Dark

CRWD20270115C570
CRWD Jan 15 2027 570.00 Call (CRWD270115C00570000)
option OPRA

Inactive

Jul 1, 2026

262.00+6.051%(+14.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	262.0000	262.0000	262.0000	262.0000	+6.051%	1	486	0.000%
2026-06-30	247.0200	247.0500	247.0200	247.0500	+41.018%	2	486	+6.051%
2026-06-23	175.1900	175.1900	175.1900	175.1900	+2.259%	2	486	+49.552%
2026-06-08	171.3200	171.3200	171.3200	171.3200	-11.545%	1	484	+52.930%
2026-06-04	193.6800	193.6800	193.6800	193.6800	-24.359%	50	484	+35.275%
2026-06-01	256.0500	256.0500	256.0500	256.0500	+47.113%	1	434	+2.324%
2026-05-28	174.0500	174.0500	174.0500	174.0500	+11.193%	1	434	+50.531%
2026-05-27	159.4000	159.4000	156.5300	156.5300	-8.548%	2	434	+67.380%
2026-05-26	171.1600	171.1600	171.1600	171.1600	-1.576%	5	432	+53.073%
2026-05-22	172.8000	173.9000	172.6400	173.9000	+8.953%	4	433	+50.661%
2026-05-21	159.6100	159.6100	159.6100	159.6100	+3.408%	3	430	+64.150%
2026-05-20	154.5000	154.5000	154.3500	154.3500	+14.998%	2	430	+69.744%
2026-05-19	145.7000	149.7400	134.2100	134.2200	+5.023%	10	436	+95.202%
2026-05-18	127.8000	127.8000	127.8000	127.8000	+12.105%	2	436	+105.008%
2026-05-15	113.7700	114.0000	113.7700	114.0000	+6.106%	4	436	+129.825%
2026-05-14	104.1000	107.8600	104.1000	107.4400	+8.306%	35	433	+143.857%
2026-05-13	87.0000	99.2000	87.0000	99.2000	+16.706%	29	451	+164.113%
2026-05-12	85.0000	85.0000	85.0000	85.0000	+5.120%	2	451	+208.235%
2026-05-11	73.1100	80.8600	73.1100	80.8600	+10.014%	18	451	+224.017%
2026-05-08	66.0000	73.5000	66.0000	73.5000	+67.274%	34	451	+256.463%
2026-05-06	42.3000	44.7800	42.3000	43.9400	+11.892%	27	433	+496.268%
2026-05-01	39.2200	39.2700	39.2200	39.2700	+12.910%	2	409	+567.176%
2026-04-30	34.7800	34.7800	34.7800	34.7800	-7.721%	1	409	+653.306%
2026-04-29	37.7400	37.7400	37.6900	37.6900	-7.736%	3	409	+595.145%
2026-04-27	40.8500	40.8500	40.8500	40.8500	-8.511%	1	407	+541.371%
2026-04-22	40.5000	44.6500	40.5000	44.6500	+15.226%	2	408	+486.786%
2026-04-21	37.8000	38.7500	37.8000	38.7500	+25.934%	11	419	+576.129%
2026-04-20	30.7700	30.7700	30.7700	30.7700	+12.217%	1	419	+751.479%
2026-04-16	27.4200	27.4200	27.4200	27.4200	+7.953%	2	420	+855.507%
2026-04-15	23.8700	25.6500	23.6000	25.4000	+19.137%	36	420	+931.496%
2026-04-14	22.5400	22.5400	21.3200	21.3200	-10.118%	22	438	+1,128.893%
2026-04-13	20.5200	23.8000	20.5200	23.7200	+30.330%	45	428	+1,004.553%
2026-04-10	20.3700	20.3700	16.7000	18.2000	-17.310%	71	434	+1,339.560%
