Dark

CRWD20270115C500
CRWD Jan 15 2027 500.00 Call (CRWD270115C00500000)
option OPRA

Inactive

Jul 1, 2026

319.38+7.049%(+21.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	319.6300	319.6300	319.3800	319.3800	+7.049%	4	853	0.000%
2026-06-30	295.9400	301.0000	295.9400	298.3500	+5.424%	3	853	+7.049%
2026-06-29	279.6800	283.0000	279.6800	283.0000	+20.053%	3	853	+12.855%
2026-06-26	235.3700	235.7300	235.3700	235.7300	+5.425%	5	855	+35.486%
2026-06-24	223.6000	223.6000	223.6000	223.6000	+0.233%	1	853	+42.835%
2026-06-23	223.0800	223.0800	223.0800	223.0800	-4.996%	1	853	+43.168%
2026-06-22	234.8100	234.8100	234.8100	234.8100	+4.802%	1	852	+36.016%
2026-06-18	224.0500	224.0500	224.0500	224.0500	-2.162%	1	902	+42.549%
2026-06-17	230.0000	230.0000	229.0000	229.0000	+1.104%	49	902	+39.467%
2026-06-16	223.4600	226.5000	223.4600	226.5000	-4.928%	5	902	+41.007%
2026-06-15	236.3000	240.0000	236.3000	238.2400	+0.515%	8	902	+34.058%
2026-06-11	217.9000	237.0200	217.9000	237.0200	+24.603%	3	907	+34.748%
2026-06-09	200.0000	200.0000	179.0900	190.2200	-7.210%	81	908	+67.900%
2026-06-08	224.2800	231.8000	203.9500	205.0000	-9.184%	14	937	+55.795%
2026-06-05	236.8000	238.8000	223.3000	225.7300	-13.027%	9	938	+41.488%
2026-06-04	235.0000	262.0500	222.0000	259.5400	-11.721%	99	942	+23.056%
2026-06-03	294.0000	294.0000	294.0000	294.0000	-2.739%	15	987	+8.633%
2026-06-02	315.0000	320.2500	290.0000	302.2800	-6.632%	95	987	+5.657%
2026-06-01	280.0000	323.7500	280.0000	323.7500	+17.727%	91	1,033	-1.350%
2026-05-29	259.0000	275.0000	252.7200	275.0000	+25.000%	75	1,047	+16.138%
2026-05-28	218.1500	222.2200	218.1500	220.0000	+9.279%	22	1,038	+45.173%
2026-05-27	196.9000	204.3500	193.6900	201.3200	-9.458%	24	1,018	+58.643%
2026-05-26	210.0000	223.7400	210.0000	222.3500	+3.419%	27	1,028	+43.638%
2026-05-22	205.9500	222.0800	205.9500	215.0000	+7.500%	54	1,033	+48.549%
2026-05-21	199.8800	206.7700	195.6100	200.0000	-0.744%	134	1,003	+59.690%
2026-05-20	177.9300	202.1000	177.9300	201.5000	+14.815%	41	1,003	+58.501%
2026-05-19	180.0000	184.3500	175.5000	175.5000	-1.846%	175	1,100	+81.983%
2026-05-18	157.0000	178.8000	157.0000	178.8000	+13.330%	83	1,100	+78.624%
2026-05-15	134.8000	157.7700	134.8000	157.7700	+7.327%	62	1,100	+102.434%
2026-05-14	131.3800	148.4600	127.8800	147.0000	+8.327%	75	1,144	+117.265%
2026-05-13	124.0000	135.7000	118.9500	135.7000	+17.286%	19	1,157	+135.357%
2026-05-12	115.0000	121.0000	108.5000	115.7000	+0.872%	17	1,157	+176.041%
2026-05-11	105.0000	114.7000	105.0000	114.7000	+8.875%	28	1,157	+178.448%
2026-05-08	87.0000	105.6600	81.3000	105.3500	+17.709%	96	1,156	+203.161%
2026-05-07	81.6000	89.5000	81.0000	89.5000	+36.329%	121	1,159	+256.849%
2026-05-06	63.5000	67.5500	63.5000	65.6500	-11.879%	14	1,163	+386.489%
2026-05-05	70.8500	74.5000	70.8500	74.5000	+7.877%	84	1,163	+328.698%
2026-05-04	65.0000	70.2500	65.0000	69.0600	+10.940%	109	1,177	+362.467%
2026-05-01	62.0000	62.2500	61.5000	62.2500	+10.177%	11	1,168	+413.060%
2026-04-30	56.0000	56.5000	56.0000	56.5000	-5.755%	3	1,168	+465.274%
2026-04-29	58.9000	60.2000	58.0000	59.9500	-5.352%	120	1,168	+432.744%
2026-04-28	60.4900	63.3400	59.9000	63.3400	+0.063%	9	1,175	+404.231%
2026-04-27	59.8500	63.3000	59.8500	63.3000	+10.087%	14	1,175	+404.550%
