Dark

CRWD20270115C580
CRWD Jan 15 2027 580.00 Call (CRWD270115C00580000)
option OPRA

Inactive

Jul 1, 2026

259.90+8.179%(+19.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	259.9000	259.9000	259.9000	259.9000	+8.179%	2	465	0.000%
2026-06-30	240.2700	240.2700	240.2500	240.2500	+5.359%	2	465	+8.179%
2026-06-29	228.8500	228.9100	228.0300	228.0300	+33.024%	4	465	+13.976%
2026-06-25	171.4200	171.4200	171.4200	171.4200	+1.264%	10	469	+51.616%
2026-06-18	169.2800	169.2800	169.2800	169.2800	-2.914%	1	461	+53.533%
2026-06-17	174.3600	174.3600	174.3600	174.3600	-2.385%	1	461	+49.059%
2026-06-12	178.6200	178.6200	178.6200	178.6200	+34.371%	1	461	+45.504%
2026-06-09	132.9300	132.9300	132.9300	132.9300	-21.806%	2	461	+95.516%
2026-06-08	170.0000	170.0000	170.0000	170.0000	-10.714%	26	460	+52.882%
2026-06-04	174.9900	190.4000	174.9900	190.4000	-20.501%	30	460	+36.502%
2026-06-03	239.6300	239.6300	239.5000	239.5000	-10.010%	3	459	+8.518%
2026-06-01	245.5000	266.1400	245.5000	266.1400	+22.150%	12	459	-2.345%
2026-05-29	211.4600	217.8800	211.4600	217.8800	+31.610%	5	459	+19.286%
2026-05-26	165.5500	165.5500	165.5500	165.5500	-3.413%	5	459	+56.992%
2026-05-22	167.8000	171.4000	167.8000	171.4000	+14.703%	20	459	+51.634%
2026-05-20	149.4300	149.4300	149.4300	149.4300	+14.069%	2	459	+73.928%
2026-05-19	129.4000	131.0000	129.4000	131.0000	-0.456%	3	464	+98.397%
2026-05-18	127.0000	131.6000	127.0000	131.6000	+16.306%	3	464	+97.492%
2026-05-15	96.3400	113.1500	93.4500	113.1500	+6.264%	17	464	+129.695%
2026-05-14	96.5000	107.1500	96.5000	106.4800	+12.084%	26	450	+144.083%
2026-05-13	85.6300	95.0500	84.0900	95.0000	+17.356%	9	420	+173.579%
2026-05-12	76.9100	83.0000	76.4800	80.9500	+25.562%	62	420	+221.062%
2026-05-08	60.0000	64.4700	60.0000	64.4700	+25.306%	71	420	+303.133%
2026-05-07	53.4400	53.4400	51.4500	51.4500	+29.271%	2	360	+405.151%
2026-05-06	39.8000	39.8000	39.8000	39.8000	-8.904%	25	361	+553.015%
2026-05-05	43.6900	43.6900	43.6900	43.6900	+19.209%	1	361	+494.873%
2026-05-01	36.6500	36.6500	36.6500	36.6500	+5.316%	15	361	+609.141%
2026-04-24	32.6000	34.8000	32.5000	34.8000	-11.921%	6	361	+646.839%
2026-04-22	38.7000	39.5100	38.7000	39.5100	+56.351%	17	357	+557.808%
2026-04-16	25.2700	25.2700	25.2700	25.2700	+15.388%	2	359	+928.492%
2026-04-14	21.9000	21.9000	21.9000	21.9000	+16.738%	1	359	+1,086.758%
2026-04-10	16.4300	18.7600	16.4300	18.7600	-9.372%	6	358	+1,285.394%
2026-04-09	21.1700	21.1700	20.0000	20.7000	-18.182%	4	360	+1,155.556%
2026-04-07	25.3000	25.3000	25.3000	25.3000	+26.500%	1	363	+927.273%
2026-03-31	20.0000	20.0000	20.0000	20.0000	+23.381%	1	363	+1,199.500%
2026-03-27	16.2100	16.2100	16.2100	16.2100	-16.999%	1	363	+1,503.331%
