Dark

CRWD20270115C510
CRWD Jan 15 2027 510.00 Call (CRWD270115C00510000)
option OPRA

Inactive

Jun 30, 2026

291.74+26.706%(+61.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	292.2400	292.2400	291.7400	291.7400	+26.706%	2	680	0.000%
2026-06-11	210.0000	230.2500	210.0000	230.2500	+8.048%	2	681	+26.706%
2026-06-08	213.1000	213.1000	213.1000	213.1000	-10.848%	3	681	+36.903%
2026-06-04	233.0000	239.7000	232.3500	239.0300	-16.554%	19	684	+22.052%
2026-06-03	286.4500	286.4500	286.4500	286.4500	+35.726%	1	699	+1.847%
2026-05-28	211.0500	211.0500	211.0500	211.0500	+8.203%	1	699	+38.233%
2026-05-27	195.0500	195.0500	195.0500	195.0500	-7.207%	1	699	+49.572%
2026-05-22	209.8500	210.5200	209.8500	210.2000	+7.010%	3	700	+38.792%
2026-05-21	195.7600	196.4300	194.5000	196.4300	+0.889%	376	870	+48.521%
2026-05-20	176.4300	195.0000	176.4300	194.7000	+9.462%	7	870	+49.841%
2026-05-19	181.1000	181.1000	177.8700	177.8700	+10.129%	2	875	+64.019%
2026-05-18	165.8000	165.8000	161.5100	161.5100	+6.467%	3	875	+80.633%
2026-05-15	144.6100	151.7000	143.4000	151.7000	+6.831%	4	875	+92.314%
2026-05-14	130.6200	142.0000	130.6200	142.0000	+9.189%	14	876	+105.451%
2026-05-13	117.0400	130.0500	115.4000	130.0500	+14.632%	144	998	+124.329%
2026-05-12	112.0000	115.0000	112.0000	113.4500	+4.659%	7	998	+157.153%
2026-05-11	103.4500	108.4000	103.4500	108.4000	+9.528%	22	998	+169.133%
2026-05-08	88.2000	98.9700	88.2000	98.9700	+16.806%	23	998	+194.776%
2026-05-07	83.7000	84.7300	81.1900	84.7300	+32.081%	4	998	+244.317%
2026-05-06	64.1500	64.1500	64.1500	64.1500	-6.514%	1	998	+354.778%
2026-05-05	66.8900	68.6200	66.8900	68.6200	+5.797%	42	998	+325.153%
2026-05-04	65.1000	65.3000	64.8600	64.8600	+16.865%	14	999	+349.800%
2026-05-01	55.5000	55.5000	55.5000	55.5000	+4.225%	1	999	+425.658%
2026-04-30	52.7500	53.2500	52.7500	53.2500	-1.843%	65	999	+447.869%
2026-04-29	54.9000	54.9000	54.2500	54.2500	-4.405%	10	974	+437.770%
2026-04-28	56.7500	56.7500	56.7500	56.7500	+6.573%	1	965	+414.079%
2026-04-24	53.2500	53.2500	53.2500	53.2500	-13.974%	1	964	+447.869%
2026-04-22	61.3700	61.9000	61.3700	61.9000	+10.852%	42	963	+371.309%
2026-04-21	57.2700	59.5600	55.8400	55.8400	+45.606%	4	922	+422.457%
2026-04-16	38.3500	38.3500	38.3500	38.3500	+4.553%	1	922	+660.730%
2026-04-15	36.6800	36.6800	36.6800	36.6800	+6.319%	1	922	+695.365%
2026-04-13	34.5000	34.5000	34.5000	34.5000	+22.995%	3	921	+745.623%
2026-04-10	28.1000	30.0500	28.0500	28.0500	-15.690%	4	918	+940.071%
2026-04-09	37.8500	37.8500	32.5500	33.2700	-2.176%	11	916	+776.886%
2026-04-01	34.0100	34.0100	34.0100	34.0100	+5.785%	1	918	+757.807%
2026-03-30	32.1500	32.1500	32.1500	32.1500	+17.379%	1	918	+807.434%