2026-04-09	26.2700	26.2700	21.4000	22.0100	-34.494%	53	426	+1,090.368%
2026-04-08	34.8000	38.7000	33.6000	33.6000	+50.000%	21	394	+679.762%
2026-04-07	22.0200	22.4000	22.0200	22.4000	+16.788%	5	408	+1,069.643%
2026-03-30	19.1800	19.1800	19.1800	19.1800	+9.725%	3	411	+1,266.006%
2026-03-27	17.4800	17.4800	17.4800	17.4800	-49.842%	1	411	+1,398.856%
2026-03-17	34.8500	34.8500	34.8500	34.8500	-9.363%	1	411	+651.793%
2026-03-13	40.7100	40.7100	38.4500	38.4500	-8.014%	9	410	+581.404%
2026-03-12	41.6500	41.8000	41.6500	41.8000	+4.500%	2	419	+526.794%
2026-03-11	42.1200	42.1200	40.0000	40.0000	+0.226%	2	418	+555.000%
2026-03-09	39.9100	39.9100	39.9100	39.9100	+10.340%	1	417	+556.477%
2026-03-06	36.1600	37.4000	36.1600	36.1700	+26.868%	4	417	+624.357%
2026-03-04	25.8000	28.5100	23.5000	28.5100	+38.398%	37	414	+818.976%
2026-02-27	20.1400	20.6000	20.1400	20.6000	-1.858%	2	440	+1,171.845%
2026-02-25	20.9900	20.9900	20.9900	20.9900	+17.789%	2	441	+1,148.213%
2026-02-23	20.8800	20.8800	17.8200	17.8200	-42.516%	10	441	+1,370.258%
2026-02-20	31.0000	31.0000	31.0000	31.0000	-10.791%	10	439	+745.161%
2026-02-19	34.0000	34.7500	33.2800	34.7500	+4.042%	14	439	+653.957%
2026-02-18	32.4700	34.0000	31.6000	33.4000	+4.899%	18	448	+684.431%
2026-02-17	34.9500	34.9500	29.7900	31.8400	-16.540%	78	460	+722.864%
2026-02-13	36.1000	38.1500	36.1000	38.1500	+31.100%	12	477	+586.763%
2026-02-11	29.1000	29.1000	29.1000	29.1000	-13.160%	1	477	+800.344%
2026-02-10	31.9500	33.5100	29.4000	33.5100	+20.931%	24	479	+681.856%
2026-02-09	27.7100	27.7100	27.7100	27.7100	+0.435%	1	469	+845.507%
2026-02-06	27.5900	27.5900	27.5900	27.5900	+8.111%	1	469	+849.619%
2026-02-05	25.5200	25.5200	25.5200	25.5200	-26.540%	1	468	+926.646%
2026-02-04	33.5300	34.7400	33.5300	34.7400	-20.064%	2	468	+654.174%
2026-02-02	43.4600	43.4600	43.4600	43.4600	+0.393%	1	470	+502.853%
2026-01-30	44.8500	44.8500	43.2900	43.2900	+1.382%	21	469	+505.221%
2026-01-29	42.0000	43.6000	40.9500	42.7000	-25.480%	39	470	+513.583%
2026-01-27	57.3000	57.3000	57.3000	57.3000	+8.708%	1	461	+357.243%
2026-01-26	49.6000	52.7100	49.2000	52.7100	+13.844%	5	461	+397.059%
2026-01-22	47.3000	47.3100	46.3000	46.3000	+6.217%	14	459	+465.875%
2026-01-21	47.0000	47.0000	43.5900	43.5900	+1.372%	2	465	+501.055%
2026-01-20	47.1900	47.1900	43.0000	43.0000	-6.826%	5	463	+509.302%
2026-01-16	46.1500	46.1500	46.1500	46.1500	-2.534%	10	455	+467.714%
2026-01-15	54.0000	54.0000	47.2500	47.3500	-1.354%	24	455	+453.326%
2026-01-14	48.0000	48.0000	48.0000	48.0000	-4.762%	1	465	+445.833%