2026-03-25	19.5300	19.5300	19.5300	19.5300	-24.185%	1	364	+1,230.773%
2026-03-23	25.7600	25.7600	25.7600	25.7600	-16.091%	1	364	+908.929%
2026-03-16	31.0000	31.0000	30.7000	30.7000	-17.562%	2	364	+746.580%
2026-03-12	37.2400	37.2400	37.2400	37.2400	-8.613%	2	364	+597.905%
2026-03-11	40.7500	40.7500	40.7500	40.7500	+11.187%	1	365	+537.791%
2026-03-10	35.5000	37.2000	35.5000	36.6500	+38.826%	21	366	+609.141%
2026-03-04	22.6400	26.4000	22.6400	26.4000	+12.150%	4	358	+884.470%
2026-03-03	22.7500	23.5400	22.7500	23.5400	+21.654%	2	356	+1,004.078%
2026-02-27	19.3500	19.3500	19.3500	19.3500	+4.878%	1	355	+1,243.152%
2026-02-24	18.4500	18.4500	18.4500	18.4500	-42.163%	1	356	+1,308.672%
2026-02-18	32.0000	32.4000	31.9000	31.9000	-10.292%	14	356	+714.734%
2026-02-13	35.3800	37.1500	35.2600	35.5600	+14.341%	9	355	+630.877%
2026-02-11	30.6000	31.1000	29.3100	31.1000	-2.508%	5	355	+735.691%
2026-02-10	31.5000	31.9500	31.4000	31.9000	+19.880%	4	353	+714.734%
2026-02-06	26.6100	26.6100	26.6100	26.6100	+10.553%	1	350	+876.700%
2026-02-05	24.0700	24.0700	24.0700	24.0700	-38.566%	1	349	+979.767%
2026-01-29	37.9500	39.2300	37.9500	39.1800	-26.215%	35	349	+563.349%
2026-01-28	52.1500	53.1000	52.1500	53.1000	+1.530%	5	350	+389.454%
2026-01-27	52.3000	52.3000	52.3000	52.3000	+19.543%	4	345	+396.941%
2026-01-22	43.8000	44.0500	43.7500	43.7500	-8.473%	6	347	+494.057%
2026-01-21	47.8000	47.8000	47.8000	47.8000	-1.504%	6	350	+443.724%
2026-01-14	45.1600	48.5300	45.1600	48.5300	+2.168%	3	347	+435.545%
2026-01-13	51.0000	51.0000	47.5000	47.5000	-2.163%	2	347	+447.158%
2026-01-12	48.5500	48.5500	48.5500	48.5500	+2.125%	4	349	+435.324%
2026-01-08	49.7800	49.8300	47.5400	47.5400	-6.857%	41	350	+446.698%
2026-01-07	51.6100	51.6100	51.0400	51.0400	+14.774%	2	336	+409.208%
2026-01-06	44.6000	44.6000	44.4700	44.4700	-2.691%	2	336	+484.439%
2026-01-05	48.8500	50.0000	45.7000	45.7000	-1.466%	11	334	+468.709%
2026-01-02	46.3800	46.3800	46.3800	46.3800	-11.792%	2	334	+460.371%
2025-12-30	53.0000	53.0000	52.5800	52.5800	-0.792%	2	334	+394.294%
2025-12-29	53.5500	53.7000	53.0000	53.0000	-3.776%	3	334	+390.377%
2025-12-26	55.2400	55.3200	55.0800	55.0800	+0.584%	3	332	+371.859%
2025-12-24	54.7600	54.7600	54.7600	54.7600	-2.735%	3	332	+374.617%
2025-12-23	56.3000	56.3000	56.3000	56.3000	+2.850%	20	332	+361.634%
2025-12-17	54.7400	54.7400	54.7400	54.7400	-34.693%	1	332	+374.790%
2025-12-05	83.8200	83.8200	83.8200	83.8200	+4.710%	1	333	+210.069%
2025-12-04	80.0500	80.0500	80.0500	80.0500	-1.112%	25	333	+224.672%
2025-12-03	71.9500	80.9500	71.9500	80.9500	-2.938%	5	308	+221.062%
2025-12-02	83.4000	83.4000	83.4000	83.4000	+7.212%	3	305	+211.631%
2025-11-26	77.7900	77.7900	77.7900	77.7900	+0.504%	1	305	+234.105%