2026-04-24	58.5500	59.1900	54.3000	57.5000	+1.232%	8	1,166	+455.443%
2026-04-23	62.1500	62.1500	55.5500	56.8000	-16.556%	28	1,164	+462.289%
2026-04-22	62.0700	69.0000	62.0700	68.0700	+12.923%	180	1,175	+369.193%
2026-04-21	55.0000	64.5400	55.0000	60.2800	+18.661%	177	1,317	+429.827%
2026-04-20	49.4000	50.8000	49.4000	50.8000	+10.435%	5	1,317	+528.701%
2026-04-17	47.4800	48.5700	46.0000	46.0000	-0.755%	26	1,319	+594.304%
2026-04-16	45.0000	46.3500	44.1500	46.3500	+11.472%	61	1,322	+589.061%
2026-04-15	40.0000	42.0000	38.5900	41.5800	+9.421%	30	1,285	+668.110%
2026-04-14	40.5500	41.2000	38.0000	38.0000	-2.062%	15	1,268	+740.474%
2026-04-13	34.8600	39.0000	34.8600	38.8000	+26.426%	132	1,262	+723.144%
2026-04-10	32.0000	32.0000	27.5000	30.6900	-15.640%	367	1,203	+940.665%
2026-04-09	42.0000	42.0000	34.5000	36.3800	-22.793%	25	1,110	+777.900%
2026-04-08	57.1700	57.1800	46.9200	47.1200	+2.905%	308	1,117	+577.801%
2026-04-07	37.9600	45.7900	36.9000	45.7900	+27.230%	6	1,214	+597.489%
2026-04-06	35.2400	35.9900	35.2400	35.9900	-2.201%	15	1,217	+787.413%
2026-04-02	35.0000	37.2500	35.0000	36.8000	+4.397%	13	1,221	+767.880%
2026-04-01	36.5000	36.5000	35.2500	35.2500	+0.714%	2	1,221	+806.043%
2026-03-31	34.3100	37.4000	34.0000	35.0000	+7.034%	18	1,219	+812.514%
2026-03-30	32.8300	35.6000	32.0000	32.7000	+9.732%	100	1,231	+876.697%
2026-03-27	29.8000	30.5000	27.0000	29.8000	-17.314%	22	1,221	+971.745%
2026-03-26	37.8000	37.8000	36.0400	36.0400	+7.679%	2	1,217	+786.182%
2026-03-25	35.5000	36.0400	33.4700	33.4700	-9.663%	12	1,218	+854.228%
2026-03-24	37.0000	38.0000	36.8500	37.0500	-18.031%	15	1,216	+762.024%
2026-03-23	43.5700	45.2000	43.5000	45.2000	+6.353%	23	1,206	+606.593%
2026-03-20	44.3000	44.3000	42.5000	42.5000	-14.037%	2	1,206	+651.482%
2026-03-19	50.2000	50.7500	48.8200	49.4400	-11.318%	6	1,205	+545.995%
2026-03-18	55.7700	55.7700	54.0500	55.7500	+5.989%	8	1,210	+472.879%
2026-03-17	54.1500	54.6500	51.8000	52.6000	-2.048%	6	1,217	+507.186%
2026-03-16	58.0000	58.0000	53.7000	53.7000	-8.983%	14	1,218	+494.749%
2026-03-13	62.0000	63.0000	59.0000	59.0000	-3.893%	81	1,225	+441.322%
2026-03-12	61.7600	64.0000	60.2000	61.3900	+1.304%	29	1,145	+420.248%
2026-03-11	64.5000	66.0000	58.6500	60.6000	+5.833%	28	1,151	+427.030%
2026-03-10	63.5000	64.4000	56.7000	57.2600	+0.845%	22	1,146	+457.772%
2026-03-09	55.6500	60.2000	55.6500	56.7800	+1.393%	23	1,147	+462.487%
2026-03-06	55.3000	57.0000	54.0000	56.0000	+3.704%	20	1,153	+470.321%
2026-03-05	47.0000	54.3100	47.0000	54.0000	+27.119%	63	1,145	+491.444%
2026-03-04	37.0000	44.0000	36.4000	42.4800	+4.889%	351	1,147	+651.836%
2026-03-03	39.0000	41.0000	38.1500	40.5000	+6.132%	121	1,431	+688.593%
2026-03-02	37.5000	38.3300	36.2800	38.1600	+12.566%	19	1,393	+736.950%
2026-02-27	33.6700	33.9000	31.3000	33.9000	-8.822%	36	1,390	+842.124%
2026-02-26	38.1500	39.6500	37.1000	37.1800	+11.652%	101	1,381	+759.010%
2026-02-25	29.1000	33.3000	29.1000	33.3000	+15.625%	14	1,285	+859.099%
2026-02-24	30.0000	31.7500	28.8000	28.8000	+3.226%	38	1,285	+1,008.958%
2026-02-23	34.1500	35.2500	27.1000	27.9000	-31.868%	274	1,297	+1,044.731%
2026-02-20	56.0000	56.0000	40.0000	40.9500	-22.561%	51	1,098	+679.927%
2026-02-19	53.0000	53.0100	52.1000	52.8800	+1.206%	15	1,086	+503.971%
