Dark

CRWD20270115C610
CRWD Jan 15 2027 610.00 Call (CRWD270115C00610000)
option OPRA

Inactive

Jun 22, 2026

163.00+2.034%(+3.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	163.0000	163.0000	163.0000	163.0000	+2.034%	10	231	0.000%
2026-06-17	159.7000	159.7500	159.7000	159.7500	-4.163%	2	232	+2.034%
2026-06-15	166.6900	166.6900	166.6900	166.6900	+26.023%	2	232	-2.214%
2026-06-09	138.8500	138.8500	128.2500	132.2700	-41.870%	7	233	+23.233%
2026-06-02	227.6100	227.6100	227.5400	227.5400	+23.912%	2	233	-28.364%
2026-05-29	165.5500	183.6300	165.5500	183.6300	+28.413%	2	233	-11.235%
2026-05-27	143.0000	143.0000	143.0000	143.0000	-7.641%	4	234	+13.986%
2026-05-26	155.8000	156.5000	154.8300	154.8300	+1.748%	22	238	+5.277%
2026-05-22	151.4000	154.3500	151.4000	152.1700	+10.669%	40	202	+7.117%
2026-05-21	139.9600	139.9600	135.8500	137.5000	+2.208%	24	215	+18.545%
2026-05-20	134.8100	134.8100	134.5300	134.5300	+14.028%	2	215	+21.163%
2026-05-19	113.7300	117.9800	113.7300	117.9800	+0.332%	2	213	+38.159%
2026-05-18	108.0300	117.5900	108.0300	117.5900	+36.780%	5	213	+38.617%
2026-05-15	85.9700	85.9700	85.9700	85.9700	-5.797%	2	213	+89.601%
2026-05-14	88.1700	91.2600	88.1600	91.2600	+21.195%	21	213	+78.611%
2026-05-13	75.5000	75.5000	75.3000	75.3000	+11.144%	2	169	+116.467%
2026-05-12	63.5700	72.1000	62.7500	67.7500	+2.574%	156	169	+140.590%
2026-05-11	60.2800	66.0500	60.2800	66.0500	+141.058%	26	169	+146.783%
2026-04-29	27.4000	27.4000	27.4000	27.4000	-0.976%	2	160	+494.891%
2026-04-24	27.6700	27.6700	27.6700	27.6700	-3.924%	1	162	+489.086%
2026-04-23	28.8000	28.8000	28.8000	28.8000	-4.636%	5	163	+465.972%
2026-04-22	30.2000	30.2000	30.2000	30.2000	-3.205%	5	168	+439.735%
2026-04-21	25.1500	31.2000	25.1500	31.2000	+48.289%	8	168	+422.436%
2026-04-16	21.0400	21.0400	21.0400	21.0400	+28.685%	2	161	+674.715%
2026-04-10	15.8600	16.3500	13.7900	16.3500	-40.437%	5	160	+896.942%
2026-04-08	27.4500	27.4500	27.4500	27.4500	+94.681%	1	162	+493.807%
2026-03-27	14.1000	14.1000	14.1000	14.1000	-32.793%	2	161	+1,056.028%
2026-03-23	20.9800	20.9800	20.9800	20.9800	+5.427%	2	159	+676.930%
2026-03-20	19.9000	19.9000	19.9000	19.9000	-39.788%	3	161	+719.095%
2026-03-12	32.7500	33.0500	32.7500	33.0500	+24.717%	2	164	+393.192%
2026-03-05	26.3500	26.5000	26.3500	26.5000	+39.108%	20	164	+515.094%
2026-02-26	19.0500	19.0500	19.0500	19.0500	+18.323%	4	174	+755.643%
2026-02-24	16.1000	16.1000	16.1000	16.1000	+5.091%	1	174	+912.422%
2026-02-23	15.4000	15.4000	15.3200	15.3200	-34.809%	5	174	+963.969%
2026-02-20	23.5000	23.5000	23.5000	23.5000	-1.053%	2	179	+593.617%
2026-02-17	23.7500	23.7500	23.7500	23.7500	-21.539%	1	180	+586.316%
2026-02-13	30.2700	30.2700	30.2700	30.2700	+17.828%	1	180	+438.487%
2026-02-12	25.6900	25.6900	25.6900	25.6900	+2.473%	1	180	+534.488%
2026-02-11	25.0000	25.0700	25.0000	25.0700	-3.205%	4	179	+550.179%
2026-02-10	24.8500	25.9000	24.7000	25.9000	+9.191%	8	180	+529.344%
