Dark

CRWD20270115C620
CRWD Jan 15 2027 620.00 Call (CRWD270115C00620000)
option OPRA

Inactive

Jun 29, 2026

203.50+41.016%(+59.19)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	200.8300	205.4500	200.8300	203.5000	+41.016%	8	386	0.000%
2026-06-24	148.9800	148.9800	144.3100	144.3100	-8.287%	2	385	+41.016%
2026-06-23	157.3500	157.3500	157.3500	157.3500	-3.838%	1	385	+29.330%
2026-06-11	159.6200	163.6300	159.6200	163.6300	+20.095%	2	386	+24.366%
2026-06-10	136.2500	136.2500	136.2500	136.2500	+16.953%	1	387	+49.358%
2026-06-09	116.5000	116.5000	116.5000	116.5000	-15.641%	10	386	+74.678%
2026-06-08	140.2700	140.2700	138.1000	138.1000	-20.426%	5	396	+47.357%
2026-06-05	173.5500	173.5500	173.5500	173.5500	+3.119%	3	392	+17.257%
2026-06-04	160.7700	168.3000	160.7700	168.3000	-23.801%	4	395	+20.915%
2026-06-02	231.7200	231.7200	220.8700	220.8700	-7.236%	15	392	-7.864%
2026-06-01	221.4800	238.3500	221.4800	238.1000	+21.903%	11	405	-14.532%
2026-05-29	184.4500	195.3200	184.4500	195.3200	+45.004%	12	405	+4.188%
2026-05-28	134.7000	134.7000	134.7000	134.7000	+2.824%	1	406	+51.076%
2026-05-27	131.0000	131.0000	131.0000	131.0000	-12.486%	5	407	+55.344%
2026-05-26	147.9100	149.6900	147.9100	149.6900	+3.021%	21	412	+35.948%
2026-05-22	143.8800	145.3000	143.8800	145.3000	+6.666%	12	424	+40.055%
2026-05-21	138.8100	138.8100	136.2200	136.2200	+2.575%	2	426	+49.391%
2026-05-20	118.2700	132.8000	117.6900	132.8000	+17.077%	40	426	+53.238%
2026-05-19	119.9100	119.9100	110.9000	113.4300	+0.256%	20	403	+79.406%
2026-05-18	99.7500	113.1400	99.7500	113.1400	+16.112%	4	403	+79.866%
2026-05-15	80.2000	97.4400	80.2000	97.4400	+8.207%	40	403	+108.846%
2026-05-14	86.3500	90.7000	86.3500	90.0500	+21.410%	195	386	+125.986%
2026-05-13	68.1200	74.3200	68.1000	74.1700	+8.120%	105	309	+174.370%
2026-05-12	62.7300	68.6000	62.7300	68.6000	+9.270%	40	309	+196.647%
2026-05-11	59.2000	62.7800	59.2000	62.7800	+15.702%	15	309	+224.148%
2026-05-08	49.6100	54.2600	47.8500	54.2600	+23.318%	16	313	+275.046%
2026-05-07	44.0000	44.0000	44.0000	44.0000	+52.672%	1	303	+362.500%
2026-05-01	28.5500	28.8200	28.5500	28.8200	+2.929%	4	300	+606.107%
2026-04-28	28.0000	28.0000	28.0000	28.0000	-4.437%	1	300	+626.786%
2026-04-22	29.3000	29.3000	29.3000	29.3000	+3.060%	5	301	+594.539%
2026-04-21	29.2500	29.5000	28.4300	28.4300	+125.635%	59	293	+615.793%
2026-04-10	12.6000	12.6000	12.6000	12.6000	-48.843%	1	293	+1,515.079%
2026-04-08	23.8000	24.6300	23.8000	24.6300	+52.319%	90	293	+726.228%
2026-04-07	15.6500	16.4100	15.3500	16.1700	+13.474%	317	303	+1,158.503%
2026-03-31	14.2500	14.2500	14.2500	14.2500	-26.089%	1	587	+1,328.070%
2026-03-23	19.2800	19.4000	19.2800	19.2800	-1.381%	48	588	+955.498%
2026-03-20	19.5500	19.5500	19.5500	19.5500	-20.041%	1	588	+940.921%
2026-03-16	24.5500	24.5500	24.3000	24.4500	-13.665%	16	588	+732.311%
2026-03-13	28.3200	28.3200	28.3200	28.3200	-4.966%	1	596	+618.573%
2026-03-12	29.8000	29.8000	29.8000	29.8000	+4.196%	70	595	+582.886%
2026-03-11	33.5000	33.5000	28.6000	28.6000	+3.811%	9	525	+611.538%
2026-03-09	27.5500	27.5500	27.5500	27.5500	+54.342%	4	521	+638.657%
2026-03-02	18.2000	18.2000	17.8500	17.8500	+30.197%	6	523	+1,040.056%
2026-02-23	14.5300	14.5300	13.7100	13.7100	-29.692%	3	522	+1,384.318%
2026-02-20	21.0000	21.0000	19.5000	19.5000	-22.465%	3	521	+943.590%
2026-02-18	24.7500	25.3000	24.7500	25.1500	-8.678%	6	520	+709.145%
2026-02-13	28.3000	28.5000	27.5400	27.5400	+13.333%	3	517	+638.925%
2026-02-10	24.1000	24.3000	24.1000	24.3000	-23.344%	2	517	+737.449%
2026-02-02	32.1000	32.3000	31.7000	31.7000	-2.522%	28	516	+541.956%
