Dark

CRWD20270115C590
CRWD Jan 15 2027 590.00 Call (CRWD270115C00590000)
option OPRA

Inactive

Jun 29, 2026

229.15+37.339%(+62.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	229.1500	229.1500	229.1500	229.1500	+37.339%	1	424	0.000%
2026-06-18	166.8500	166.8500	166.8500	166.8500	+19.734%	5	424	+37.339%
2026-06-09	139.3500	139.3500	139.3500	139.3500	-21.976%	1	424	+64.442%
2026-06-05	184.3200	184.3500	178.6000	178.6000	-2.180%	15	424	+28.303%
2026-06-04	182.5800	182.5800	182.5800	182.5800	-20.267%	50	409	+25.507%
2026-06-03	228.9900	228.9900	228.9900	228.9900	-2.015%	1	359	+0.070%
2026-06-02	233.7000	233.7000	233.7000	233.7000	-0.650%	1	360	-1.947%
2026-06-01	235.7700	235.7700	235.2300	235.2300	+47.572%	100	360	-2.585%
2026-05-28	159.4000	159.4000	159.4000	159.4000	+6.019%	1	290	+43.758%
2026-05-21	150.3500	150.3500	150.3500	150.3500	+4.410%	2	290	+52.411%
2026-05-20	143.5300	144.0000	143.5300	144.0000	+14.568%	7	290	+59.132%
2026-05-19	125.6900	125.6900	125.6900	125.6900	+0.151%	1	298	+82.314%
2026-05-18	107.8000	125.5000	107.8000	125.5000	+14.247%	4	298	+82.590%
2026-05-15	103.2000	109.8500	103.2000	109.8500	+10.081%	14	298	+108.603%
2026-05-14	96.6500	99.7900	96.6500	99.7900	+15.284%	44	305	+129.632%
2026-05-13	80.5500	86.5600	79.2000	86.5600	+19.476%	10	311	+164.730%
2026-05-12	72.4500	72.4500	72.4500	72.4500	-0.207%	1	311	+216.287%
2026-05-11	63.3100	72.7500	63.3100	72.6000	+18.569%	177	311	+215.634%
2026-05-08	61.1200	61.2300	61.1200	61.2300	+19.241%	16	266	+274.245%
2026-05-07	51.3500	51.3500	51.3500	51.3500	+48.841%	1	260	+346.251%
2026-04-29	34.3500	34.5500	34.3500	34.5000	+6.481%	168	260	+564.203%
2026-04-23	32.4000	32.4000	32.0000	32.4000	-13.944%	10	262	+607.253%
2026-04-22	37.6500	37.6500	37.6500	37.6500	+40.485%	5	261	+508.632%
2026-04-20	27.0000	27.0000	26.7000	26.8000	+44.086%	5	266	+755.037%
2026-04-09	19.9900	19.9900	18.6000	18.6000	-38.755%	2	269	+1,131.989%
2026-04-08	30.3700	30.3700	30.3700	30.3700	+50.347%	2	268	+654.527%
2026-04-06	20.2000	20.2000	20.2000	20.2000	+32.199%	1	268	+1,034.406%
2026-03-27	15.2800	15.2800	15.2800	15.2800	-18.420%	2	269	+1,399.673%
2026-03-26	18.7300	18.7300	18.7300	18.7300	+6.179%	1	269	+1,123.438%
2026-03-25	17.6400	17.6400	17.6400	17.6400	-11.844%	1	269	+1,199.036%
2026-03-24	20.0100	20.0100	20.0100	20.0100	-16.416%	1	269	+1,045.177%
2026-03-23	23.8900	24.4000	23.8900	23.9400	-22.273%	15	270	+857.185%
2026-03-18	30.8000	30.8000	30.8000	30.8000	-10.725%	1	278	+643.994%
2026-03-13	37.0000	37.0000	34.1000	34.5000	-2.817%	7	277	+564.203%
2026-03-09	35.5000	35.5000	35.5000	35.5000	+67.453%	1	277	+545.493%
2026-03-04	21.2000	21.2500	21.2000	21.2000	-7.826%	15	279	+980.896%
2026-03-03	23.0000	23.0000	23.0000	23.0000	+5.119%	1	268	+896.304%
2026-03-02	21.8800	21.8800	21.8800	21.8800	-3.186%	2	268	+947.303%