2026-02-18	46.7300	52.3000	46.7300	52.2500	+7.732%	9	1,083	+511.254%
2026-02-17	51.7000	52.4300	44.8500	48.5000	-14.838%	153	1,081	+558.515%
2026-02-13	50.3300	58.2500	50.2800	56.9500	+15.988%	90	986	+460.808%
2026-02-12	49.8800	49.8800	46.0500	49.1000	-3.725%	84	986	+550.468%
2026-02-11	49.2000	51.0000	47.9100	51.0000	+0.990%	33	998	+526.235%
2026-02-10	45.6500	52.2000	45.6500	50.5000	+5.803%	26	997	+532.436%
2026-02-09	41.4000	48.2000	41.4000	47.7300	+9.977%	20	1,007	+569.139%
2026-02-06	39.2600	43.4000	38.5000	43.4000	+15.426%	153	1,007	+635.899%
2026-02-05	49.5500	50.8700	37.0400	37.6000	-27.075%	227	976	+749.415%
2026-02-04	49.8200	52.5500	49.0800	51.5600	-5.620%	41	891	+519.434%
2026-02-03	55.3500	56.6500	52.7400	54.6300	-11.530%	51	900	+484.624%
2026-02-02	61.7000	64.0000	61.7000	61.7500	-3.107%	7	897	+417.215%
2026-01-30	65.3600	65.3600	63.0000	63.7300	+2.542%	20	899	+401.145%
2026-01-29	64.2300	64.2300	58.6400	62.1500	-18.224%	133	884	+413.886%
2026-01-28	84.0000	84.8600	76.0000	76.0000	-8.840%	6	812	+320.237%
2026-01-27	81.7500	84.6000	81.7500	83.3700	+10.894%	14	812	+283.087%
2026-01-26	66.9500	76.1500	66.9500	75.1800	+11.131%	12	819	+324.820%
2026-01-23	68.4500	69.5900	67.4000	67.6500	+0.595%	77	817	+372.106%
2026-01-22	68.1500	68.9000	65.5800	67.2500	+3.861%	10	815	+374.914%
2026-01-21	70.1000	70.1000	62.3500	64.7500	+3.023%	10	814	+393.251%
2026-01-20	66.4000	66.4000	62.1000	62.8500	-10.585%	5	813	+408.162%
2026-01-16	66.5000	70.9800	65.2000	70.2900	+3.065%	64	790	+354.375%
2026-01-15	76.0000	78.5000	68.2000	68.2000	-6.074%	24	790	+368.299%
2026-01-14	79.6600	79.6600	68.0000	72.6100	-3.187%	51	774	+339.857%
2026-01-13	79.6300	79.6300	73.3000	75.0000	+1.133%	17	742	+325.840%
2026-01-12	73.6100	74.4200	73.0000	74.1600	-4.911%	17	738	+330.663%
2026-01-09	77.4600	79.4300	77.3100	77.9900	+4.195%	143	731	+309.514%
2026-01-08	75.3200	75.3200	72.5700	74.8500	-9.656%	59	735	+326.693%
2026-01-07	81.0500	86.9800	79.3000	82.8500	+17.252%	36	734	+285.492%
2026-01-06	69.8000	71.3900	66.9000	70.6600	+1.305%	56	731	+351.995%
2026-01-05	71.9600	71.9600	69.4500	69.7500	+3.810%	33	711	+357.892%
2026-01-02	76.0000	76.0000	67.1900	67.1900	-13.303%	113	693	+375.339%
2025-12-31	79.6600	79.6600	77.5000	77.5000	-4.803%	14	659	+312.103%
2025-12-30	80.4400	81.4100	80.4400	81.4100	+0.506%	7	659	+292.311%
2025-12-29	83.6700	83.6700	81.0000	81.0000	-1.996%	8	657	+294.296%
2025-12-26	82.6500	82.6500	82.6500	82.6500	+0.928%	1	662	+286.425%
2025-12-24	80.0000	81.8900	80.0000	81.8900	+1.374%	13	650	+290.011%
2025-12-23	82.2000	82.2000	80.7800	80.7800	-6.505%	6	650	+295.370%
2025-12-22	83.8300	87.7000	83.8300	86.4000	-6.077%	5	650	+269.653%
2025-12-19	91.9900	91.9900	91.9900	91.9900	+8.224%	1	648	+247.190%
2025-12-18	84.0000	85.0000	83.0000	85.0000	+1.154%	3	648	+275.741%
2025-12-17	91.2500	91.2500	82.2000	84.0300	-8.464%	43	645	+280.079%
2025-12-16	92.5000	92.5000	90.0000	91.8000	-0.217%	24	627	+247.908%
2025-12-15	101.0000	101.0000	92.0000	92.0000	-8.911%	35	610	+247.152%
2025-12-12	107.7900	110.0000	101.0000	101.0000	-12.440%	20	584	+216.218%
2025-12-11	114.2800	115.3500	114.2800	115.3500	+8.913%	2	582	+176.879%
2025-12-10	109.7700	109.7700	105.9100	105.9100	-7.365%	64	581	+201.558%
2025-12-09	121.6000	121.6000	113.9800	114.3300	+1.356%	8	603	+179.349%