2025-11-25	77.4000	77.4000	77.4000	77.4000	+2.044%	10	305	+235.788%
2025-11-21	77.6500	77.6500	75.7500	75.8500	-20.040%	10	305	+242.650%
2025-11-20	94.8600	94.8600	94.8600	94.8600	+11.982%	2	301	+173.983%
2025-11-19	84.7100	84.7100	84.7100	84.7100	-22.127%	1	301	+206.811%
2025-11-10	106.6800	108.7800	106.6800	108.7800	+14.929%	8	302	+138.923%
2025-11-07	93.0700	95.2000	93.0700	94.6500	+3.183%	110	297	+174.591%
2025-11-06	91.7300	91.7300	91.7300	91.7300	-4.795%	2	243	+183.332%
2025-11-05	97.2900	97.2900	94.9500	96.3500	-9.249%	140	244	+169.746%
2025-11-03	106.1700	106.1700	106.1700	106.1700	+2.234%	1	176	+144.796%
2025-10-30	98.8000	103.8500	98.8000	103.8500	+1.814%	2	176	+150.265%
2025-10-28	100.1100	102.0000	99.5200	102.0000	+8.511%	4	178	+154.804%
2025-10-27	94.0000	94.0000	94.0000	94.0000	+8.034%	3	180	+176.489%
2025-10-23	87.7000	87.7000	86.4200	87.0100	+21.184%	8	180	+198.701%
2025-10-20	71.8000	71.8000	71.8000	71.8000	-5.526%	1	183	+261.978%
2025-10-14	76.0000	76.0000	76.0000	76.0000	-0.977%	1	183	+241.974%
2025-10-13	80.3600	80.3600	76.7500	76.7500	-6.402%	4	182	+238.632%
2025-10-10	82.0000	82.0000	82.0000	82.0000	+3.797%	1	181	+216.951%
2025-10-08	79.0000	79.0000	79.0000	79.0000	+7.850%	1	180	+228.987%
2025-10-06	73.2500	73.2500	73.2500	73.2500	+6.856%	1	180	+254.812%
2025-10-03	68.5500	68.5500	68.5500	68.5500	-5.383%	2	181	+279.139%
2025-10-02	72.4500	72.4500	72.4500	72.4500	+8.102%	2	181	+258.730%
2025-09-30	67.0200	67.0200	67.0200	67.0200	-2.516%	1	179	+287.795%
2025-09-23	69.8500	69.8600	68.7500	68.7500	-4.910%	3	179	+278.036%
2025-09-22	71.5100	72.3000	68.0000	72.3000	-6.262%	17	177	+259.474%
2025-09-19	78.5500	78.5500	73.0800	77.1300	-0.477%	21	164	+236.964%
2025-09-18	69.0900	77.5000	69.0900	77.5000	+55.622%	26	174	+235.355%
2025-09-15	49.7500	49.8000	49.7500	49.8000	+11.186%	2	165	+421.888%
2025-09-12	44.7900	44.7900	44.7900	44.7900	+19.823%	3	164	+480.263%
2025-09-09	37.3800	37.3800	37.3800	37.3800	+1.027%	3	163	+595.292%
2025-09-08	37.0000	37.0000	37.0000	37.0000	+8.504%	1	166	+602.432%
2025-09-04	34.1000	34.1000	34.1000	34.1000	-7.135%	2	165	+662.170%
2025-09-02	36.7200	36.7200	36.7200	36.7200	-8.315%	1	165	+607.789%
2025-08-29	43.9300	43.9500	40.0500	40.0500	-9.184%	32	174	+548.939%
2025-08-28	43.1700	44.9200	43.1700	44.1000	+2.558%	30	174	+489.342%
2025-08-27	41.4700	43.0000	41.4700	43.0000	+6.832%	6	169	+504.419%
2025-08-26	40.8700	40.8700	40.2500	40.2500	-2.965%	5	175	+545.714%
2025-08-22	42.7700	42.7700	41.4800	41.4800	+0.826%	2	176	+526.567%
2025-08-21	41.1500	41.1500	41.1400	41.1400	-5.120%	3	176	+531.745%
2025-08-20	42.6100	43.3600	41.0300	43.3600	-3.257%	94	176	+499.400%
2025-08-19	43.8200	44.8200	43.8200	44.8200	-5.143%	2	150	+479.875%