2026-03-27	26.8000	27.3900	26.8000	27.3900	-14.406%	10	918	+965.133%
2026-03-25	32.0000	32.0000	32.0000	32.0000	-11.210%	1	919	+811.688%
2026-03-24	34.1600	37.0500	34.0000	36.0400	-11.840%	22	920	+709.489%
2026-03-23	40.0000	40.8800	40.0000	40.8800	+1.590%	25	931	+613.650%
2026-03-20	43.8000	43.8000	40.2400	40.2400	-19.520%	8	931	+625.000%
2026-03-19	50.0000	50.0000	50.0000	50.0000	-6.086%	1	937	+483.480%
2026-03-18	53.0000	53.2400	50.9900	53.2400	+6.587%	6	936	+447.971%
2026-03-16	49.9500	49.9500	49.9500	49.9500	-10.708%	2	930	+484.064%
2026-03-13	56.0900	56.3000	55.9400	55.9400	-2.014%	8	930	+421.523%
2026-03-12	58.5500	58.5500	57.0900	57.0900	+0.070%	12	926	+411.018%
2026-03-11	57.0500	57.4500	56.9000	57.0500	+5.648%	24	916	+411.376%
2026-03-10	54.0000	54.0000	54.0000	54.0000	-4.425%	5	916	+440.259%
2026-03-09	56.3100	56.6700	54.4900	56.5000	+5.607%	4	916	+416.354%
2026-03-06	52.3100	53.5000	51.7000	53.5000	+8.190%	18	916	+445.308%
2026-03-05	50.0000	50.0000	49.0000	49.4500	+20.846%	16	908	+489.970%
2026-03-04	35.0000	40.9200	35.0000	40.9200	+22.149%	25	907	+612.952%
2026-02-26	35.5200	35.5200	33.5000	33.5000	+9.656%	3	895	+770.866%
2026-02-25	30.5500	30.5500	30.5500	30.5500	+13.148%	5	901	+854.959%
2026-02-23	32.0000	32.0000	27.0000	27.0000	-28.249%	8	901	+980.519%
2026-02-20	39.5000	40.0000	37.6300	37.6300	-24.514%	3	906	+675.286%
2026-02-19	49.7400	49.8500	49.1500	49.8500	+7.250%	8	904	+485.236%
2026-02-17	42.6000	46.6100	42.6000	46.4800	-9.730%	103	906	+527.668%
2026-02-13	51.4900	51.4900	51.4900	51.4900	+14.169%	6	823	+466.595%
2026-02-09	45.3500	45.7000	45.1000	45.1000	+10.675%	4	823	+546.874%
2026-02-06	40.7000	40.8000	40.4000	40.7500	+7.804%	35	822	+615.926%
2026-02-05	38.8100	38.8100	37.8000	37.8000	-24.173%	2	821	+671.799%
2026-02-04	47.0000	49.8500	47.0000	49.8500	-0.300%	16	821	+485.236%
2026-02-03	53.0000	53.0000	49.7500	50.0000	-15.896%	50	851	+483.480%
2026-01-30	60.0700	61.5500	59.4500	59.4500	+3.158%	4	819	+390.732%
2026-01-29	57.9600	57.9600	57.6200	57.6300	-24.071%	37	818	+406.229%
2026-01-28	77.3000	77.3000	75.8500	75.9000	+6.407%	3	818	+284.374%
2026-01-26	70.3000	71.3300	70.3000	71.3300	+10.847%	12	817	+309.000%
2026-01-23	65.7000	65.7000	64.3500	64.3500	-0.924%	8	815	+353.364%
2026-01-22	63.3000	64.9500	63.3000	64.9500	+5.610%	11	817	+349.176%
2026-01-21	61.5000	61.5000	61.5000	61.5000	-0.485%	14	817	+374.374%
2026-01-20	60.5100	62.1000	60.5100	61.8000	-6.505%	515	817	+372.071%
2026-01-16	66.1000	66.1000	66.1000	66.1000	-7.591%	1	326	+341.362%
2026-01-13	71.5300	71.5300	71.5300	71.5300	+2.215%	1	326	+307.857%
2026-01-12	69.9500	70.0300	69.9500	69.9800	-5.954%	4	326	+316.891%
2026-01-09	74.8400	76.6100	72.2500	74.4100	+4.259%	219	326	+292.071%
