Dark

CRWD20270115C560
CRWD Jan 15 2027 560.00 Call (CRWD270115C00560000)
option OPRA

Inactive

Jul 1, 2026

273.19+12.516%(+30.39)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	273.1900	273.1900	273.1900	273.1900	+12.516%	4	409	0.000%
2026-06-29	242.8000	242.8000	242.8000	242.8000	+26.709%	5	409	+12.516%
2026-06-23	191.6200	191.6200	191.6200	191.6200	+14.935%	1	409	+42.569%
2026-06-10	168.3700	168.3700	166.7200	166.7200	-5.546%	2	410	+63.862%
2026-06-08	176.5100	176.5100	176.5100	176.5100	-9.482%	5	408	+54.773%
2026-06-05	197.3200	197.3200	195.0000	195.0000	-1.455%	14	408	+40.097%
2026-06-04	194.8500	197.8800	194.8500	197.8800	-21.672%	4	420	+38.058%
2026-06-03	252.6300	252.6300	252.6300	252.6300	-3.565%	8	422	+8.138%
2026-06-02	261.9700	261.9700	261.9700	261.9700	+0.905%	10	422	+4.283%
2026-06-01	259.5800	259.6200	259.5800	259.6200	+14.628%	6	412	+5.227%
2026-05-29	226.4900	226.4900	226.4900	226.4900	+24.104%	7	412	+20.619%
2026-05-28	182.5000	182.5000	182.5000	182.5000	+10.112%	1	412	+49.693%
2026-05-27	163.3700	165.7400	162.0000	165.7400	-5.819%	9	412	+64.830%
2026-05-22	180.8100	180.8100	175.9800	175.9800	+8.724%	32	390	+55.239%
2026-05-21	161.8600	161.8600	161.8600	161.8600	+14.542%	2	390	+68.782%
2026-05-19	150.7000	150.7000	141.3100	141.3100	+0.799%	4	390	+93.327%
2026-05-18	130.9600	140.1900	130.9600	140.1900	+12.765%	4	392	+94.871%
2026-05-15	116.3800	124.3200	116.3800	124.3200	+7.618%	8	392	+119.747%
2026-05-14	99.5400	115.5200	99.5400	115.5200	+11.938%	50	392	+136.487%
2026-05-13	93.9000	105.4800	91.9000	103.2000	+13.656%	33	410	+164.719%
2026-05-12	90.8000	90.8000	90.8000	90.8000	+18.198%	1	410	+200.870%
2026-05-08	67.7400	76.8200	67.7300	76.8200	+22.228%	120	410	+255.624%
2026-05-07	61.3900	62.9900	61.3900	62.8500	+34.871%	110	412	+334.670%
2026-05-06	48.2500	48.2500	46.6000	46.6000	-10.385%	3	328	+486.245%
2026-05-05	50.0000	52.0000	50.0000	52.0000	+21.980%	5	329	+425.365%
2026-05-01	42.6200	42.6300	42.6200	42.6300	-9.471%	6	326	+540.840%
2026-04-22	47.0800	47.0900	46.1700	47.0900	+59.898%	18	326	+480.144%
2026-04-16	29.7000	29.7000	29.4500	29.4500	+13.575%	3	316	+827.640%
2026-04-15	25.9300	25.9300	25.9300	25.9300	+7.593%	2	313	+953.567%
2026-04-13	24.1000	24.1000	24.1000	24.1000	+23.590%	1	313	+1,033.568%
2026-04-10	19.9000	20.0500	19.5000	19.5000	-38.986%	11	313	+1,300.974%
2026-04-08	34.5000	34.5000	31.9600	31.9600	+11.748%	3	312	+754.787%
2026-04-07	28.6000	28.6000	28.6000	28.6000	+28.829%	1	311	+855.210%
2026-03-31	21.1900	22.2000	21.1900	22.2000	-6.526%	2	311	+1,130.586%
