Dark

CRWD20270115C530
CRWD Jan 15 2027 530.00 Call (CRWD270115C00530000)
option OPRA

Inactive

Jul 1, 2026

296.53+37.410%(+80.73)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	296.3200	296.5300	296.3200	296.5300	+37.410%	4	447	0.000%
2026-06-22	215.8000	215.8000	215.8000	215.8000	+11.686%	1	447	+37.410%
2026-06-18	193.2200	193.2200	193.2200	193.2200	-4.771%	1	449	+53.468%
2026-06-17	202.9000	202.9000	202.9000	202.9000	-4.007%	1	449	+46.146%
2026-06-15	211.3700	211.3700	211.3700	211.3700	-1.514%	1	449	+40.290%
2026-06-12	214.6200	214.6200	214.6200	214.6200	-1.283%	1	449	+38.165%
2026-06-11	217.4100	217.4100	217.4100	217.4100	+9.196%	1	448	+36.392%
2026-06-08	199.1000	199.1000	199.1000	199.1000	-6.963%	5	447	+48.935%
2026-06-05	213.5800	214.0000	213.5800	214.0000	-8.738%	2	447	+38.565%
2026-06-04	223.0300	234.4900	223.0300	234.4900	-13.806%	2	448	+26.457%
2026-06-03	273.3900	273.3900	272.0500	272.0500	-5.505%	2	448	+8.998%
2026-06-02	287.9000	287.9000	287.9000	287.9000	-5.715%	2	449	+2.998%
2026-06-01	275.8600	305.3500	275.8600	305.3500	+22.257%	5	451	-2.888%
2026-05-29	249.7600	249.7600	249.7600	249.7600	+36.982%	1	452	+18.726%
2026-05-27	182.3300	182.3300	182.3300	182.3300	-10.754%	1	453	+62.634%
2026-05-26	204.3800	204.3800	204.3000	204.3000	+11.804%	6	452	+45.144%
2026-05-21	182.7400	182.7400	182.7300	182.7300	+0.429%	3	446	+62.278%
2026-05-20	155.0000	182.2500	155.0000	181.9500	+15.304%	32	446	+62.973%
2026-05-19	170.1000	170.1000	157.8000	157.8000	-0.442%	18	454	+87.915%
2026-05-18	146.6900	158.5000	146.6900	158.5000	+13.093%	3	454	+87.085%
2026-05-15	122.1500	140.1500	122.1500	140.1500	+8.458%	4	454	+111.580%
2026-05-14	112.0000	129.9000	112.0000	129.2200	+9.499%	8	453	+129.477%
2026-05-13	109.9500	118.0100	109.9500	118.0100	+14.930%	12	458	+151.275%
2026-05-12	95.1300	104.3000	95.1300	102.6800	+5.054%	17	458	+188.790%
2026-05-11	91.5500	99.0400	89.5400	97.7400	+9.207%	23	458	+203.387%
2026-05-08	85.2200	89.5000	85.2200	89.5000	+26.056%	8	460	+231.318%
2026-05-07	71.0000	71.0000	71.0000	71.0000	+26.786%	1	459	+317.648%
2026-05-06	56.0000	56.0000	56.0000	56.0000	-9.165%	1	459	+429.518%
2026-05-05	61.6500	61.6500	61.6500	61.6500	+20.058%	1	459	+380.989%
2026-05-01	51.3500	51.3500	51.3500	51.3500	+2.148%	5	464	+477.468%
2026-04-28	50.2700	50.2700	50.2700	50.2700	+11.266%	1	464	+489.875%
2026-04-24	45.1800	45.1800	45.1800	45.1800	-19.076%	6	465	+556.330%
2026-04-22	52.0000	55.8300	52.0000	55.8300	+23.381%	36	471	+431.130%