2026-01-08	68.7400	71.6000	68.7400	71.3700	-9.658%	392	240	+308.771%
2026-01-07	79.0000	79.0000	79.0000	79.0000	+21.538%	2	172	+269.291%
2026-01-06	65.0000	65.0000	65.0000	65.0000	-2.329%	1	170	+348.831%
2026-01-05	67.2200	67.4400	65.8000	66.5500	+2.274%	30	155	+338.377%
2026-01-02	65.0700	65.0700	65.0700	65.0700	-18.663%	1	155	+348.348%
2025-12-26	80.0000	80.0000	80.0000	80.0000	+2.564%	3	155	+264.675%
2025-12-24	76.1900	78.0000	76.1900	78.0000	-6.810%	7	151	+274.026%
2025-12-22	83.9500	83.9500	83.4000	83.7000	-0.829%	48	131	+248.554%
2025-12-19	83.4600	84.4000	83.4600	84.4000	-2.574%	2	131	+245.664%
2025-12-17	86.6300	86.6300	86.6300	86.6300	-2.002%	6	132	+236.766%
2025-12-15	96.7000	96.7000	88.4000	88.4000	-10.499%	9	126	+230.023%
2025-12-12	99.7400	99.7400	98.7700	98.7700	-9.634%	2	124	+195.373%
2025-12-11	109.2700	109.3000	109.2700	109.3000	+7.094%	2	123	+166.917%
2025-12-10	104.9400	104.9400	100.8900	102.0600	-9.561%	23	123	+185.851%
2025-12-09	116.0000	116.0000	112.8500	112.8500	+4.967%	4	118	+158.520%
2025-12-08	107.5100	107.5100	107.5100	107.5100	+3.088%	1	121	+171.361%
2025-12-05	108.7200	114.0700	104.2900	104.2900	-2.823%	4	120	+179.739%
2025-12-04	106.6500	107.3200	106.6500	107.3200	-4.816%	2	119	+171.841%
2025-12-03	98.6000	112.7500	95.6600	112.7500	+2.370%	58	118	+158.749%
2025-12-02	110.0500	110.2500	110.0500	110.1400	+6.415%	3	127	+164.881%
2025-12-01	103.6700	103.6700	103.5000	103.5000	-0.077%	2	126	+181.874%
2025-11-26	103.5800	103.5800	103.5800	103.5800	-4.155%	2	124	+181.657%
2025-11-25	103.8000	108.0800	103.5500	108.0700	+0.427%	25	124	+169.955%
2025-11-24	104.5500	107.6100	104.5500	107.6100	+3.770%	12	123	+171.109%
2025-11-21	103.0000	104.2000	95.1900	103.7000	-4.644%	50	132	+181.331%
2025-11-20	125.2800	125.2800	108.0000	108.7500	-6.468%	5	102	+168.267%
2025-11-18	118.3600	118.3600	116.2700	116.2700	-9.129%	3	101	+150.916%
2025-11-17	128.1500	128.1500	127.9500	127.9500	-0.039%	2	100	+128.011%
2025-11-13	128.0000	128.0000	128.0000	128.0000	-6.569%	1	98	+127.922%
2025-11-10	137.0000	137.0000	137.0000	137.0000	+12.295%	1	99	+112.949%
2025-11-06	122.0000	122.0000	122.0000	122.0000	-3.618%	1	98	+139.131%
2025-11-05	126.5000	126.5800	126.5000	126.5800	-3.888%	2	98	+130.479%
2025-11-04	131.9800	136.5000	131.5500	131.7000	+3.701%	14	102	+121.519%
2025-10-30	136.0000	136.0000	127.0000	127.0000	-5.118%	10	94	+129.717%
2025-10-29	133.7000	133.9500	133.5500	133.8500	+12.432%	4	96	+117.960%
2025-10-24	122.5000	125.0000	119.0500	119.0500	+2.373%	6	94	+145.057%
2025-10-23	115.0000	116.2900	115.0000	116.2900	+18.061%	6	98	+150.873%
2025-10-22	103.8700	103.9100	98.5000	98.5000	-7.512%	30	100	+196.183%
2025-10-21	106.1000	106.5000	105.0000	106.5000	+0.614%	3	91	+173.934%
