	84.3500	84.9000	+2.228%	140	128	+195.006%
2025-04-24	83.0500	83.0500	83.0500	83.0500	+28.342%	8	58	+201.577%
2025-04-17	64.6500	64.7100	64.6500	64.7100	+13.726%	4	60	+287.050%
2025-04-10	62.9000	62.9000	56.9000	56.9000	+0.548%	30	60	+340.176%
2025-04-09	61.6400	61.6400	56.5900	56.5900	+38.159%	2	40	+342.587%
2025-04-07	40.9600	40.9600	40.9600	40.9600	-34.042%	1	40	+511.475%
2025-04-02	61.7400	62.1000	61.7400	62.1000	+14.894%	2	42	+303.317%
2025-04-01	54.0500	54.0500	54.0500	54.0500	-9.917%	2	43	+363.386%
2025-03-26	61.0700	61.0700	60.0000	60.0000	+62.162%	2	43	+317.433%
2025-03-10	37.0000	37.0000	37.0000	37.0000	-15.909%	5	43	+576.919%
2025-03-07	44.0000	44.0000	44.0000	44.0000	-15.385%	4	48	+469.227%
2025-03-05	56.2400	56.2400	52.0000	52.0000	-24.287%	3	48	+381.654%
2025-02-28	68.4600	68.7000	68.4600	68.6800	-17.053%	6	50	+264.677%
2025-02-21	90.5000	90.5000	82.6800	82.8000	-10.622%	82	50	+202.488%
2025-02-20	89.8600	92.6400	89.8600	92.6400	-13.711%	7	30	+170.358%
2025-02-18	109.6300	109.6300	107.3600	107.3600	-0.158%	2	27	+133.290%
2025-02-14	107.5300	107.5300	107.5300	107.5300	-1.844%	2	26	+132.921%
2025-02-13	101.3800	109.5500	101.3800	109.5500	+8.476%	3	26	+128.626%
2025-02-12	100.8100	100.9900	100.8100	100.9900	+32.186%	2	26	+148.005%
2025-01-30	74.0000	76.5000	73.8500	76.4000	-1.988%	40	26	+227.827%
2025-01-28	72.4200	77.9500	72.4200	77.9500	+33.134%	4	3	+221.309%
2025-01-27	58.5500	58.5500	58.5500	58.5500	-6.170%	2	4	+327.771%
2025-01-23	62.4000	62.4000	62.4000	62.4000	+28.342%	2	3	+301.378%
2025-01-13	47.9500	48.7200	47.9500	48.6200	-17.257%	8	2	+415.138%
2025-01-08	57.8500	58.7600	57.8500	58.7600	+6.836%	4	3	+326.242%
2024-12-27	55.0000	55.0000	55.0000	55.0000	-10.946%	2	3	+355.382%
2024-12-11	61.2500	61.7600	61.2500	61.7600	+16.528%	2	3	+305.538%
2024-12-02	53.0000	53.0000	53.0000	53.0000	-6.690%	1	2	+372.566%
2024-11-20	56.8000	56.8000	56.8000	56.8000	0.000%	1	1	+340.951%

.dark-mode .hfpNqG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hfpNqG{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C490CRWD Jan 15 2027 490.00 Call (CRWD270115C00490000)option OPRA

CRWD20270115C490
CRWD Jan 15 2027 490.00 Call (CRWD270115C00490000)
option OPRA