2026-04-21	45.2500	45.2500	45.2500	45.2500	+9.036%	1	438	+555.315%
2026-04-20	41.5000	41.5000	41.5000	41.5000	+16.019%	1	438	+614.530%
2026-04-16	35.7500	35.9000	35.6900	35.7700	+7.741%	18	438	+728.991%
2026-04-15	33.2000	33.2000	33.2000	33.2000	+10.043%	8	447	+793.163%
2026-04-14	33.5000	33.5000	30.1700	30.1700	+23.648%	6	451	+882.864%
2026-04-10	24.7500	24.9500	24.4000	24.4000	-35.773%	56	446	+1,115.287%
2026-04-07	29.8500	37.9900	29.8500	37.9900	+29.659%	2	453	+680.548%
2026-04-06	29.3000	29.3000	29.3000	29.3000	+12.476%	1	453	+912.048%
2026-03-30	26.0500	26.0500	26.0500	26.0500	-13.742%	2	452	+1,038.311%
2026-03-24	30.6000	30.6000	30.2000	30.2000	-11.176%	2	452	+881.887%
2026-03-20	34.8500	34.8500	33.5200	34.0000	-18.621%	12	451	+772.147%
2026-03-19	41.7800	41.7800	41.7800	41.7800	-12.466%	7	460	+609.742%
2026-03-18	48.0000	48.0000	44.9000	47.7300	+1.661%	28	453	+521.265%
2026-03-16	47.4000	47.4000	46.9500	46.9500	-3.948%	2	468	+531.587%
2026-03-13	49.1000	49.1000	48.8800	48.8800	-3.685%	8	468	+506.649%
2026-03-11	49.2600	50.7500	49.2600	50.7500	+5.729%	4	468	+484.296%
2026-03-10	51.0000	51.0000	48.0000	48.0000	+1.781%	10	468	+517.771%
2026-03-09	50.2500	50.2500	47.1600	47.1600	+5.859%	6	466	+528.774%
2026-03-06	47.2500	47.2500	44.5500	44.5500	-0.469%	18	469	+565.612%
2026-03-05	43.8500	44.7600	43.0000	44.7600	+44.854%	34	458	+562.489%
2026-03-04	32.0000	32.0000	30.9000	30.9000	-9.171%	17	446	+859.644%
2026-03-03	34.1100	34.1100	33.9200	34.0200	+5.162%	6	442	+771.634%
2026-02-26	28.9200	32.3500	28.9200	32.3500	+17.380%	5	441	+816.631%
2026-02-25	27.5600	27.5600	27.5600	27.5600	+8.291%	1	441	+975.943%
2026-02-24	23.0000	25.4500	23.0000	25.4500	-1.889%	92	441	+1,065.147%
2026-02-23	27.0000	27.0000	25.9400	25.9400	-29.892%	2	350	+1,043.138%
2026-02-20	37.0000	37.0000	37.0000	37.0000	-4.467%	1	349	+701.432%
2026-02-18	38.7300	38.7300	38.7300	38.7300	-18.463%	1	349	+665.634%
2026-02-13	48.5000	49.6000	47.2500	47.5000	+15.854%	149	305	+524.274%
2026-02-11	41.0000	41.0000	41.0000	41.0000	-4.094%	1	305	+623.244%
2026-02-10	42.4000	42.8500	42.4000	42.7500	+25.073%	4	305	+593.637%
2026-02-09	34.1800	34.1800	34.1800	34.1800	-5.056%	1	303	+767.554%
2026-02-06	34.9000	36.0000	33.8500	36.0000	-17.620%	5	304	+723.694%
2026-02-04	42.9500	43.7000	42.9500	43.7000	-2.018%	3	304	+578.558%
2026-02-03	45.2500	45.3300	44.5500	44.6000	-14.148%	26	306	+564.865%
2026-02-02	51.9500	51.9500	51.9500	51.9500	+0.039%	2	318	+470.799%