2026-03-26	23.7500	23.7500	23.7500	23.7500	+1.021%	1	310	+1,050.274%
2026-03-25	23.8500	23.8500	23.5100	23.5100	-22.204%	3	310	+1,062.016%
2026-03-20	30.2200	30.2200	30.2200	30.2200	-21.608%	1	310	+804.004%
2026-03-18	37.0500	38.5500	37.0000	38.5500	+5.907%	4	309	+608.664%
2026-03-17	36.4000	36.4000	36.4000	36.4000	+5.051%	2	310	+650.522%
2026-03-16	34.7000	34.7000	34.6500	34.6500	-18.776%	2	310	+688.427%
2026-03-12	42.4000	42.6600	42.4000	42.6600	-1.931%	5	310	+540.389%
2026-03-11	43.5000	43.5000	43.5000	43.5000	+7.914%	1	311	+528.023%
2026-03-09	40.3100	40.3100	40.3100	40.3100	+22.152%	1	312	+577.723%
2026-03-05	33.0000	33.0000	33.0000	33.0000	+27.907%	1	315	+727.848%
2026-03-04	25.5700	25.8000	25.5700	25.8000	-8.021%	15	314	+958.876%
2026-03-03	28.0500	28.0500	28.0500	28.0500	+8.385%	1	304	+873.939%
2026-03-02	25.8800	25.8800	25.8800	25.8800	+18.390%	5	304	+955.603%
2026-02-27	21.0300	21.8600	21.0300	21.8600	+1.674%	2	304	+1,149.726%
2026-02-26	21.5000	21.5000	21.5000	21.5000	+9.974%	1	304	+1,170.651%
2026-02-24	19.7000	19.7000	19.5500	19.5500	-8.645%	15	304	+1,297.391%
2026-02-23	21.4000	21.4000	21.4000	21.4000	-23.242%	1	304	+1,176.589%
2026-02-20	39.7400	39.7400	27.8800	27.8800	-22.856%	2	304	+879.878%
2026-02-18	36.2000	36.5000	36.0500	36.1400	+15.426%	82	303	+655.921%
2026-02-09	30.0000	31.3100	30.0000	31.3100	+4.367%	6	327	+772.533%
2026-02-06	28.4700	30.0000	28.4700	30.0000	+13.636%	4	322	+810.633%
2026-02-05	35.0500	35.0500	26.4000	26.4000	-29.787%	3	321	+934.811%
2026-02-03	37.6000	37.6000	37.6000	37.6000	-14.448%	1	323	+626.569%
2026-02-02	46.6500	46.6500	43.9500	43.9500	-2.593%	11	324	+521.593%
2026-01-29	45.1200	45.1200	45.1200	45.1200	-25.421%	1	330	+505.474%
2026-01-28	60.5000	60.5000	60.5000	60.5000	-0.379%	1	331	+351.554%
2026-01-27	61.7700	61.7700	60.7300	60.7300	+10.922%	2	331	+349.844%
2026-01-26	51.2400	54.7500	51.2400	54.7500	+11.598%	4	330	+398.977%
2026-01-23	49.1900	49.1900	49.0600	49.0600	+3.590%	2	326	+456.849%
2026-01-20	46.0100	47.3600	46.0100	47.3600	-1.333%	12	326	+476.837%
2026-01-16	48.0000	48.0000	48.0000	48.0000	-13.824%	10	326	+469.146%
2026-01-15	55.7000	55.7000	55.7000	55.7000	+5.773%	4	326	+390.467%
2026-01-14	52.6600	52.6600	52.6600	52.6600	+0.305%	1	326	+418.781%
2026-01-13	52.5000	52.5000	52.5000	52.5000	-8.457%	2	327	+420.362%
2026-01-09	56.8300	57.3500	56.5000	57.3500	+6.877%	5	329	+376.356%
2026-01-08	53.6600	53.6600	53.6600	53.6600	+11.559%	1	328	+409.113%
2026-01-06	48.8000	49.0000	48.1000	48.1000	-3.627%	12	327	+467.963%
2026-01-02	53.6900	53.6900	49.9100	49.9100	-14.096%	2	318	+447.365%