2026-01-13	52.8000	55.2300	50.4000	50.4000	-3.374%	4	466	+419.841%
2026-01-12	51.2000	52.1600	51.2000	52.1600	-5.507%	2	468	+402.301%
2026-01-09	55.2000	55.2000	55.2000	55.2000	+9.091%	1	469	+374.638%
2026-01-08	50.3200	50.6000	50.3200	50.6000	-14.858%	11	468	+417.787%
2026-01-07	50.7000	59.4300	50.6500	59.4300	+25.063%	48	468	+340.855%
2026-01-06	47.1800	47.5200	47.1800	47.5200	-7.242%	6	467	+451.347%
2026-01-05	49.0500	52.3200	49.0500	51.2300	+9.983%	3	466	+411.419%
2026-01-02	52.8600	52.8600	46.3300	46.5800	-13.340%	33	466	+462.473%
2025-12-31	57.0200	59.4300	53.1800	53.7500	-7.678%	195	384	+387.442%
2025-12-26	59.1700	59.1700	58.1400	58.2200	-2.135%	4	384	+350.017%
2025-12-18	59.4900	59.4900	59.4900	59.4900	-0.568%	1	385	+340.410%
2025-12-17	59.8300	59.8300	59.8300	59.8300	-27.382%	7	384	+337.907%
2025-12-04	82.3900	82.3900	82.3900	82.3900	+9.634%	1	388	+218.000%
2025-12-03	73.3900	75.4300	73.3900	75.1500	-13.432%	5	387	+248.636%
2025-12-02	86.8100	86.8100	86.8100	86.8100	+11.452%	1	387	+201.809%
2025-12-01	79.1700	79.1700	77.8900	77.8900	-3.242%	3	387	+236.372%
2025-11-25	80.8000	80.8000	80.5000	80.5000	-1.251%	2	386	+225.466%
2025-11-24	81.5200	81.5200	81.5200	81.5200	+1.976%	2	386	+221.394%
2025-11-21	80.9000	80.9000	79.9400	79.9400	-9.672%	9	388	+227.746%
2025-11-20	98.6600	98.6600	88.1500	88.5000	-4.469%	4	388	+196.045%
2025-11-19	92.6400	92.6400	92.6400	92.6400	-5.633%	2	391	+182.815%
2025-11-17	98.1700	98.1700	98.1700	98.1700	+4.159%	2	391	+166.884%
2025-11-14	94.2500	94.2500	94.2500	94.2500	-1.792%	1	391	+177.984%
2025-11-06	95.9700	95.9700	95.9700	95.9700	-1.569%	4	390	+173.002%
2025-11-05	99.5000	99.5000	97.5000	97.5000	-6.430%	6	390	+168.718%
2025-11-04	104.2000	104.2000	104.2000	104.2000	-7.975%	1	386	+151.440%
2025-11-03	112.0000	113.2300	112.0000	113.2300	+6.499%	5	385	+131.387%
2025-10-31	106.3200	106.3200	106.3200	106.3200	-1.125%	7	385	+146.426%
2025-10-29	107.5300	107.5300	107.5300	107.5300	+2.634%	1	378	+143.653%
2025-10-28	104.7300	104.7700	104.7300	104.7700	+10.284%	2	377	+150.072%
2025-10-24	95.0000	95.0000	95.0000	95.0000	+4.533%	1	379	+175.789%
2025-10-23	89.7000	91.3500	89.7000	90.8800	+22.003%	22	378	+188.292%
2025-10-20	74.4900	74.4900	74.4900	74.4900	+0.188%	1	388	+251.725%
2025-10-14	74.3500	74.3500	74.3500	74.3500	-14.096%	1	388	+252.387%
2025-10-13	82.2200	86.5500	82.2200	86.5500	+7.918%	3	389	+202.715%
2025-10-10	79.9500	80.2000	79.9500	80.2000	-3.315%	2	391	+226.683%