2026-01-29	51.4500	51.9300	51.4500	51.9300	-22.377%	7	320	+471.019%
2026-01-28	66.9000	66.9000	66.9000	66.9000	+5.354%	2	326	+343.244%
2026-01-26	63.0000	63.5000	63.0000	63.5000	+13.332%	4	328	+366.976%
2026-01-22	56.0300	56.0300	56.0300	56.0300	+4.242%	1	327	+429.234%
2026-01-21	53.7500	53.7500	53.7500	53.7500	-0.757%	2	328	+451.684%
2026-01-20	55.4500	55.4500	54.1600	54.1600	-7.907%	20	330	+447.507%
2026-01-16	60.0000	60.0000	58.8100	58.8100	+0.961%	53	310	+404.217%
2026-01-15	64.7000	64.8500	58.0500	58.2500	+0.431%	7	310	+409.064%
2026-01-14	67.0000	67.0000	58.0000	58.0000	-10.769%	151	311	+411.259%
2026-01-13	65.0000	65.0000	65.0000	65.0000	-2.913%	1	165	+356.200%
2026-01-09	66.0500	67.6100	65.9400	66.9500	+4.283%	59	165	+342.913%
2026-01-08	65.0000	65.0000	62.7200	64.2000	-10.858%	33	141	+361.885%
2026-01-07	72.2200	72.2200	72.0200	72.0200	+22.068%	2	151	+311.733%
2026-01-06	59.0000	59.0000	59.0000	59.0000	-6.156%	1	151	+402.593%
2026-01-05	60.7000	62.8700	60.7000	62.8700	+8.229%	5	146	+371.656%
2026-01-02	63.2500	63.2500	57.0000	58.0900	-16.152%	33	146	+410.467%
2025-12-29	69.2800	69.2800	69.2800	69.2800	-8.541%	3	153	+328.017%
2025-12-22	76.3000	76.3000	74.6200	75.7500	+1.952%	32	153	+291.459%
2025-12-19	74.3000	74.3000	74.3000	74.3000	+1.116%	1	153	+299.098%
2025-12-18	73.4800	73.4800	73.4800	73.4800	+0.506%	2	153	+303.552%
2025-12-17	73.2900	73.2900	73.0900	73.1100	-9.293%	6	155	+305.594%
2025-12-15	80.4000	80.6000	80.4000	80.6000	-14.383%	12	156	+267.903%
2025-12-10	96.6200	96.6300	93.3800	94.1400	-1.061%	56	150	+214.988%
2025-12-05	101.0000	101.0000	95.1500	95.1500	-2.839%	2	128	+211.645%
2025-12-04	103.9600	103.9600	97.9300	97.9300	-2.847%	2	128	+202.798%
2025-12-03	90.0100	100.8000	90.0100	100.8000	-1.687%	16	128	+194.177%
2025-12-02	102.2200	102.5300	99.7500	102.5300	+11.325%	30	123	+189.213%
2025-12-01	92.1000	92.1000	92.1000	92.1000	-9.431%	1	105	+221.965%
2025-11-25	95.4000	101.6900	95.4000	101.6900	+2.645%	3	106	+191.602%
2025-11-24	98.8200	99.0700	98.8000	99.0700	+6.127%	18	108	+199.314%
2025-11-21	94.7400	95.3000	93.3500	93.3500	-8.740%	16	109	+217.654%
2025-11-20	118.3500	119.0700	102.2900	102.2900	-5.767%	20	115	+189.891%
2025-11-19	108.0900	108.6600	108.0900	108.5500	+0.277%	55	98	+173.174%
2025-11-18	108.2500	108.2500	108.2500	108.2500	-4.541%	2	88	+173.931%
2025-11-17	118.8000	118.8000	113.4000	113.4000	-7.308%	6	88	+161.490%
2025-11-14	122.3500	122.3500	122.3400	122.3400	+4.341%	2	86	+142.382%