2025-10-20	99.5000	105.8500	99.5000	105.8500	+17.611%	81	90	+175.616%
2025-10-16	90.0000	90.0000	90.0000	90.0000	-5.263%	1	98	+224.156%
2025-10-15	95.0000	95.0000	95.0000	95.0000	-2.564%	1	97	+207.095%
2025-10-14	102.4200	102.4500	97.5000	97.5000	-11.235%	5	97	+199.221%
2025-10-13	106.6000	109.8400	106.4500	109.8400	+7.266%	3	96	+165.605%
2025-10-10	110.7600	111.5000	102.4000	102.4000	-4.344%	9	96	+184.902%
2025-10-09	105.6500	107.0500	105.6500	107.0500	+15.108%	2	97	+172.527%
2025-10-03	100.0000	100.0000	93.0000	93.0000	-6.061%	4	97	+213.699%
2025-10-02	99.0000	99.0000	99.0000	99.0000	+5.996%	1	95	+194.687%
2025-09-29	93.4000	93.4000	93.4000	93.4000	-8.359%	1	94	+212.355%
2025-09-19	106.2000	106.2000	101.9200	101.9200	+1.322%	5	95	+186.244%
2025-09-18	94.4000	100.5900	94.4000	100.5900	+82.063%	5	95	+190.029%
2025-09-09	55.2500	55.2500	55.2500	55.2500	-2.420%	1	98	+428.036%
2025-09-08	55.5000	56.6200	53.8500	56.6200	+12.677%	9	99	+415.260%
2025-09-05	52.3500	52.3500	50.2500	50.2500	-0.985%	2	92	+480.577%
2025-09-03	50.8400	52.6200	50.1500	50.7500	-0.627%	50	93	+474.857%
2025-09-02	50.0000	51.1100	50.0000	51.0700	-8.246%	11	63	+471.255%
2025-08-29	59.0000	59.0000	55.6600	55.6600	+6.792%	7	52	+424.147%
2025-08-28	52.1200	52.1200	52.1200	52.1200	-12.521%	4	52	+459.747%
2025-08-27	59.5800	59.5800	59.5800	59.5800	-1.194%	1	56	+389.661%
2025-08-22	60.3000	60.3000	60.3000	60.3000	+3.095%	1	56	+383.814%
2025-08-21	59.1100	59.1100	58.4900	58.4900	-3.210%	3	55	+398.786%
2025-08-20	58.8300	60.4300	58.8300	60.4300	-3.002%	2	54	+382.773%
2025-08-19	62.9000	63.0000	62.0600	62.3000	-5.016%	14	53	+368.283%
2025-08-18	65.7000	65.7500	65.1900	65.5900	+0.583%	5	45	+344.793%
2025-08-14	68.9300	68.9300	63.7300	65.2100	-7.960%	10	40	+347.385%
2025-08-13	70.0100	70.8500	70.0100	70.8500	+1.986%	5	43	+311.771%
2025-08-12	69.6600	69.6600	69.2900	69.4700	+3.117%	3	43	+319.951%
2025-08-11	69.8600	69.8600	67.3700	67.3700	+5.216%	11	41	+333.041%
2025-08-08	64.4800	64.6800	62.3200	64.0300	-2.497%	4	40	+355.630%
2025-08-07	65.7500	65.7500	65.6700	65.6700	-15.045%	3	40	+344.252%
2025-08-06	77.3500	77.3500	77.3000	77.3000	+4.389%	6	38	+277.413%
2025-08-05	74.0500	74.0500	74.0500	74.0500	-4.942%	1	38	+293.977%
2025-08-01	75.1000	79.8500	75.1000	77.9000	-16.416%	3	37	+274.506%
2025-07-25	93.2000	93.2000	93.2000	93.2000	+5.909%	1	36	+213.026%
2025-07-23	88.0000	88.0000	88.0000	88.0000	-9.269%	1	35	+231.523%
2025-07-22	96.9900	96.9900	96.9900	96.9900	-3.970%	2	35	+200.794%
2025-07-21	101.0000	101.0000	101.0000	101.0000	+6.743%	1	33	+188.851%
2025-07-17	94.6200	94.6200	94.6200	94.6200	-4.424%	1	33	+208.328%
2025-07-15	99.0000	99.0000	99.0000	99.0000	-10.000%	5	33	+194.687%