2025-08-18	47.3500	47.3500	47.2500	47.2500	-4.930%	2	151	+450.053%
2025-08-08	49.7000	49.7000	49.7000	49.7000	+1.574%	1	152	+422.938%
2025-08-07	47.7700	49.1200	47.5800	48.9300	-11.917%	8	151	+431.167%
2025-08-06	55.6000	55.6000	55.5500	55.5500	-0.874%	4	153	+367.867%
2025-08-01	56.0400	56.0400	56.0400	56.0400	-19.943%	2	153	+363.776%
2025-07-18	70.0000	70.0000	70.0000	70.0000	-4.044%	1	151	+271.286%
2025-07-16	73.4000	73.4000	72.9500	72.9500	-3.159%	3	151	+256.271%
2025-07-15	75.3300	75.3300	75.3300	75.3300	-0.462%	1	150	+245.015%
2025-07-14	75.6800	75.6800	75.6800	75.6800	-11.485%	1	149	+243.420%
2025-07-10	90.0000	90.0000	85.5000	85.5000	-11.856%	8	150	+203.977%
2025-07-09	96.5000	97.0000	96.5000	97.0000	+7.778%	5	144	+167.938%
2025-07-08	90.0000	90.0000	90.0000	90.0000	-2.174%	1	148	+188.778%
2025-07-07	92.0000	92.0000	92.0000	92.0000	-4.167%	1	147	+182.500%
2025-07-03	95.0000	96.0000	95.0000	96.0000	+12.084%	4	151	+170.729%
2025-07-02	85.6500	85.6500	85.6500	85.6500	+1.229%	1	151	+203.444%
2025-07-01	87.0000	87.0000	82.5000	84.6100	-11.837%	4	150	+207.174%
2025-06-30	92.7000	95.9700	92.7000	95.9700	+4.100%	3	147	+170.814%
2025-06-27	92.1900	92.1900	92.1900	92.1900	-1.454%	1	148	+181.918%
2025-06-26	90.1000	95.8000	90.0000	93.5500	+6.030%	113	148	+177.819%
2025-06-25	91.0000	91.0000	88.2300	88.2300	+3.181%	6	125	+194.571%
2025-06-18	85.5100	85.5100	85.5100	85.5100	-3.975%	1	126	+203.941%
2025-06-17	84.9200	89.0500	84.9200	89.0500	+6.775%	109	126	+191.859%
2025-06-16	83.4000	83.4000	83.4000	83.4000	-0.879%	1	228	+211.631%
2025-06-13	84.3000	85.8800	84.1400	84.1400	+0.466%	44	227	+208.890%
2025-06-12	84.1000	84.1000	83.7500	83.7500	+12.416%	7	222	+210.328%
2025-06-05	74.5000	74.5000	74.5000	74.5000	-0.428%	1	223	+248.859%
2025-06-04	74.5800	75.1900	74.3600	74.8200	-13.603%	30	222	+247.367%
2025-06-03	86.8000	86.8000	86.6000	86.6000	+2.997%	105	226	+200.115%
2025-06-02	84.6100	84.6100	84.0800	84.0800	+5.774%	2	121	+209.110%
2025-05-30	79.6500	79.6500	79.4900	79.4900	+2.767%	10	122	+226.959%
2025-05-29	77.1000	77.3500	76.8500	77.3500	-7.132%	16	126	+236.005%
2025-05-27	82.5000	83.6600	82.5000	83.2900	+18.293%	4	128	+212.042%
2025-05-22	65.7200	71.0600	65.7200	70.4100	+12.225%	169	125	+269.124%
2025-05-19	62.7400	62.7400	62.7400	62.7400	-3.625%	1	86	+314.249%
2025-05-16	64.9500	66.1600	64.0400	65.1000	+3.333%	498	86	+299.232%
2025-05-14	64.0900	64.7500	63.0000	63.0000	-2.703%	4	149	+312.540%
2025-05-13	65.4200	66.6300	64.7500	64.7500	+10.401%	10	150	+301.390%
2025-05-12	59.7000	60.5800	58.6500	58.6500	+6.695%	59	154	+343.137%
2025-05-09	59.7500	59.7500	54.9700	54.9700	-13.132%	60	192	+372.803%
2025-05-08	62.8500	65.2700	61.6200	63.2800	+3.483%	175	177	+310.714%