2025-11-13	117.2500	117.2500	117.2500	117.2500	-8.398%	2	86	+152.904%
2025-11-12	131.6000	131.6000	128.0000	128.0000	-3.236%	7	86	+131.664%
2025-11-11	133.6700	133.6700	130.3500	132.2800	+12.771%	6	82	+124.168%
2025-11-07	117.3000	117.3000	117.3000	117.3000	+3.348%	1	80	+152.796%
2025-11-06	109.0000	113.5000	108.4000	113.5000	-3.585%	11	80	+161.260%
2025-11-05	114.2600	117.7200	114.2600	117.7200	-5.824%	12	85	+151.894%
2025-10-29	118.1600	125.0000	118.1600	125.0000	-2.913%	69	91	+137.224%
2025-10-28	118.2500	128.7500	118.2500	128.7500	+14.648%	10	151	+130.315%
2025-10-27	111.7500	112.3000	111.7500	112.3000	+0.917%	2	148	+164.052%
2025-10-24	111.2800	111.2800	111.2800	111.2800	+4.636%	1	148	+166.472%
2025-10-23	100.5000	106.6000	100.5000	106.3500	+13.271%	5	148	+178.825%
2025-10-22	92.7900	93.8900	92.7900	93.8900	-2.300%	3	147	+215.827%
2025-10-20	96.1000	96.1000	96.1000	96.1000	+10.574%	1	147	+208.564%
2025-10-17	85.3200	87.0000	85.3200	86.9100	+3.872%	19	147	+241.192%
2025-10-16	84.8300	84.8300	83.6700	83.6700	-8.307%	6	133	+254.404%
2025-10-15	91.2500	91.2500	91.2500	91.2500	+1.389%	1	133	+224.964%
2025-10-14	92.5300	92.5300	90.0000	90.0000	-9.091%	2	132	+229.478%
2025-10-08	99.0000	99.0000	99.0000	99.0000	+7.667%	1	131	+199.525%
2025-10-06	93.7100	93.7400	91.9500	91.9500	+1.490%	3	132	+222.490%
2025-10-02	90.6000	90.6000	90.6000	90.6000	+0.288%	1	133	+227.296%
2025-10-01	89.3500	90.3400	88.4800	90.3400	+6.345%	3	133	+228.238%
2025-09-30	86.1000	86.1000	84.9500	84.9500	+2.165%	2	132	+249.064%
2025-09-29	83.1500	83.1500	83.1500	83.1500	+2.857%	3	130	+256.621%
2025-09-26	80.8400	80.8400	80.8400	80.8400	+0.924%	15	130	+266.811%
2025-09-25	80.1000	80.1000	80.1000	80.1000	+0.489%	1	145	+270.200%
2025-09-24	79.7100	79.7100	79.7100	79.7100	-13.396%	1	146	+272.011%
2025-09-22	88.5700	92.0400	85.6200	92.0400	-1.887%	4	147	+222.175%
2025-09-19	96.5100	96.5100	93.8100	93.8100	+0.332%	3	147	+216.096%
2025-09-18	83.9000	95.0000	83.9000	93.5000	+54.545%	76	147	+217.144%
2025-09-17	63.1800	65.1700	60.5000	60.5000	-1.241%	12	173	+390.132%
2025-09-16	61.2600	61.2600	61.2600	61.2600	+0.147%	1	163	+384.052%
2025-09-15	62.2200	62.2200	61.0000	61.1700	+4.119%	7	163	+384.764%
2025-09-12	58.7000	58.7500	58.7000	58.7500	+6.547%	2	163	+404.732%
2025-09-11	55.4100	56.2500	54.6700	55.1400	+5.531%	34	163	+437.777%
2025-09-10	52.2500	52.2500	52.2500	52.2500	+2.976%	10	164	+467.522%
2025-09-08	50.7400	50.7400	50.7400	50.7400	+13.411%	1	154	+484.411%