2025-10-08	82.9500	82.9500	82.9500	82.9500	+23.529%	1	390	+215.853%
2025-10-07	69.7500	69.7500	67.1500	67.1500	-12.222%	3	387	+290.171%
2025-10-06	77.0000	77.0000	76.5000	76.5000	+4.366%	2	387	+242.484%
2025-10-01	73.3000	73.3000	73.3000	73.3000	+18.897%	1	389	+257.435%
2025-09-25	64.2700	64.2700	61.6500	61.6500	-11.866%	3	389	+324.980%
2025-09-24	69.9500	69.9500	69.9500	69.9500	+1.450%	20	387	+274.553%
2025-09-23	70.7900	71.2200	68.9000	68.9500	-7.636%	10	367	+279.985%
2025-09-22	74.2000	74.6500	74.2000	74.6500	-6.547%	14	367	+250.971%
2025-09-19	79.8300	79.8900	79.8100	79.8800	-0.349%	7	367	+227.992%
2025-09-18	72.7600	80.5000	72.7600	80.1600	+57.982%	16	369	+226.846%
2025-09-15	50.7400	50.7400	50.7400	50.7400	+7.500%	2	363	+416.358%
2025-09-12	47.3900	47.4600	46.9800	47.2000	+29.992%	5	363	+455.085%
2025-09-03	36.0000	36.3100	35.2500	36.3100	-0.384%	27	362	+621.564%
2025-09-02	36.4500	36.4500	36.4500	36.4500	-22.364%	1	362	+618.793%
2025-08-28	40.1800	46.9500	40.0700	46.9500	+6.126%	12	362	+458.040%
2025-08-25	44.2400	44.2400	44.2400	44.2400	-3.089%	1	361	+492.224%
2025-08-19	45.7500	45.7500	45.6500	45.6500	-9.640%	2	361	+473.932%
2025-08-15	50.5200	50.5200	50.5200	50.5200	+2.997%	2	361	+418.606%
2025-08-14	49.0500	49.0500	49.0500	49.0500	-7.014%	5	359	+434.149%
2025-08-12	52.7500	52.7500	52.7500	52.7500	+5.247%	1	354	+396.682%
2025-08-08	50.0300	50.1200	50.0300	50.1200	-13.735%	2	354	+422.745%
2025-08-06	58.1500	58.2500	57.9100	58.1000	-6.592%	26	355	+350.947%
2025-08-04	62.3500	62.3500	62.2000	62.2000	+7.427%	2	355	+321.222%
2025-08-01	57.9000	57.9000	57.9000	57.9000	-19.494%	8	354	+352.504%
2025-07-25	72.6000	72.7100	71.5800	71.9200	+4.687%	4	346	+264.294%
2025-07-23	68.8500	68.8500	68.5500	68.7000	-6.416%	6	345	+281.368%
2025-07-18	73.4100	73.4100	73.4100	73.4100	-2.510%	1	348	+256.900%
2025-07-17	73.7000	75.4500	73.7000	75.3000	-0.133%	3	348	+247.942%
2025-07-16	75.9000	75.9000	75.4000	75.4000	-4.412%	2	348	+247.480%
2025-07-15	78.8800	78.8800	78.8800	78.8800	-12.888%	1	347	+232.150%
2025-07-10	90.5500	90.5500	90.5500	90.5500	-13.308%	1	347	+189.343%
2025-07-03	104.4500	104.4500	104.4500	104.4500	+16.081%	1	348	+150.838%
2025-07-01	91.6100	91.6100	89.9800	89.9800	-9.659%	3	349	+191.176%
2025-06-30	99.6000	99.6000	99.6000	99.6000	+1.872%	1	348	+163.052%
2025-06-26	98.6000	100.9000	97.7700	97.7700	+9.546%	23	348	+167.976%
2025-06-17	89.7200	89.7200	89.2500	89.2500	+4.398%	13	369	+193.557%
2025-06-13	84.9000	85.4900	84.9000	85.4900	-5.983%	4	380	+206.469%