2025-12-08	110.0000	112.8000	110.0000	112.8000	+3.591%	6	605	+183.138%
2025-12-05	114.2600	114.2600	108.8900	108.8900	-2.297%	26	605	+193.305%
2025-12-04	115.0000	115.0000	111.4500	111.4500	-6.187%	3	609	+186.568%
2025-12-03	104.2000	118.8000	100.0000	118.8000	+2.018%	81	608	+168.838%
2025-12-02	116.0000	117.0500	113.5000	116.4500	+7.416%	20	582	+174.264%
2025-12-01	107.2400	109.2000	107.2400	108.4100	-2.623%	10	575	+194.604%
2025-11-28	110.0000	111.3300	110.0000	111.3300	+3.246%	5	580	+186.877%
2025-11-26	109.5000	109.5000	107.8300	107.8300	-4.211%	3	573	+196.188%
2025-11-25	108.1000	112.5800	107.6000	112.5700	+0.410%	58	573	+183.717%
2025-11-24	110.9600	112.1100	110.0000	112.1100	+3.518%	21	588	+184.881%
2025-11-21	104.3500	108.5000	98.2000	108.3000	-3.570%	23	588	+194.903%
2025-11-20	130.2500	130.2500	112.3100	112.3100	-6.943%	5	587	+184.374%
2025-11-18	120.6900	120.6900	120.6900	120.6900	-9.324%	1	587	+164.628%
2025-11-17	133.2400	133.2400	133.1000	133.1000	-3.179%	3	588	+139.955%
2025-11-14	121.5800	137.8100	121.5800	137.4700	+7.189%	25	589	+132.327%
2025-11-13	131.8500	131.8500	128.2500	128.2500	-9.905%	2	590	+149.029%
2025-11-12	142.8000	142.8000	142.3000	142.3500	-3.223%	4	589	+124.362%
2025-11-11	148.2500	148.2500	144.3500	147.0900	-0.615%	5	592	+117.132%
2025-11-10	141.3700	148.0000	141.3700	148.0000	+8.148%	3	593	+115.797%
2025-11-07	127.8000	136.8500	127.8000	136.8500	+0.625%	3	596	+133.380%
2025-11-06	136.0000	136.0000	136.0000	136.0000	+3.187%	2	597	+134.838%
2025-11-05	131.9200	132.9800	131.8000	131.8000	-0.528%	8	597	+142.322%
2025-11-04	141.9300	141.9300	132.5000	132.5000	-9.247%	17	597	+141.042%
2025-11-03	145.0000	147.2000	145.0000	146.0000	+5.036%	14	615	+118.753%
2025-10-31	138.7300	139.0000	135.5000	139.0000	+2.394%	13	615	+129.770%
2025-10-30	133.1500	135.7500	133.1500	135.7500	-1.630%	16	613	+135.271%
2025-10-29	136.0000	140.8000	135.2000	138.0000	-0.719%	45	603	+131.435%
2025-10-28	132.9100	142.0000	132.9100	139.0000	+10.493%	46	600	+129.770%
2025-10-27	128.8100	128.8100	125.7700	125.8000	+0.287%	15	606	+153.879%
2025-10-24	124.9400	125.4400	124.6000	125.4400	+3.447%	6	606	+154.608%
2025-10-23	120.0000	122.0000	118.5000	121.2600	+14.439%	31	608	+163.384%
2025-10-22	105.5000	105.9600	105.0000	105.9600	-3.515%	4	620	+201.416%
2025-10-21	108.5000	109.8200	108.5000	109.8200	-0.480%	17	621	+190.821%
2025-10-20	103.4600	110.3500	103.4600	110.3500	+13.121%	19	623	+189.425%
2025-10-17	97.5500	97.5500	97.5500	97.5500	+1.498%	1	619	+227.401%
2025-10-16	104.4800	104.4800	96.1100	96.1100	-4.273%	2	620	+232.307%
2025-10-15	102.6300	102.6300	100.4000	100.4000	-2.230%	5	619	+218.108%
2025-10-14	102.4200	106.9000	102.4200	102.6900	-10.354%	14	620	+211.014%
2025-10-13	113.9400	114.5500	113.9400	114.5500	+7.106%	6	616	+178.813%
2025-10-10	117.1300	117.1300	106.3300	106.9500	-5.354%	25	616	+198.626%
2025-10-09	112.1000	114.1700	110.1900	113.0000	-0.877%	19	626	+182.637%
2025-10-08	101.4200	114.0000	101.4200	114.0000	+20.291%	51	633	+180.158%
2025-10-07	102.3100	102.6600	92.0500	94.7700	-8.275%	34	631	+237.005%
2025-10-06	106.2700	106.2700	103.3200	103.3200	+3.839%	25	631	+209.117%
2025-10-03	106.0000	106.0000	98.5500	99.5000	-3.865%	120	638	+220.985%
2025-10-02	102.1000	103.7500	102.1000	103.5000	-1.288%	10	641	+208.580%