2025-09-05	44.7500	44.9200	44.4500	44.7400	+4.655%	24	154	+562.785%
2025-09-04	43.0800	43.0800	42.7200	42.7500	-1.087%	4	156	+593.637%
2025-09-03	43.2200	43.2200	43.2200	43.2200	-2.548%	1	156	+586.094%
2025-09-02	47.1500	48.0000	44.3500	44.3500	-11.424%	14	156	+568.613%
2025-08-29	57.1700	57.1700	50.0700	50.0700	-16.159%	30	139	+492.231%
2025-08-28	56.0000	59.7200	54.8000	59.7200	+7.314%	14	139	+396.534%
2025-08-27	55.6500	55.6500	55.6500	55.6500	+7.019%	1	139	+432.848%
2025-08-26	52.4700	52.4700	52.0000	52.0000	-5.540%	2	138	+470.250%
2025-08-25	55.0500	55.0500	55.0500	55.0500	-0.775%	1	138	+438.656%
2025-08-22	52.8800	55.4800	52.8800	55.4800	-2.324%	4	137	+434.481%
2025-08-19	56.7000	56.8000	56.7000	56.8000	-2.069%	2	137	+422.060%
2025-08-18	58.0000	58.0000	58.0000	58.0000	-7.155%	1	137	+411.259%
2025-08-13	62.4700	62.4700	62.4700	62.4700	+3.359%	1	136	+374.676%
2025-08-11	60.7800	60.7800	60.4400	60.4400	+1.409%	2	136	+390.619%
2025-08-08	60.7000	60.7000	59.0000	59.6000	-1.990%	29	136	+397.534%
2025-08-07	60.5200	61.2800	60.5200	60.8100	-15.389%	5	138	+387.634%
2025-08-06	70.9500	71.8700	69.4600	71.8700	+8.467%	4	135	+312.592%
2025-08-05	66.2600	66.2600	66.2600	66.2600	-10.459%	1	135	+347.525%
2025-08-01	73.0500	74.0000	73.0500	74.0000	-7.384%	3	135	+300.716%
2025-07-31	79.9000	79.9000	79.9000	79.9000	-0.560%	2	133	+271.126%
2025-07-29	80.3500	80.3500	80.3500	80.3500	-6.678%	1	131	+269.048%
2025-07-28	86.1000	86.1000	86.1000	86.1000	+4.048%	5	130	+244.402%
2025-07-23	80.1500	83.6100	80.1500	82.7500	-3.868%	4	130	+258.344%
2025-07-17	86.0800	86.0800	86.0800	86.0800	-2.193%	1	129	+244.482%
2025-07-16	86.8800	88.1000	86.8800	88.0100	-2.805%	8	128	+236.928%
2025-07-15	90.5500	90.5500	90.5500	90.5500	-2.330%	5	120	+227.477%
2025-07-14	88.2600	92.7100	88.2600	92.7100	-9.481%	8	115	+219.847%
2025-07-10	102.5900	102.5900	102.4200	102.4200	-3.195%	2	109	+189.524%
2025-07-01	100.4400	105.8000	100.4400	105.8000	-6.702%	3	107	+180.274%
2025-06-26	113.4000	113.4000	113.4000	113.4000	+6.770%	10	108	+161.490%
2025-06-25	106.2700	106.2700	106.2100	106.2100	+4.138%	2	98	+179.192%
2025-06-24	101.0500	101.9900	101.0500	101.9900	+8.098%	4	98	+190.744%
2025-06-23	94.3500	94.3500	94.3500	94.3500	-10.083%	1	94	+214.287%
2025-06-17	101.0000	104.9300	101.0000	104.9300	+4.304%	3	94	+182.598%
2025-06-16	100.7000	100.7000	100.6000	100.6000	-2.330%	12	91	+194.761%
2025-06-13	103.0000	103.0000	103.0000	103.0000	+4.040%	22	80	+187.893%