2025-05-07	62.9000	63.3700	60.0000	61.1500	-12.580%	593	295	+325.020%
2025-05-06	70.2000	70.2000	69.9500	69.9500	+2.356%	2	486	+271.551%
2025-05-02	68.3400	68.3400	68.3400	68.3400	+8.116%	2	487	+280.304%
2025-04-30	61.5600	63.2100	59.7100	63.2100	-0.535%	168	486	+311.169%
2025-04-29	63.2600	63.5500	62.1400	63.5500	+7.312%	3	502	+308.969%
2025-04-25	57.2600	59.2200	57.2600	59.2200	+2.545%	6	504	+338.872%
2025-04-24	46.4200	57.8000	46.4200	57.7500	+24.865%	157	501	+350.043%
2025-04-23	42.6100	49.1000	42.6100	46.2500	+19.943%	407	557	+461.946%
2025-04-22	39.6500	41.2400	38.3200	38.5600	-3.792%	34	330	+574.015%
2025-04-21	39.5800	40.0800	39.5800	40.0800	-6.877%	24	329	+548.453%
2025-04-17	46.3200	46.3200	42.6300	43.0400	-3.368%	74	339	+503.857%
2025-04-16	46.5500	48.0900	42.9800	44.5400	-8.916%	357	339	+483.520%
2025-04-15	45.0800	51.3000	45.0400	48.9000	+13.457%	59	269	+431.493%
2025-04-14	47.2500	47.2500	41.7000	43.1000	-2.928%	128	236	+503.016%
2025-04-11	40.9000	44.8000	40.2100	44.4000	+5.589%	92	184	+485.360%
2025-04-10	38.8200	43.2200	38.8200	42.0500	+4.602%	178	159	+518.074%
2025-04-09	40.2000	40.2000	40.2000	40.2000	+33.555%	4	101	+546.517%
2025-04-04	29.8200	30.1000	29.5300	30.1000	-20.328%	6	97	+763.455%
2025-04-03	36.9700	37.7800	33.9900	37.7800	-5.266%	21	96	+587.930%
2025-04-02	35.2800	39.8800	35.2800	39.8800	+5.586%	2	91	+551.705%
2025-04-01	35.8000	37.7700	35.7900	37.7700	+6.096%	293	91	+588.112%
2025-03-28	34.5000	35.9700	34.0200	35.6000	-7.364%	600	176	+630.056%
2025-03-27	39.7700	39.8100	38.1200	38.4300	-7.709%	206	85	+576.295%
2025-03-26	42.3100	42.3100	41.6400	41.6400	+19.005%	2	41	+524.159%
2025-03-14	34.7100	34.9900	34.5500	34.9900	+36.413%	18	41	+642.784%
2025-03-11	25.6500	25.6500	25.6500	25.6500	-14.300%	4	49	+913.255%
2025-03-07	29.9300	29.9300	29.9300	29.9300	-16.630%	2	49	+768.360%
2025-03-06	40.3500	40.3500	35.9000	35.9000	-31.866%	12	38	+623.955%
2025-03-03	53.7000	53.7000	51.8400	52.6900	-26.369%	3	38	+393.262%
2025-02-20	66.2500	71.5600	66.2500	71.5600	-8.643%	2	39	+263.192%
2025-02-19	79.2700	79.2700	78.3300	78.3300	-1.744%	5	39	+231.801%
2025-02-14	80.1500	80.1500	79.7200	79.7200	+0.530%	10	32	+226.016%
2025-02-13	79.0500	79.3000	79.0500	79.3000	+13.610%	2	33	+227.743%
2025-02-10	68.6000	69.8000	68.6000	69.8000	+1.086%	44	33	+272.350%
2025-02-07	66.9500	69.1500	66.9500	69.0500	+26.234%	34	12	+276.394%
2025-01-30	54.9500	54.9500	54.7000	54.7000	0.000%	2	1	+375.137%

.dark-mode .N8Cqhn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N8Cqhn{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C580CRWD Jan 15 2027 580.00 Call (CRWD270115C00580000)option OPRA

CRWD20270115C580
CRWD Jan 15 2027 580.00 Call (CRWD270115C00580000)
option OPRA