2026-02-26	22.6000	22.6000	22.6000	22.6000	+25.208%	1	268	+913.938%
2026-02-25	18.0500	18.0500	18.0500	18.0500	+6.176%	1	267	+1,169.529%
2026-02-23	17.0000	17.0000	17.0000	17.0000	-26.119%	1	267	+1,247.941%
2026-02-20	23.0100	23.0100	23.0100	23.0100	-24.309%	1	268	+895.871%
2026-02-19	30.0000	30.4000	28.7700	30.4000	-7.990%	40	268	+653.783%
2026-02-13	33.1500	33.1500	32.9300	33.0400	+10.872%	4	231	+593.553%
2026-02-10	29.1000	29.8000	29.1000	29.8000	+15.280%	12	231	+668.960%
2026-02-09	25.8500	25.8500	25.8500	25.8500	+6.160%	1	231	+786.460%
2026-02-06	24.5500	24.5500	24.3500	24.3500	-21.325%	3	230	+841.068%
2026-02-04	29.1200	31.2000	29.1200	30.9500	-10.601%	6	231	+640.388%
2026-02-03	34.5700	34.6200	34.5700	34.6200	-19.768%	2	233	+561.901%
2026-01-16	43.1500	43.1500	43.1500	43.1500	-7.701%	1	233	+431.054%
2026-01-13	46.5500	46.7500	46.5500	46.7500	+1.520%	2	233	+390.160%
2026-01-12	48.5000	48.5000	46.0500	46.0500	-6.020%	5	232	+397.611%
2026-01-08	49.0000	49.0000	49.0000	49.0000	-4.817%	1	232	+367.653%
2026-01-07	51.4800	51.4800	51.4800	51.4800	-1.718%	1	233	+345.124%
2025-12-26	52.3800	52.3800	52.3800	52.3800	-3.749%	1	233	+337.476%
2025-12-18	54.5900	54.5900	54.2800	54.4200	-25.959%	24	233	+321.077%
2025-12-08	73.5000	73.5000	73.5000	73.5000	-8.240%	1	232	+211.769%
2025-12-02	80.1800	80.1800	80.1000	80.1000	+7.879%	6	233	+186.080%
2025-11-21	74.3000	74.4000	74.2000	74.2500	-23.438%	4	233	+208.620%
2025-11-14	96.9800	96.9800	96.9800	96.9800	-4.987%	1	233	+136.286%
2025-11-12	102.0700	102.0700	102.0700	102.0700	-5.007%	2	233	+124.503%
2025-11-11	107.4500	107.4500	107.4500	107.4500	+3.317%	1	233	+113.262%
2025-11-10	102.7700	104.0000	102.7700	104.0000	+15.070%	2	233	+120.337%
2025-11-07	90.2000	90.3800	90.2000	90.3800	-2.608%	2	235	+153.541%
2025-11-05	93.8200	93.8200	91.2500	92.8000	-11.661%	34	235	+146.929%
2025-11-03	102.3200	105.8000	102.3200	105.0500	+8.534%	31	239	+118.134%
2025-10-29	96.7900	96.7900	96.7900	96.7900	+13.871%	2	239	+136.750%
2025-10-23	83.6800	85.0000	83.5000	85.0000	+11.549%	4	239	+169.588%
2025-10-13	76.2000	76.2000	76.2000	76.2000	+4.170%	1	239	+200.722%
2025-10-10	79.8800	79.8800	73.1500	73.1500	-4.053%	15	239	+213.260%
2025-10-08	76.2400	76.2400	76.2400	76.2400	+9.698%	1	250	+200.564%
2025-10-06	69.5000	69.5000	69.5000	69.5000	+7.802%	3	250	+229.712%
2025-10-03	64.4700	64.4700	64.4700	64.4700	-9.069%	2	250	+255.437%
2025-10-02	70.9000	70.9000	70.9000	70.9000	+6.536%	4	250	+223.202%
2025-10-01	66.0000	66.5500	65.9500	66.5500	+14.544%	3	246	+244.328%
2025-09-25	57.4000	58.8000	57.4000	58.1000	-8.633%	46	246	+294.406%
2025-09-24	63.5900	63.5900	63.5900	63.5900	-13.033%	40	200	+260.355%
2025-09-19	73.1100	73.1200	73.1100	73.1200	+1.457%	2	160	+213.389%
2025-09-18	67.9800	72.4500	67.9800	72.0700	+60.799%	5	162	+217.955%