2025-06-12	90.9300	90.9300	90.9300	90.9300	+12.886%	2	381	+188.134%
2025-06-11	78.4000	80.5500	78.4000	80.5500	-5.591%	3	381	+225.264%
2025-06-06	82.0200	85.3200	82.0200	85.3200	+7.524%	12	381	+207.079%
2025-06-05	78.2500	79.3500	78.2500	79.3500	+4.477%	29	384	+230.183%
2025-06-04	75.9500	75.9500	75.9500	75.9500	-17.302%	1	355	+244.964%
2025-06-03	89.2700	91.8400	89.2700	91.8400	+5.044%	18	355	+185.279%
2025-06-02	83.9500	88.2000	83.9500	87.4300	+5.976%	48	373	+199.668%
2025-05-30	80.0800	82.5000	78.7500	82.5000	+3.839%	88	417	+217.576%
2025-05-29	79.7500	80.8400	76.4800	79.4500	-6.143%	234	418	+229.767%
2025-05-28	84.8500	84.8500	84.6500	84.6500	-1.168%	2	491	+209.510%
2025-05-27	87.2000	87.2000	85.6500	85.6500	+11.017%	6	492	+205.896%
2025-05-23	74.4500	77.4900	74.4500	77.1500	+7.257%	96	511	+239.598%
2025-05-22	73.6200	74.1500	71.8500	71.9300	+6.705%	298	511	+264.243%
2025-05-21	67.4100	67.4100	67.4100	67.4100	-1.158%	1	345	+288.666%
2025-05-20	68.1000	68.2000	68.1000	68.2000	-1.715%	2	345	+284.164%
2025-05-19	69.0100	69.6300	69.0100	69.3900	+2.270%	15	344	+277.576%
2025-05-16	68.3800	69.0300	67.0100	67.8500	-2.191%	310	344	+286.146%
2025-05-14	69.3700	69.3700	69.3700	69.3700	+0.029%	4	283	+277.685%
2025-05-13	67.8300	69.3500	67.8300	69.3500	+22.743%	6	287	+277.794%
2025-05-09	56.5000	56.5000	56.5000	56.5000	-14.743%	2	289	+363.717%
2025-05-08	66.3300	66.8000	66.2700	66.2700	+0.837%	15	288	+295.352%
2025-05-07	66.0300	66.0300	65.7200	65.7200	-9.849%	10	288	+298.661%
2025-05-06	73.1000	73.1000	72.9000	72.9000	-2.135%	2	288	+259.396%
2025-05-05	74.4900	74.4900	74.4900	74.4900	+8.856%	3	289	+251.725%
2025-05-02	68.4300	68.4300	68.4300	68.4300	-1.327%	8	289	+282.873%
2025-05-01	69.3500	69.3500	69.3500	69.3500	+5.235%	6	293	+277.794%
2025-04-30	62.7200	65.9400	62.4200	65.9000	+19.905%	485	293	+297.572%
2025-04-24	54.9400	55.3500	54.1600	54.9600	+12.831%	20	99	+376.710%
2025-04-23	49.2100	51.3800	48.7100	48.7100	+21.866%	6	98	+437.877%
2025-04-22	41.8500	41.8800	39.0500	39.9700	0.000%	157	98	+555.492%
2025-04-21	41.7700	41.7700	39.6400	39.9700	-11.512%	16	138	+555.492%
2025-04-17	44.9200	45.3200	44.9000	45.1700	-5.876%	45	118	+480.031%
2025-04-16	49.9800	50.1500	47.9900	47.9900	-4.820%	8	118	+445.947%
2025-04-15	48.2000	51.1700	48.2000	50.4200	+6.484%	7	121	+419.635%
2025-04-14	47.3500	47.3500	47.3500	47.3500	+12.284%	10	121	+453.326%
2025-04-10	43.4500	43.4500	42.1700	42.1700	-4.290%	4	131	+521.295%