2025-12-29	61.6500	61.6500	58.1000	58.1000	-6.697%	3	317	+370.207%
2025-12-26	62.2700	62.2700	62.2700	62.2700	-1.937%	2	320	+338.718%
2025-12-17	63.5000	63.5000	63.5000	63.5000	-8.171%	1	322	+330.220%
2025-12-16	69.1500	69.1500	69.1500	69.1500	-11.539%	1	323	+295.069%
2025-12-12	81.8700	81.8700	78.1700	78.1700	-11.802%	2	323	+249.482%
2025-12-11	86.1700	89.0000	86.1700	88.6300	+4.888%	3	322	+208.236%
2025-12-08	84.5000	84.5000	84.5000	84.5000	-1.892%	4	321	+223.302%
2025-12-04	86.1300	86.1300	86.1300	86.1300	+9.122%	1	317	+217.183%
2025-12-03	78.0000	79.2000	76.4900	78.9300	-13.568%	9	317	+246.117%
2025-12-02	87.2500	91.3200	87.2500	91.3200	+7.296%	2	316	+199.157%
2025-11-26	85.1100	85.1100	85.1100	85.1100	+1.261%	2	314	+220.985%
2025-11-25	84.2500	84.2500	84.0500	84.0500	-0.415%	6	314	+225.033%
2025-11-21	84.3500	84.4000	84.2000	84.4000	-7.760%	11	311	+223.685%
2025-11-20	89.7700	91.5000	89.7700	91.5000	-4.697%	2	305	+198.568%
2025-11-18	96.0100	96.0100	96.0100	96.0100	-7.683%	1	305	+184.543%
2025-11-13	104.0000	104.0000	104.0000	104.0000	-11.187%	1	306	+162.683%
2025-11-11	119.0500	119.5000	117.1000	117.1000	-3.223%	28	305	+133.296%
2025-11-10	116.5300	121.0000	114.3700	121.0000	+22.099%	4	305	+125.777%
2025-11-06	99.1000	99.1000	99.1000	99.1000	-4.803%	2	305	+175.671%
2025-11-05	106.0000	106.0000	104.1000	104.1000	-2.619%	3	304	+162.430%
2025-11-04	106.8300	106.9000	106.8300	106.9000	-8.632%	5	303	+155.557%
2025-11-03	118.5000	118.5000	113.9500	117.0000	+5.882%	54	262	+133.496%
2025-10-31	110.5000	110.5000	110.5000	110.5000	-1.339%	7	262	+147.231%
2025-10-28	107.9400	112.0000	107.9400	112.0000	+11.443%	7	262	+143.920%
2025-10-27	100.5000	100.5000	100.5000	100.5000	+24.151%	1	263	+171.831%
2025-10-22	82.2000	82.2000	80.9500	80.9500	+0.372%	2	263	+237.480%
2025-10-20	80.7500	80.7500	80.6500	80.6500	-1.442%	2	263	+238.735%
2025-10-16	81.8300	81.8300	81.8300	81.8300	-2.930%	1	264	+233.851%
2025-10-13	87.5000	87.5000	84.3000	84.3000	-5.046%	4	265	+224.069%
2025-10-09	88.7800	88.7800	88.7800	88.7800	+1.231%	2	267	+207.716%
2025-10-08	87.7000	87.7000	87.7000	87.7000	+24.133%	1	265	+211.505%
2025-10-07	70.3500	70.6500	70.3500	70.6500	-12.918%	3	265	+286.681%
2025-10-02	81.1300	81.1300	81.1300	81.1300	+5.118%	1	265	+236.731%
2025-10-01	77.2000	77.2000	77.1800	77.1800	+10.037%	3	264	+253.965%
2025-09-30	72.4900	72.4900	70.1400	70.1400	+0.458%	2	261	+289.492%
2025-09-25	69.8200	69.8200	69.8200	69.8200	-0.257%	2	261	+291.278%
2025-09-24	70.0000	70.0000	70.0000	70.0000	-10.141%	1	259	+290.271%