2025-10-01	96.8500	104.8500	96.8500	104.8500	+6.718%	15	642	+204.607%
2025-09-30	95.1100	98.3000	95.0500	98.2500	+0.255%	21	643	+225.069%
2025-09-29	96.0800	98.0000	96.0800	98.0000	+3.781%	4	649	+225.898%
2025-09-26	87.0000	95.0000	87.0000	94.4300	+7.307%	57	638	+238.219%
2025-09-25	90.3600	90.3600	88.0000	88.0000	-3.169%	22	656	+262.932%
2025-09-24	95.2100	95.2200	90.6500	90.8800	-5.264%	52	660	+251.430%
2025-09-23	101.9000	101.9000	94.0200	95.9300	-5.301%	54	632	+232.930%
2025-09-22	102.0000	104.9500	97.4800	101.3000	-3.753%	36	631	+215.281%
2025-09-19	107.4300	107.9000	104.0000	105.2500	-3.396%	44	638	+203.449%
2025-09-18	92.0000	108.9500	92.0000	108.9500	+62.128%	284	627	+193.144%
2025-09-17	72.3700	73.7200	67.2000	67.2000	-8.447%	9	737	+375.268%
2025-09-16	67.1000	73.4000	67.1000	73.4000	+1.944%	11	736	+335.123%
2025-09-15	69.1700	74.0000	69.1700	72.0000	+5.805%	14	741	+343.583%
2025-09-12	68.0100	69.0000	67.6300	68.0500	+4.854%	9	743	+369.331%
2025-09-11	64.8000	66.0000	64.6000	64.9000	+7.450%	15	741	+392.111%
2025-09-10	62.0000	62.0000	60.4000	60.4000	+2.373%	8	741	+428.775%
2025-09-09	61.3500	61.3500	57.3000	59.0000	-1.667%	38	738	+441.322%
2025-09-08	56.3500	60.0000	56.3500	60.0000	+9.091%	36	742	+432.300%
2025-09-05	53.7000	55.0000	52.5500	55.0000	+1.532%	31	732	+480.691%
2025-09-04	53.5000	54.4000	50.2000	54.1700	+1.728%	13	725	+489.588%
2025-09-03	52.7100	54.5000	51.1900	53.2500	-2.899%	17	726	+499.775%
2025-09-02	55.1100	56.5000	52.3300	54.8400	-7.677%	33	720	+482.385%
2025-08-29	62.0000	62.0000	58.5700	59.4000	-14.385%	18	711	+437.677%
2025-08-28	55.0000	69.3800	55.0000	69.3800	+10.127%	51	711	+360.334%
2025-08-27	61.2500	64.7000	61.2500	63.0000	+4.322%	11	698	+406.952%
2025-08-26	64.5000	64.5000	60.1000	60.3900	-6.387%	9	700	+428.862%
2025-08-22	64.5000	64.5100	64.2300	64.5100	+5.322%	17	696	+395.086%
2025-08-21	64.7500	64.7500	61.2500	61.2500	-4.372%	7	680	+421.437%
2025-08-20	61.5500	64.0500	61.1000	64.0500	+0.078%	9	674	+398.642%
2025-08-19	65.0000	66.0700	64.0000	64.0000	-5.199%	566	672	+399.031%
2025-08-18	68.9500	68.9900	66.7000	67.5100	-3.557%	10	896	+373.085%
2025-08-15	69.6700	71.6000	69.6700	70.0000	+1.656%	7	895	+356.257%
2025-08-14	70.0600	70.0600	67.0000	68.8600	-4.361%	10	893	+363.811%
2025-08-13	71.9800	72.0000	70.7500	72.0000	-2.227%	9	888	+343.583%
2025-08-12	72.5900	75.8000	72.5900	73.6400	+5.200%	485	886	+333.705%
2025-08-11	68.3000	71.2800	68.3000	70.0000	+2.489%	17	605	+356.257%
2025-08-08	69.6200	70.5000	66.2000	68.3000	-2.859%	26	594	+367.613%
2025-08-07	77.0000	77.0000	68.2100	70.3100	-12.113%	118	587	+354.245%
2025-08-06	80.8500	81.3800	79.5000	80.0000	+3.829%	46	492	+299.225%
2025-08-05	79.7000	79.7000	75.2500	77.0500	-9.417%	11	475	+314.510%
2025-08-04	86.0000	86.0000	85.0600	85.0600	+2.916%	3	472	+275.476%
2025-08-01	82.0100	85.8000	79.0000	82.6500	-10.212%	107	471	+286.425%
2025-07-31	92.0500	92.0500	92.0500	92.0500	-2.137%	3	380	+246.964%
2025-07-29	96.0000	96.0000	92.5000	94.0600	-4.653%	5	380	+239.549%
2025-07-28	97.4800	100.7500	97.4800	98.6500	+2.249%	19	377	+223.751%
2025-07-25	96.8000	96.8000	96.3500	96.4800	+3.742%	9	378	+231.032%
2025-07-24	94.6100	94.6100	92.9000	93.0000	+0.551%	7	378	+243.419%
2025-07-23	95.3000	95.3000	92.4700	92.4900	-9.607%	17	373	+245.313%