2026-02-09	23.7200	23.7200	23.7200	23.7200	+8.558%	1	180	+587.184%
2026-02-06	21.5700	22.1500	21.5700	21.8500	-33.788%	16	179	+645.995%
2026-01-29	33.0000	33.0000	33.0000	33.0000	-28.664%	1	177	+393.939%
2026-01-28	46.9800	46.9800	45.7500	46.2600	+4.590%	15	178	+252.356%
2026-01-27	44.2300	44.2300	44.2300	44.2300	+7.878%	1	166	+268.528%
2026-01-13	41.0500	41.1500	41.0000	41.0000	-6.478%	3	165	+297.561%
2026-01-09	43.8500	43.8500	43.4500	43.8400	+11.410%	13	164	+271.807%
2026-01-05	39.1500	39.3500	39.1500	39.3500	-14.177%	2	161	+314.231%
2025-12-23	45.6000	45.8500	45.6000	45.8500	-9.298%	2	161	+255.507%
2025-12-22	50.0000	50.5500	50.0000	50.5500	-1.481%	3	160	+222.453%
2025-12-19	51.3100	51.3100	51.3100	51.3100	+5.036%	5	157	+217.677%
2025-12-17	48.8500	48.8500	48.8500	48.8500	-30.925%	5	157	+233.675%
2025-12-05	70.7200	70.7200	70.7200	70.7200	-3.769%	1	157	+130.486%
2025-12-02	73.4900	73.4900	73.4900	73.4900	+7.050%	1	157	+121.799%
2025-11-25	68.5500	68.6500	68.5500	68.6500	+1.553%	10	156	+137.436%
2025-11-21	65.4000	69.1000	65.4000	67.6000	-14.093%	32	161	+141.124%
2025-11-18	78.6900	78.6900	78.6900	78.6900	-6.876%	1	152	+107.142%
2025-11-06	81.2600	85.4900	80.1600	84.5000	-1.767%	110	151	+92.899%
2025-11-05	87.3200	87.3200	86.0200	86.0200	-11.910%	4	98	+89.491%
2025-11-03	96.0000	97.6500	96.0000	97.6500	+9.412%	2	96	+66.923%
2025-10-28	88.1600	89.2500	88.1300	89.2500	+7.491%	11	96	+82.633%
2025-10-27	83.0300	83.0300	83.0300	83.0300	+8.182%	10	95	+96.315%
2025-10-23	76.8000	76.8000	76.7500	76.7500	+20.449%	3	95	+112.378%
2025-10-20	63.7200	63.7200	63.7200	63.7200	-2.643%	1	97	+155.807%
2025-10-14	65.2600	65.4500	65.2600	65.4500	+15.902%	3	97	+149.045%
2025-09-24	58.4300	58.4300	56.4700	56.4700	-17.199%	21	98	+188.649%
2025-09-18	62.0000	68.2000	62.0000	68.2000	+61.995%	3	97	+139.003%
2025-09-15	42.8000	42.8000	42.0000	42.1000	+9.351%	3	96	+287.173%
2025-09-12	38.4200	38.5000	38.4200	38.5000	+39.241%	2	96	+323.377%
2025-09-04	27.4400	27.6500	27.4400	27.6500	-6.112%	2	96	+489.512%
2025-09-02	29.4500	29.4500	29.4500	29.4500	-17.252%	1	95	+453.480%
2025-08-21	36.1100	36.1100	35.4700	35.5900	-12.555%	5	96	+357.994%
2025-08-18	39.4500	40.7000	39.4500	40.7000	-1.809%	52	97	+300.491%
2025-08-11	41.4500	41.4500	41.4500	41.4500	+4.857%	1	71	+293.245%
2025-08-08	40.0100	40.3300	38.1200	39.5300	-5.067%	4	72	+312.345%
2025-08-07	41.6400	41.6400	41.6400	41.6400	-32.839%	1	71	+291.451%
2025-07-28	62.0000	62.0000	62.0000	62.0000	-1.587%	8	72	+162.903%
2025-07-17	63.0000	63.0000	63.0000	63.0000	-17.840%	5	71	+158.730%
2025-07-10	76.6800	76.6800	76.6800	76.6800	-10.211%	1	71	+112.572%
2025-07-09	85.4000	85.4000	85.4000	85.4000	+2.263%	1	70	+90.867%
2025-07-08	85.1900	85.1900	83.5100	83.5100	+8.497%	3	70	+95.186%
2025-07-01	75.8600	78.0000	75.5900	76.9700	-11.752%	5	69	+111.771%
2025-06-30	87.2200	87.2200	87.2200	87.2200	+10.196%	1	72	+86.884%