2025-09-15	44.8200	44.8200	44.8200	44.8200	+35.613%	4	162	+411.267%
2025-09-02	33.0500	33.0500	33.0500	33.0500	-13.753%	60	162	+593.343%
2025-08-29	39.6600	39.6600	38.3200	38.3200	-4.913%	2	102	+497.991%
2025-08-27	40.4500	40.4500	40.3000	40.3000	+6.053%	6	102	+468.610%
2025-08-26	38.4000	39.4000	38.0000	38.0000	-3.773%	14	108	+503.026%
2025-08-22	39.4900	39.4900	39.4900	39.4900	-5.072%	1	115	+480.273%
2025-08-19	43.6900	43.6900	41.6000	41.6000	-5.455%	14	115	+450.841%
2025-08-18	44.0000	44.0000	44.0000	44.0000	-4.369%	1	111	+420.795%
2025-08-15	46.0100	46.0100	46.0100	46.0100	+2.793%	1	111	+398.044%
2025-08-14	44.7600	44.7600	44.7600	44.7600	-1.148%	1	110	+411.953%
2025-08-11	47.4700	47.4700	45.2800	45.2800	+2.909%	2	110	+406.073%
2025-08-08	48.2000	48.4800	44.0000	44.0000	-8.619%	3	110	+420.795%
2025-08-07	46.5000	48.1500	45.6600	48.1500	-10.668%	70	111	+375.909%
2025-08-06	53.9500	53.9500	53.8500	53.9000	+3.435%	16	83	+325.139%
2025-08-05	50.5000	52.1100	50.5000	52.1100	-6.193%	2	86	+339.743%
2025-08-01	53.6400	55.8500	53.6400	55.5500	-20.643%	8	86	+312.511%
2025-07-16	69.1500	70.0000	69.1500	70.0000	-26.316%	2	84	+227.357%
2025-07-03	95.0000	95.0000	95.0000	95.0000	+13.718%	1	82	+141.211%
2025-07-02	83.5400	83.5400	83.5400	83.5400	-0.725%	2	82	+174.300%
2025-07-01	82.5000	84.1500	79.7900	84.1500	-5.946%	17	80	+172.311%
2025-06-30	89.4700	89.4700	89.4700	89.4700	+0.528%	1	80	+156.119%
2025-06-27	91.2400	91.2400	87.3200	89.0000	-1.614%	15	81	+157.472%
2025-06-26	90.1200	91.8900	89.5500	90.4600	+5.875%	101	91	+153.316%
2025-06-25	88.0000	88.0000	84.9700	85.4400	+7.879%	4	126	+168.200%
2025-06-16	79.2000	79.2000	79.2000	79.2000	+2.141%	1	126	+189.331%
2025-06-11	76.0000	77.7600	76.0000	77.5400	+8.221%	4	126	+195.525%
2025-06-05	71.6500	71.6500	71.6500	71.6500	+2.960%	1	127	+219.819%
2025-06-04	71.8900	71.8900	69.5900	69.5900	-18.129%	3	127	+229.286%
2025-06-03	85.0000	85.0000	85.0000	85.0000	+4.551%	1	127	+169.588%
2025-06-02	80.4400	81.3000	77.6700	81.3000	+1.435%	6	127	+181.857%
2025-05-30	76.9200	80.1500	75.3500	80.1500	+6.696%	16	127	+185.901%
2025-05-29	78.5500	78.5500	72.7500	75.1200	-4.061%	7	130	+205.045%
2025-05-28	76.7100	79.1900	76.7100	78.3000	-0.267%	12	130	+192.656%
2025-05-27	81.6500	81.6500	78.5100	78.5100	+17.022%	15	134	+191.874%
2025-05-22	65.6200	67.7900	65.5600	67.0900	+2.553%	106	133	+241.556%
2025-05-21	63.7500	65.9000	63.7500	65.4200	+3.137%	4	164	+250.275%
2025-05-20	63.4300	63.4300	63.4300	63.4300	+0.269%	1	164	+261.264%
2025-05-19	63.1700	65.0500	63.1700	63.2600	+2.329%	28	165	+262.235%
2025-05-16	62.2700	64.0100	61.5700	61.8200	+1.795%	752	165	+270.673%
2025-05-14	61.2300	61.3900	60.4300	60.7300	-3.817%	38	314	+277.326%
2025-05-13	60.6700	63.4700	60.6700	63.1400	+9.923%	10	315	+262.924%
2025-05-12	57.4000	57.4400	57.4000	57.4400	-5.666%	10	320	+298.938%