2025-09-22	77.9000	77.9000	77.9000	77.9000	-6.099%	1	259	+250.693%
2025-09-19	83.7900	83.7900	82.9600	82.9600	-1.203%	2	259	+229.303%
2025-09-18	72.6900	83.9700	72.6900	83.9700	+56.456%	9	260	+225.342%
2025-09-17	53.6700	53.6700	53.6700	53.6700	-0.795%	1	255	+409.018%
2025-09-16	53.5900	54.1000	53.5900	54.1000	+19.770%	7	255	+404.972%
2025-09-10	45.1700	45.1700	45.1700	45.1700	+12.084%	1	252	+504.804%
2025-09-09	40.3000	40.3000	40.3000	40.3000	-4.953%	3	251	+577.891%
2025-09-08	42.4000	42.4000	42.4000	42.4000	+12.288%	4	251	+544.316%
2025-09-05	38.0000	38.4300	37.7600	37.7600	-15.695%	126	251	+623.490%
2025-08-29	44.9300	44.9300	44.7900	44.7900	-1.387%	2	227	+509.935%
2025-08-21	45.4200	45.4200	45.4200	45.4200	-3.690%	1	227	+501.475%
2025-08-20	47.0500	48.9400	44.7000	47.1600	-3.853%	56	226	+479.283%
2025-08-19	49.0500	49.0500	49.0500	49.0500	-1.049%	2	202	+456.962%
2025-08-18	49.5700	49.5700	49.5700	49.5700	-5.975%	1	202	+451.120%
2025-08-15	52.7200	52.7200	52.7200	52.7200	-0.902%	7	201	+418.190%
2025-08-07	53.2000	53.2000	53.2000	53.2000	-14.373%	2	201	+413.515%
2025-08-06	61.7000	62.1300	60.8400	62.1300	+7.715%	12	199	+339.707%
2025-08-05	58.3000	58.3000	57.6800	57.6800	-22.159%	9	195	+373.630%
2025-07-29	74.1000	74.1000	74.1000	74.1000	-2.769%	1	191	+268.677%
2025-07-17	76.2100	76.2100	76.2100	76.2100	-9.328%	1	192	+258.470%
2025-07-14	84.0500	84.0500	84.0500	84.0500	-6.205%	1	192	+225.033%
2025-07-10	92.9700	92.9700	89.6100	89.6100	-0.212%	2	191	+204.866%
2025-07-01	89.8000	89.8000	89.8000	89.8000	-10.290%	1	190	+204.220%
2025-06-27	97.8800	101.9300	97.8800	100.1000	+11.037%	11	189	+172.917%
2025-06-16	90.1500	90.1500	90.1500	90.1500	-0.387%	1	188	+203.039%
2025-06-13	89.9000	90.5000	89.9000	90.5000	-0.549%	20	188	+201.867%
2025-06-12	91.0000	91.0000	91.0000	91.0000	+10.156%	5	191	+200.209%
2025-06-09	82.6100	82.6100	82.6100	82.6100	+2.240%	1	186	+230.698%
2025-06-05	80.8000	80.8000	80.8000	80.8000	-16.451%	1	186	+238.106%
2025-06-03	94.7500	98.5800	93.2500	96.7100	+6.921%	24	187	+182.484%
2025-06-02	90.7200	90.7200	90.4500	90.4500	+6.550%	3	188	+202.034%
2025-05-30	81.5000	84.8900	81.3200	84.8900	+2.216%	50	189	+221.816%
2025-05-29	81.9500	83.0500	81.9500	83.0500	-6.717%	2	179	+228.946%
2025-05-27	89.0300	89.0300	89.0300	89.0300	+7.589%	1	179	+206.852%
2025-05-23	82.7500	82.7500	82.7500	82.7500	+8.896%	2	178	+230.139%
2025-05-22	75.6800	76.0300	75.1600	75.9900	+4.053%	36	178	+259.508%
2025-05-21	73.0300	73.0300	73.0300	73.0300	+1.855%	1	178	+274.079%
2025-05-19	71.7000	71.7000	71.7000	71.7000	+5.286%	5	177	+281.018%