2025-06-17	77.8000	79.2500	77.8000	79.1500	+5.886%	10	71	+105.938%
2025-06-16	75.9500	75.9500	74.7500	74.7500	+3.047%	5	66	+118.060%
2025-06-11	72.5400	72.5400	72.5400	72.5400	+5.482%	1	67	+124.704%
2025-06-10	67.6600	69.7000	63.5400	68.7700	+1.192%	23	68	+137.022%
2025-06-09	67.9600	67.9600	67.9600	67.9600	-16.099%	1	69	+139.847%
2025-06-03	81.0000	81.0000	81.0000	81.0000	+8.930%	50	70	+101.235%
2025-06-02	74.3600	74.3600	74.3600	74.3600	+6.426%	1	28	+119.204%
2025-05-30	70.0000	70.0000	69.8700	69.8700	+0.172%	4	27	+133.290%
2025-05-29	69.7500	69.7500	69.7500	69.7500	+11.868%	1	28	+133.692%
2025-05-22	62.3000	62.3500	62.3000	62.3500	+6.672%	2	27	+161.427%
2025-05-16	58.2300	58.4500	58.2300	58.4500	+11.674%	4	26	+178.871%
2025-05-12	52.3400	52.3400	52.3400	52.3400	+3.480%	1	25	+211.425%
2025-05-09	50.5800	50.5800	50.5800	50.5800	-9.045%	2	25	+222.262%
2025-05-08	55.6000	56.8700	55.5500	55.6100	+2.074%	17	25	+193.113%
2025-04-30	53.8300	54.6400	53.2500	54.4800	-3.864%	25	36	+199.192%
2025-04-29	54.6000	56.6700	54.6000	56.6700	+6.824%	10	33	+187.630%
2025-04-25	50.8800	53.2500	50.8800	53.0500	+6.142%	6	39	+207.257%
2025-04-24	46.1500	51.9600	46.1000	49.9800	+28.318%	27	38	+226.130%
2025-04-23	41.6000	42.1300	38.9500	38.9500	+2.770%	16	46	+318.485%
2025-04-17	37.8500	37.9000	37.8500	37.9000	-4.774%	2	38	+330.079%
2025-04-16	39.7400	39.8000	39.7400	39.8000	-8.041%	2	38	+309.548%
2025-04-15	40.4500	44.5800	40.3000	43.2800	+3.466%	16	38	+276.617%
2025-04-14	39.8500	41.8300	39.8500	41.8300	+17.698%	2	31	+289.672%
2025-04-10	35.4100	35.5400	35.2800	35.5400	+36.535%	4	30	+358.638%
2025-04-07	26.0100	26.2100	24.6500	26.0300	-0.725%	10	31	+526.201%
2025-04-04	26.4800	27.4200	26.2200	26.2200	-19.939%	6	31	+521.663%
2025-04-03	32.7500	32.7500	32.7500	32.7500	-4.296%	2	31	+397.710%
2025-04-01	29.9000	34.2200	29.6500	34.2200	+61.797%	20	29	+376.330%
2025-03-10	23.2000	23.2000	21.1500	21.1500	-48.789%	11	24	+670.686%
2025-02-28	41.3000	41.3000	41.3000	41.3000	-16.683%	28	28	+294.673%
2025-02-24	49.5700	49.5700	49.5700	49.5700	-29.105%	1	29	+228.828%
2025-02-13	69.9200	69.9200	69.9200	69.9200	+9.370%	1	29	+133.124%
2025-02-10	63.9300	63.9300	63.9300	63.9300	+1.962%	14	29	+154.966%
2025-02-07	62.7000	62.7000	62.7000	62.7000	+7.639%	4	29	+159.968%
2025-02-06	59.8000	59.8000	58.2500	58.2500	+1.765%	12	28	+179.828%
2025-02-05	54.0500	57.2400	54.0500	57.2400	+8.759%	16	19	+184.766%
2025-02-04	51.5900	52.6300	51.0600	52.6300	+4.862%	7	14	+209.709%
2025-01-31	50.1900	50.1900	50.1900	50.1900	+2.012%	2	12	+224.766%
2025-01-29	49.1300	49.6000	47.4500	49.2000	0.000%	12	11	+231.301%

.dark-mode .XG2ST2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XG2ST2{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C610CRWD Jan 15 2027 610.00 Call (CRWD270115C00610000)option OPRA

CRWD20270115C610
CRWD Jan 15 2027 610.00 Call (CRWD270115C00610000)
option OPRA