2025-05-08	61.7500	61.7800	60.4500	60.8900	+0.645%	23	320	+276.334%
2025-05-07	60.0500	60.9900	59.4000	60.5000	-14.063%	37	333	+278.760%
2025-05-05	69.8900	70.4000	69.6100	70.4000	+5.785%	11	331	+225.497%
2025-05-02	66.1500	66.5500	64.8500	66.5500	+7.564%	32	327	+244.328%
2025-05-01	61.3600	63.3300	61.3600	61.8700	+9.060%	4	326	+270.373%
2025-04-30	56.6400	56.7300	56.6400	56.7300	-7.891%	7	325	+303.931%
2025-04-29	60.5700	61.5900	58.8900	61.5900	+9.513%	182	322	+272.057%
2025-04-28	60.0300	60.0300	56.2400	56.2400	-3.830%	124	387	+307.450%
2025-04-25	55.9000	58.9800	55.6000	58.4800	+5.199%	570	387	+291.843%
2025-04-24	45.1600	55.9600	45.1600	55.5900	+21.694%	43	379	+312.214%
2025-04-23	44.1900	45.6800	42.8900	45.6800	+2.652%	441	371	+401.642%
2025-04-16	44.5000	44.5000	44.5000	44.5000	-4.609%	10	163	+414.944%
2025-04-15	43.0700	49.2400	42.7200	46.6500	+13.697%	275	153	+391.211%
2025-04-14	43.6800	43.6800	39.8900	41.0300	+8.746%	45	40	+458.494%
2025-04-10	37.2400	37.7300	37.2200	37.7300	-3.008%	5	52	+507.342%
2025-04-09	39.0000	39.0000	38.9000	38.9000	-1.169%	6	53	+489.075%
2025-04-02	39.5200	39.9100	38.0600	39.3600	+11.186%	9	59	+482.190%
2025-04-01	32.9000	35.4000	31.9500	35.4000	+4.641%	9	63	+547.316%
2025-03-28	33.7500	33.8300	33.7500	33.8300	-12.061%	4	62	+577.357%
2025-03-26	40.1300	40.1300	37.3100	38.4700	-10.535%	16	62	+495.659%
2025-03-25	43.0000	43.0000	43.0000	43.0000	+39.565%	1	64	+432.907%
2025-03-14	30.8100	30.8100	30.8100	30.8100	-0.996%	2	63	+643.752%
2025-03-12	31.1200	31.1200	31.1200	31.1200	+13.370%	1	63	+636.343%
2025-03-11	27.4500	27.4500	27.4500	27.4500	-5.475%	3	62	+734.791%
2025-03-07	29.0400	29.0400	29.0400	29.0400	-19.288%	2	59	+689.084%
2025-03-06	36.7100	36.7100	35.9800	35.9800	-3.358%	4	58	+536.882%
2025-03-05	34.9000	37.4200	34.9000	37.2300	-18.122%	6	58	+515.498%
2025-02-27	45.4700	45.4700	45.4700	45.4700	+4.553%	4	55	+403.959%
2025-02-25	43.4900	43.4900	43.4900	43.4900	-12.600%	1	50	+426.903%
2025-02-24	49.7600	49.7600	49.7600	49.7600	-33.387%	1	50	+360.510%
2025-02-19	74.8200	74.8200	74.7000	74.7000	-2.608%	2	49	+206.760%
2025-02-14	76.7000	76.7000	76.7000	76.7000	+2.664%	22	48	+198.761%
2025-02-13	74.7100	74.7100	74.7100	74.7100	+10.928%	2	48	+206.719%
2025-02-10	66.5000	67.7500	66.5000	67.3500	+3.935%	64	48	+240.238%
2025-02-07	64.9500	64.9500	64.8000	64.8000	+16.946%	4	17	+253.627%
2025-02-04	55.8500	55.8500	55.4100	55.4100	+5.342%	13	16	+313.554%
2025-01-30	52.8000	52.8000	52.6000	52.6000	0.000%	7	5	+335.646%

.dark-mode .p9K2gT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p9K2gT{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C590CRWD Jan 15 2027 590.00 Call (CRWD270115C00590000)option OPRA

CRWD20270115C590
CRWD Jan 15 2027 590.00 Call (CRWD270115C00590000)
option OPRA