2025-07-22	103.6000	103.6000	102.3200	102.3200	-2.320%	12	371	+212.138%
2025-07-21	107.5000	110.0300	104.6800	104.7500	+3.662%	139	371	+204.897%
2025-07-18	96.3500	101.0500	96.3500	101.0500	+0.557%	31	439	+216.061%
2025-07-17	100.0000	100.4900	100.0000	100.4900	+0.691%	2	469	+217.823%
2025-07-16	102.0000	102.0000	98.6000	99.8000	-4.241%	6	467	+220.020%
2025-07-15	102.9500	104.2200	102.9500	104.2200	+0.405%	6	467	+206.448%
2025-07-14	101.0000	105.5500	101.0000	103.8000	-2.075%	15	463	+207.688%
2025-07-11	111.0200	112.2800	106.0000	106.0000	-7.641%	163	454	+201.302%
2025-07-10	127.1600	127.1600	114.7700	114.7700	-10.685%	76	323	+178.278%
2025-07-09	130.2600	130.2600	127.0100	128.5000	+1.006%	5	259	+148.545%
2025-07-08	127.2800	127.2800	121.9200	127.2200	+2.473%	5	257	+151.045%
2025-07-07	126.4500	126.4500	122.3100	124.1500	-2.244%	16	257	+157.253%
2025-07-03	127.0000	127.0000	127.0000	127.0000	+10.052%	1	251	+151.480%
2025-07-02	117.0000	119.5000	115.4000	115.4000	-1.393%	12	251	+176.759%
2025-07-01	132.3500	132.3500	113.0000	117.0300	-8.713%	18	251	+172.904%
2025-06-30	127.7700	128.4200	126.6800	128.2000	+3.974%	9	253	+149.126%
2025-06-27	125.0000	125.1700	123.3000	123.3000	-3.370%	8	253	+159.027%
2025-06-26	125.0000	127.6000	120.9800	127.6000	+5.542%	23	252	+150.298%
2025-06-25	120.9000	120.9000	120.9000	120.9000	+5.867%	1	241	+164.169%
2025-06-24	112.5600	114.2000	112.5600	114.2000	+0.750%	6	241	+179.667%
2025-06-23	108.2000	113.3500	108.2000	113.3500	+1.205%	4	242	+181.764%
2025-06-20	112.0000	112.0000	112.0000	112.0000	-1.616%	2	240	+185.161%
2025-06-18	113.8500	113.8500	113.8400	113.8400	-6.026%	3	237	+180.552%
2025-06-17	115.0000	121.1400	115.0000	121.1400	+8.841%	19	237	+163.645%
2025-06-16	111.7000	111.7000	111.3000	111.3000	-0.331%	2	250	+186.954%
2025-06-13	112.1500	113.3900	111.6700	111.6700	-0.295%	64	251	+186.003%
2025-06-12	115.0000	115.9000	112.0000	112.0000	+3.292%	9	256	+185.161%
2025-06-11	105.0100	108.4300	105.0100	108.4300	+4.260%	8	250	+194.549%
2025-06-10	101.8600	104.0000	101.4000	104.0000	+2.787%	6	249	+207.096%
2025-06-09	103.3500	105.9500	101.1800	101.1800	-4.312%	9	252	+215.655%
2025-06-06	111.9500	111.9500	105.7400	105.7400	+8.451%	6	249	+202.043%
2025-06-05	104.2200	104.2200	97.5000	97.5000	-6.024%	11	249	+227.569%
2025-06-04	98.8700	106.9000	95.0000	103.7500	-16.012%	44	246	+207.836%
2025-06-03	115.0000	123.5300	115.0000	123.5300	+8.369%	16	230	+158.544%
2025-06-02	111.3300	113.9900	111.3300	113.9900	+9.711%	8	223	+180.182%
2025-05-30	106.2900	106.2900	103.1400	103.9000	+0.532%	14	217	+207.392%
2025-05-29	105.2500	105.2500	100.3900	103.3500	-4.755%	18	218	+209.028%
2025-05-28	108.5100	108.5100	108.5100	108.5100	-2.986%	10	215	+194.332%
2025-05-27	106.2000	112.0900	106.2000	111.8500	+10.830%	18	205	+185.543%
2025-05-23	100.0000	101.0000	100.0000	100.9200	+6.975%	14	204	+216.468%
2025-05-22	95.6900	95.6900	94.3400	94.3400	+1.638%	3	204	+238.541%
2025-05-19	90.0000	92.8200	90.0000	92.8200	+9.316%	8	204	+244.085%
2025-05-15	84.9100	84.9100	84.9100	84.9100	-3.457%	1	196	+276.139%
2025-05-14	88.6000	90.0000	87.9500	87.9500	-4.558%	5	196	+263.138%
2025-05-13	91.3500	93.7900	90.4300	92.1500	+12.943%	34	196	+246.587%
2025-05-12	82.0000	83.1800	81.5900	81.5900	+6.933%	3	194	+291.445%