2025-07-10	112.5100	112.5100	110.0000	110.0000	-11.312%	3	38	+165.218%
2025-07-09	122.7500	124.0300	122.7500	124.0300	+4.799%	4	38	+135.217%
2025-07-07	121.8200	121.8200	117.4700	118.3500	-0.979%	8	36	+146.506%
2025-07-03	119.5200	119.5200	119.5200	119.5200	+5.723%	1	36	+144.093%
2025-07-01	123.9300	123.9300	113.0500	113.0500	-7.865%	9	36	+158.063%
2025-06-30	123.0000	123.7800	122.7000	122.7000	+2.678%	4	28	+137.767%
2025-06-27	119.5000	119.5000	119.5000	119.5000	-0.541%	1	27	+144.134%
2025-06-26	119.0000	121.7000	119.0000	120.1500	+3.089%	4	27	+142.813%
2025-06-25	116.9300	116.9300	116.3500	116.5500	+10.937%	3	27	+150.313%
2025-06-17	105.0600	105.0600	105.0600	105.0600	-3.659%	3	30	+177.689%
2025-06-13	108.7500	109.5000	108.7500	109.0500	+10.152%	36	27	+167.529%
2025-06-09	99.0000	99.0000	99.0000	99.0000	-4.486%	1	32	+194.687%
2025-06-06	103.6500	103.6500	103.6500	103.6500	+8.991%	2	32	+181.466%
2025-06-04	100.7100	101.1400	95.1000	95.1000	-17.812%	8	28	+206.772%
2025-06-03	112.0700	118.7500	112.0700	115.7100	+15.215%	7	28	+152.130%
2025-05-29	100.2000	100.4900	99.9500	100.4300	-5.567%	4	32	+190.491%
2025-05-28	104.1500	106.3500	104.1500	106.3500	+43.813%	7	34	+174.321%
2025-05-09	73.9500	73.9500	73.9500	73.9500	-10.904%	4	34	+294.510%
2025-05-08	83.0000	83.0000	83.0000	83.0000	+9.211%	1	34	+251.494%
2025-04-24	76.0000	76.0000	76.0000	76.0000	+37.135%	5	33	+283.868%
2025-04-11	57.6000	57.6400	54.2500	55.4200	+1.931%	18	33	+426.416%
2025-04-09	45.0500	54.3700	45.0500	54.3700	+32.610%	2	34	+436.583%
2025-04-04	40.1500	41.0000	38.1700	41.0000	-15.551%	42	34	+611.561%
2025-04-03	49.3500	49.3500	48.5500	48.5500	-20.799%	6	25	+500.906%
2025-03-25	61.3000	61.3000	61.3000	61.3000	+16.540%	1	24	+375.922%
2025-03-06	52.6000	52.6000	52.6000	52.6000	+7.128%	8	23	+454.639%
2025-03-05	49.1000	49.1000	49.1000	49.1000	-29.067%	4	23	+494.175%
2025-02-24	69.0500	69.2200	69.0500	69.2200	-26.705%	7	23	+321.468%
2025-02-20	94.4400	94.4400	94.4400	94.4400	-7.557%	1	19	+208.916%
2025-02-18	100.0000	102.1600	100.0000	102.1600	+0.157%	8	18	+185.572%
2025-02-14	99.8400	102.0000	99.8400	102.0000	+15.254%	12	13	+186.020%
2025-02-07	88.5000	88.5000	88.5000	88.5000	+25.000%	6	13	+229.650%
2025-01-30	70.7000	70.9500	70.1500	70.8000	-0.099%	20	13	+312.062%
2025-01-29	70.8700	70.8700	70.8700	70.8700	+16.524%	3	5	+311.655%
2025-01-27	57.7100	60.8200	57.4800	60.8200	0.000%	6	3	+379.678%

.dark-mode .TkG4WJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TkG4WJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C510CRWD Jan 15 2027 510.00 Call (CRWD270115C00510000)option OPRA

CRWD20270115C510
CRWD Jan 15 2027 510.00 Call (CRWD270115C00510000)
option OPRA