2025-06-11	99.0000	99.0000	99.0000	99.0000	+6.796%	64	70	+199.525%
2025-06-10	92.7000	92.7000	92.7000	92.7000	+0.054%	1	25	+219.881%
2025-06-05	92.6500	92.6500	92.6500	92.6500	+4.998%	1	26	+220.054%
2025-06-04	93.6300	93.6300	88.2400	88.2400	-16.911%	6	32	+236.049%
2025-06-03	105.1200	106.2000	105.1200	106.2000	+6.927%	4	32	+179.218%
2025-06-02	99.3200	99.3200	99.3200	99.3200	+11.121%	2	28	+198.560%
2025-05-29	89.3800	89.3800	89.3800	89.3800	-8.693%	2	28	+231.763%
2025-05-28	95.7500	97.8900	95.7500	97.8900	+21.076%	3	28	+202.922%
2025-05-13	81.2800	81.2800	80.8500	80.8500	+3.587%	2	27	+266.766%
2025-05-08	78.3000	78.3000	77.8000	78.0500	-8.873%	3	28	+279.923%
2025-05-06	85.6000	85.6500	85.6000	85.6500	+16.167%	2	29	+246.211%
2025-04-30	74.2700	74.2700	73.7000	73.7300	-4.495%	6	30	+302.184%
2025-04-29	77.2000	77.2000	77.2000	77.2000	+7.641%	1	27	+284.106%
2025-04-28	76.8200	76.8200	71.7200	71.7200	-3.498%	62	26	+313.455%
2025-04-25	71.9500	75.4700	68.0000	74.3200	+5.120%	262	26	+298.991%
2025-04-24	70.0900	72.1400	69.8800	70.7000	+48.436%	9	28	+319.420%
2025-04-22	47.6300	47.6300	47.6300	47.6300	-23.474%	1	25	+522.570%
2025-04-15	62.2400	62.2400	62.2400	62.2400	+23.370%	1	25	+376.430%
2025-04-10	50.2200	50.4500	50.0800	50.4500	+7.226%	4	25	+487.770%
2025-04-09	47.0500	47.0500	47.0500	47.0500	-8.659%	1	26	+530.244%
2025-03-26	52.2800	52.2800	51.5100	51.5100	+8.305%	2	26	+475.675%
2025-03-18	47.5600	47.5600	47.5600	47.5600	-39.660%	3	25	+523.486%
2025-02-21	78.2500	78.8200	78.2400	78.8200	-7.303%	20	22	+276.212%
2025-02-20	87.7200	87.7200	79.5200	85.0300	-10.776%	12	22	+248.736%
2025-02-14	94.5000	95.3500	94.5000	95.3000	+18.238%	8	20	+211.154%
2025-02-07	82.2500	82.3500	80.3000	80.6000	+5.497%	24	20	+267.903%
2025-02-06	76.3500	76.4000	76.3500	76.4000	+11.859%	3	15	+288.128%
2025-02-04	68.4000	68.7800	68.3000	68.3000	+3.799%	3	15	+334.158%
2025-01-30	65.2000	65.9500	64.9500	65.8000	+0.152%	20	16	+350.653%
2025-01-29	65.7000	65.7000	65.7000	65.7000	-8.801%	2	11	+351.339%
2025-01-28	53.8200	72.0400	53.8200	72.0400	+40.101%	4	12	+311.619%
2025-01-27	53.9500	54.2200	51.4200	51.4200	-8.587%	18	12	+476.682%
2025-01-24	56.4200	56.4200	56.2500	56.2500	0.000%	6	2	+427.164%

.dark-mode .NSNZ4z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NSNZ4z{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C530CRWD Jan 15 2027 530.00 Call (CRWD270115C00530000)option OPRA

CRWD20270115C530
CRWD Jan 15 2027 530.00 Call (CRWD270115C00530000)
option OPRA