2025-05-09	80.4700	80.9500	74.0500	76.3000	-13.610%	268	193	+318.585%
2025-05-08	89.5500	89.5500	86.7500	88.3200	+3.601%	8	275	+261.617%
2025-05-07	82.0000	86.2800	82.0000	85.2500	-6.319%	8	274	+274.639%
2025-05-06	86.8000	91.0000	86.8000	91.0000	-9.045%	3	271	+250.967%
2025-05-05	98.7000	100.0500	98.3400	100.0500	+6.606%	12	270	+219.220%
2025-05-02	92.5600	93.8500	92.0000	93.8500	+3.989%	8	275	+240.309%
2025-05-01	89.7100	90.7200	89.7100	90.2500	+4.917%	19	275	+253.884%
2025-04-30	83.4800	86.0200	83.4800	86.0200	-2.857%	11	261	+271.286%
2025-04-29	86.7700	88.5500	85.8600	88.5500	+7.009%	12	261	+260.678%
2025-04-28	82.8100	82.8100	82.7500	82.7500	-1.827%	4	260	+285.958%
2025-04-25	84.2900	84.2900	84.2900	84.2900	+4.864%	2	260	+278.906%
2025-04-24	73.6500	80.3800	73.6500	80.3800	+22.251%	9	259	+297.338%
2025-04-23	65.7500	65.7500	65.7500	65.7500	+18.725%	1	259	+385.749%
2025-04-22	57.7000	57.7000	55.3800	55.3800	+2.083%	2	259	+476.706%
2025-04-21	56.4100	56.4100	54.2500	54.2500	-23.516%	3	257	+488.719%
2025-04-15	61.6500	70.9300	61.6500	70.9300	+15.315%	2	256	+350.275%
2025-04-14	66.0000	66.0000	61.5100	61.5100	+16.166%	5	256	+419.233%
2025-04-10	54.0000	54.0000	52.9500	52.9500	-7.105%	7	255	+503.173%
2025-04-09	45.9500	60.5500	45.6100	57.0000	+29.841%	16	248	+460.316%
2025-04-08	48.0800	48.4500	43.9000	43.9000	+1.105%	4	236	+627.517%
2025-04-07	35.5000	43.4400	35.5000	43.4200	+0.115%	53	233	+635.560%
2025-04-04	44.6200	44.6200	43.3700	43.3700	-15.194%	20	262	+636.408%
2025-04-03	50.7500	52.7600	50.3000	51.1400	-9.004%	89	261	+524.521%
2025-04-02	56.2000	56.2000	56.2000	56.2000	+8.599%	1	214	+468.292%
2025-04-01	48.2200	52.0000	47.5000	51.7500	+4.545%	12	215	+517.159%
2025-03-28	51.4200	51.4200	49.5000	49.5000	-10.811%	12	214	+545.212%
2025-03-27	55.3800	55.5000	54.8000	55.5000	-5.484%	3	214	+475.459%
2025-03-26	57.6500	58.7200	57.0400	58.7200	+4.113%	12	213	+443.903%
2025-03-24	54.9000	56.4000	54.9000	56.4000	+1.366%	2	213	+466.277%
2025-03-21	57.7000	57.7000	55.6400	55.6400	+6.590%	10	213	+474.012%
2025-03-20	56.1800	56.8100	52.2000	52.2000	-6.368%	4	212	+511.839%
2025-03-18	56.3000	56.3000	55.7500	55.7500	-5.026%	2	210	+472.879%
2025-03-17	56.0000	58.7000	56.0000	58.7000	+16.238%	2	210	+444.089%
2025-03-14	48.2900	50.5000	48.2900	50.5000	+14.176%	12	210	+532.436%
2025-03-13	44.1100	44.2300	44.1100	44.2300	-9.974%	8	207	+622.089%
2025-03-12	46.1500	49.1300	46.1500	49.1300	+12.297%	3	207	+550.071%
2025-03-11	37.3000	43.7700	37.3000	43.7500	+21.528%	8	207	+630.011%
2025-03-10	37.3300	37.3300	35.0000	36.0000	-15.194%	3	200	+787.167%
2025-03-07	47.7500	47.7500	40.9100	42.4500	-13.048%	68	199	+652.367%
2025-03-06	53.9400	54.2200	48.5600	48.8200	-11.526%	7	194	+554.199%
2025-03-05	55.0000	55.1800	49.4700	55.1800	-12.440%	20	190	+478.797%
2025-03-04	63.0200	63.0200	63.0200	63.0200	-7.892%	1	183	+406.791%
2025-03-03	70.9500	70.9500	68.4200	68.4200	+3.714%	31	184	+366.793%
2025-02-28	61.0500	65.9700	61.0500	65.9700	-2.267%	4	155	+384.129%
2025-02-27	70.0000	70.0000	67.5000	67.5000	-5.396%	6	155	+373.156%
2025-02-26	71.3500	71.3500	71.3500	71.3500	+17.044%	10	151	+347.624%
2025-02-25	60.9600	60.9600	60.9600	60.9600	-15.333%	1	140	+423.917%
2025-02-24	74.0000	74.0000	72.0000	72.0000	-8.280%	2	140	+343.583%