2025-05-15	68.0000	68.1000	68.0000	68.1000	-2.561%	5	182	+301.160%
2025-05-13	70.7600	71.3900	69.8900	69.8900	+16.193%	13	177	+290.886%
2025-05-09	62.8500	64.4800	60.1500	60.1500	-14.035%	32	179	+354.181%
2025-05-08	68.0400	70.4500	68.0400	69.9700	+3.506%	211	169	+290.439%
2025-05-07	67.5500	67.6000	67.5500	67.6000	-11.402%	2	65	+304.127%
2025-05-06	76.0000	76.3000	75.6000	76.3000	+4.793%	12	64	+258.047%
2025-05-02	72.8100	72.8100	72.8100	72.8100	+9.046%	2	59	+275.209%
2025-04-30	65.4100	66.9500	65.2500	66.7700	-3.302%	105	59	+309.151%
2025-04-29	67.7000	69.0500	67.7000	69.0500	+8.569%	2	77	+295.641%
2025-04-28	63.5500	63.6000	63.5500	63.6000	-0.935%	6	76	+329.544%
2025-04-25	64.2000	64.2000	64.2000	64.2000	+1.840%	2	76	+325.530%
2025-04-24	59.8300	63.0400	59.8300	63.0400	+43.403%	2	76	+333.360%
2025-04-21	44.7000	44.7000	43.9600	43.9600	-7.589%	3	76	+521.451%
2025-04-17	47.9900	47.9900	47.5700	47.5700	+1.062%	2	78	+474.291%
2025-04-16	49.6100	49.7900	47.0700	47.0700	-9.026%	4	78	+480.391%
2025-04-14	51.7400	51.7400	51.7400	51.7400	+11.943%	1	77	+428.005%
2025-04-10	43.9200	46.9100	43.9200	46.2200	+6.155%	76	77	+491.064%
2025-04-09	37.9800	43.5400	37.9800	43.5400	+32.703%	2	42	+527.446%
2025-04-08	32.8100	32.8100	32.8100	32.8100	-20.325%	1	41	+732.642%
2025-04-03	41.1800	41.1800	41.1800	41.1800	+2.616%	1	42	+563.405%
2025-04-01	39.6000	40.1300	39.6000	40.1300	+10.369%	2	42	+580.763%
2025-03-31	36.3600	36.3600	36.3600	36.3600	-5.313%	1	44	+651.348%
2025-03-28	38.4000	41.3500	37.5200	38.4000	-15.493%	190	44	+611.432%
2025-03-17	45.4400	45.4400	45.4400	45.4400	+22.711%	10	28	+501.210%
2025-03-13	37.0300	37.0300	37.0300	37.0300	-0.989%	1	37	+637.753%
2025-03-12	37.3400	37.4000	37.3400	37.4000	-8.378%	2	37	+630.455%
2025-03-05	40.8200	40.8200	40.8200	40.8200	-26.530%	1	38	+569.255%
2025-02-27	55.4500	55.5600	55.4500	55.5600	-25.801%	11	38	+391.703%
2025-02-10	74.5500	75.0500	74.0500	74.8800	+3.928%	45	27	+264.837%
2025-02-07	71.9500	72.0500	71.9500	72.0500	+1.982%	4	4	+279.167%
2025-02-06	70.6500	70.6500	70.6500	70.6500	+13.131%	2	3	+286.681%
2025-01-31	61.7000	62.4500	61.7000	62.4500	+6.479%	4	3	+337.454%
2025-01-30	58.7500	58.7500	58.6500	58.6500	+23.708%	2	2	+365.797%
2025-01-23	47.4100	47.4100	47.4100	47.4100	0.000%	2	1	+476.229%

.dark-mode .LrsWH7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LrsWH7{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C560CRWD Jan 15 2027 560.00 Call (CRWD270115C00560000)option OPRA

CRWD20270115C560
CRWD Jan 15 2027 560.00 Call (CRWD270115C00560000)
option OPRA