2025-04-09	44.5100	44.5100	40.7200	44.0600	+51.461%	5	135	+494.644%
2025-04-07	28.6500	29.0900	28.6500	29.0900	-22.571%	12	134	+800.653%
2025-04-03	37.8900	37.8900	37.5700	37.5700	-14.884%	2	132	+597.365%
2025-04-02	44.5000	44.5000	44.1400	44.1400	+13.558%	4	133	+493.566%
2025-04-01	38.6700	38.8700	38.6700	38.8700	+15.341%	2	135	+574.042%
2025-03-31	33.7000	33.7000	33.7000	33.7000	-8.274%	1	135	+677.448%
2025-03-28	35.4100	37.6100	34.7800	36.7400	-14.756%	172	135	+613.119%
2025-03-26	43.1000	43.1000	43.1000	43.1000	-0.093%	1	174	+507.889%
2025-03-17	43.1400	43.1400	43.1400	43.1400	+14.460%	10	174	+507.325%
2025-03-14	37.6900	37.6900	37.6900	37.6900	+56.390%	2	164	+595.145%
2025-03-10	24.1000	24.1000	24.1000	24.1000	-33.973%	1	164	+987.137%
2025-03-06	39.7500	39.7500	36.5000	36.5000	-0.545%	2	163	+617.808%
2025-03-05	40.8600	40.8600	36.7000	36.7000	-27.485%	6	161	+613.896%
2025-02-28	50.0300	50.6100	50.0300	50.6100	-4.365%	12	164	+417.684%
2025-02-26	52.9200	52.9200	52.9200	52.9200	+12.238%	2	164	+395.087%
2025-02-25	46.2500	47.1500	46.2500	47.1500	-23.308%	2	164	+455.673%
2025-02-21	67.5000	67.5000	61.1800	61.4800	-10.937%	168	164	+326.155%
2025-02-20	67.0400	69.0300	67.0400	69.0300	-15.899%	4	81	+279.545%
2025-02-19	84.1800	84.6400	82.0800	82.0800	-0.858%	7	77	+219.201%
2025-02-18	83.5400	83.5400	82.7900	82.7900	-0.433%	4	76	+216.463%
2025-02-14	83.1500	83.1500	83.1500	83.1500	+9.595%	4	71	+215.093%
2025-02-13	75.8700	75.8700	75.8700	75.8700	-0.224%	2	69	+245.328%
2025-02-12	74.0000	76.1600	73.9100	76.0400	+1.319%	8	69	+244.555%
2025-02-11	74.8500	75.0500	74.8500	75.0500	+4.454%	2	64	+249.101%
2025-02-10	71.9500	71.9500	71.7500	71.8500	+3.159%	4	64	+264.649%
2025-02-07	69.6500	69.6500	69.6500	69.6500	+5.053%	4	62	+276.167%
2025-02-06	66.3000	66.3000	66.2600	66.3000	+2.950%	3	61	+295.173%
2025-02-05	64.4000	64.4000	64.4000	64.4000	+13.480%	1	64	+306.832%
2025-01-30	56.9000	56.9000	56.7500	56.7500	-9.921%	8	64	+361.674%
2025-01-28	45.9700	63.6500	45.9000	63.0000	+43.672%	27	64	+315.873%
2025-01-27	44.7300	48.6600	43.2500	43.8500	-2.556%	56	49	+497.491%
2025-01-24	47.7100	48.5000	45.0000	45.0000	-1.467%	126	27	+482.222%
2025-01-23	45.9000	46.0000	45.6700	45.6700	0.000%	6	0	+473.681%

.dark-mode .kQ8YrH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQ8YrH{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C570CRWD Jan 15 2027 570.00 Call (CRWD270115C00570000)option OPRA

CRWD20270115C570
CRWD Jan 15 2027 570.00 Call (CRWD270115C00570000)
option OPRA