2025-02-21	85.0000	86.5000	78.5000	78.5000	-16.489%	18	140	+306.854%
2025-02-20	88.0900	94.0000	88.0900	94.0000	-9.919%	8	136	+239.766%
2025-02-18	102.8500	105.7500	101.3500	104.3500	-1.090%	15	138	+206.066%
2025-02-14	105.5000	105.5000	105.5000	105.5000	-0.519%	2	136	+202.730%
2025-02-13	100.6000	106.0500	100.6000	106.0500	+9.988%	8	136	+201.160%
2025-02-12	92.4000	97.4400	92.4000	96.4200	+2.086%	3	133	+231.238%
2025-02-11	94.4500	94.4500	94.4500	94.4500	+1.287%	1	133	+238.147%
2025-02-10	93.2500	93.2500	93.2500	93.2500	+4.318%	2	132	+242.499%
2025-02-07	92.2000	92.2000	89.3900	89.3900	+3.990%	4	132	+257.288%
2025-02-06	83.8900	85.9600	83.8900	85.9600	+0.105%	2	132	+271.545%
2025-02-05	80.8500	85.8700	80.8500	85.8700	+13.390%	8	132	+271.934%
2025-01-31	75.0000	76.9000	75.0000	75.7300	+2.824%	8	129	+321.735%
2025-01-30	73.1000	73.6500	72.5000	73.6500	+1.727%	18	129	+333.646%
2025-01-29	74.0000	74.0000	71.5200	72.4000	-10.118%	4	129	+341.133%
2025-01-28	75.0000	80.8400	75.0000	80.5500	+39.722%	13	130	+296.499%
2025-01-27	56.0000	61.0000	56.0000	57.6500	-3.965%	10	128	+453.998%
2025-01-23	61.0000	61.0000	59.7500	60.0300	-1.590%	4	127	+432.034%
2025-01-22	60.0000	61.0000	60.0000	61.0000	+22.736%	6	125	+423.574%
2025-01-17	50.8800	50.8800	49.7000	49.7000	-4.643%	6	129	+542.616%
2025-01-14	52.1200	52.1200	52.1200	52.1200	+11.106%	1	129	+512.778%
2025-01-13	45.8500	46.9100	45.7700	46.9100	-7.475%	3	129	+580.836%
2025-01-10	52.1800	52.1800	50.7000	50.7000	-7.969%	4	129	+529.941%
2025-01-08	55.0900	55.0900	55.0900	55.0900	+12.429%	1	128	+479.742%
2025-01-02	49.0000	49.0000	49.0000	49.0000	-3.922%	1	128	+551.796%
2024-12-30	51.0000	51.0000	51.0000	51.0000	-12.069%	1	129	+526.235%
2024-12-26	58.2300	58.2300	58.0000	58.0000	-3.734%	2	128	+450.655%
2024-12-24	60.2500	60.2500	60.2500	60.2500	+12.512%	1	129	+430.091%
2024-12-20	53.5500	53.5500	53.5500	53.5500	-3.531%	1	129	+496.415%
2024-12-19	62.8000	62.8000	55.1500	55.5100	-3.545%	109	128	+475.356%
2024-12-18	63.0000	63.0000	57.5500	57.5500	-10.678%	3	39	+454.961%
2024-12-16	64.4300	64.4300	64.4300	64.4300	+10.250%	3	37	+395.701%
2024-12-13	58.6400	58.6400	58.4400	58.4400	+4.097%	4	37	+446.509%
2024-12-12	55.4600	56.1400	55.4600	56.1400	+8.378%	2	37	+468.899%
2024-12-09	51.8000	51.8000	51.8000	51.8000	-14.238%	2	36	+516.564%
2024-12-06	60.4000	60.4000	60.4000	60.4000	+5.043%	2	34	+428.775%
2024-12-05	57.5000	57.5000	57.5000	57.5000	+13.547%	1	33	+455.443%
2024-12-03	50.6400	50.6400	50.6400	50.6400	+10.568%	5	32	+530.687%
2024-12-02	45.8000	45.8000	45.8000	45.8000	-11.923%	5	27	+597.336%
2024-11-27	52.0000	52.0000	52.0000	52.0000	-15.171%	2	27	+514.192%
2024-11-26	61.3000	61.3000	61.3000	61.3000	+0.905%	1	27	+421.011%
2024-11-25	66.7000	66.7000	60.7500	60.7500	+0.746%	7	28	+425.728%
2024-11-21	60.2000	60.3000	60.2000	60.3000	+12.186%	10	22	+429.652%
2024-11-20	56.5000	56.5000	53.7500	53.7500	+0.939%	2	22	+494.195%
2024-11-18	52.5000	53.2500	52.5000	53.2500	0.000%	20	20	+499.775%

.dark-mode .LTMDXl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTMDXl{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C500CRWD Jan 15 2027 500.00 Call (CRWD270115C00500000)option OPRA

CRWD20270115C500
CRWD Jan 15 2027 500.00 Call (CRWD270115C00500000)
option OPRA