2026-01-29	32.5200	32.5200	32.5200	32.5200	-20.683%	5	522	+525.769%
2026-01-28	41.0000	41.0000	41.0000	41.0000	+2.117%	1	522	+396.341%
2026-01-26	40.5300	40.5300	40.1500	40.1500	+10.363%	8	522	+406.849%
2026-01-15	36.3800	36.3800	36.3800	36.3800	-2.675%	10	519	+459.373%
2026-01-14	37.3800	37.3800	37.3800	37.3800	+0.349%	10	529	+444.409%
2026-01-06	37.2500	37.2500	37.2500	37.2500	-0.107%	194	519	+446.309%
2026-01-05	36.8500	38.0500	36.8500	37.2900	-18.935%	7	325	+445.723%
2025-12-30	44.1300	46.0000	44.1300	46.0000	+5.384%	200	319	+342.391%
2025-12-29	44.0000	44.0000	43.6500	43.6500	-0.114%	4	199	+366.208%
2025-12-23	44.1100	44.1100	43.7000	43.7000	-12.161%	4	197	+365.675%
2025-12-19	49.7500	49.7500	49.7500	49.7500	+8.246%	2	199	+309.045%
2025-12-17	45.9600	45.9600	45.9600	45.9600	-11.530%	1	199	+342.776%
2025-12-16	51.9500	51.9500	51.9500	51.9500	-20.796%	2	199	+291.723%
2025-12-11	67.0300	67.7600	65.5900	65.5900	-3.473%	4	199	+210.261%
2025-12-09	68.4000	68.4000	67.9500	67.9500	+13.250%	2	199	+199.485%
2025-12-03	60.0000	60.0000	60.0000	60.0000	-6.103%	1	198	+239.167%
2025-12-01	63.7500	63.9000	63.7500	63.9000	-5.403%	2	198	+218.466%
2025-11-24	67.3500	67.5500	67.3500	67.5500	+4.163%	2	197	+201.258%
2025-11-21	65.9500	65.9500	64.8500	64.8500	-14.929%	18	197	+213.801%
2025-11-19	76.2300	76.2300	76.2300	76.2300	+1.101%	5	188	+166.955%
2025-11-18	75.3000	75.4000	75.3000	75.4000	-8.573%	2	191	+169.894%
2025-11-05	82.9700	82.9700	82.4700	82.4700	-2.862%	2	190	+146.756%
2025-11-04	84.9000	84.9000	84.9000	84.9000	-3.578%	1	191	+139.694%
2025-11-03	88.0500	88.0500	88.0500	88.0500	+10.755%	5	186	+131.119%
2025-10-27	79.5000	79.5000	79.5000	79.5000	+2.926%	1	185	+155.975%
2025-10-24	82.0700	82.0700	77.2400	77.2400	+19.826%	2	185	+163.465%
2025-10-14	64.4600	64.4600	64.4600	64.4600	+5.292%	1	186	+215.700%
2025-10-03	61.3000	61.3000	61.2200	61.2200	+9.674%	2	185	+232.408%
2025-09-30	55.7200	55.8200	55.7200	55.8200	-11.397%	2	186	+264.565%
2025-09-18	63.0000	63.0000	63.0000	63.0000	+57.500%	1	188	+223.016%
2025-09-15	38.6200	40.9000	38.6200	40.0000	+9.589%	35	188	+408.750%
2025-09-12	36.5000	36.5000	36.5000	36.5000	+7.038%	2	177	+457.534%
2025-09-11	34.1000	34.1000	34.1000	34.1000	+14.200%	1	177	+496.774%
2025-09-08	29.8600	29.8600	29.8600	29.8600	+19.440%	1	178	+581.514%
2025-09-04	25.0000	25.0000	25.0000	25.0000	-9.617%	1	178	+714.000%
2025-09-03	27.6600	27.6600	27.6600	27.6600	-11.375%	1	178	+635.719%
2025-08-29	32.4600	32.4600	31.2100	31.2100	-21.975%	5	175	+552.035%
2025-08-19	40.1300	40.1300	40.0000	40.0000	+5.597%	3	175	+408.750%
2025-08-18	37.8600	37.8800	37.8000	37.8800	+0.611%	4	175	+437.223%
2025-08-14	37.6500	37.6500	37.6500	37.6500	-12.340%	1	174	+440.505%
2025-08-12	41.6300	42.9500	41.6300	42.9500	+4.248%	2	173	+373.807%
2025-08-11	41.7000	41.7000	41.2000	41.2000	+1.854%	6	172	+393.932%
2025-08-08	41.9400	41.9400	39.5500	40.4500	+0.622%	3	172	+403.090%
2025-08-07	46.0000	46.0000	39.4000	40.2000	-12.987%	115	172	+406.219%
2025-08-06	46.4000	46.4000	46.2000	46.2000	-27.014%	2	167	+340.476%
2025-07-15	65.3900	65.3900	63.3000	63.3000	-5.522%	9	166	+221.485%
2025-07-11	67.0000	67.0000	67.0000	67.0000	-12.590%	8	166	+203.731%
2025-07-10	76.6500	76.6500	76.6500	76.6500	-4.783%	1	158	+165.492%
2025-07-08	82.0900	82.0900	80.5000	80.5000	-7.343%	2	158	+152.795%
2025-07-03	86.8700	86.8800	86.8700	86.8800	+17.231%	100	80	+134.231%
2025-07-02	74.1100	74.1100	74.1100	74.1100	-2.165%	1	80	+174.592%
2025-07-01	76.4700	76.8300	74.6700	75.7500	-1.239%	134	81	+168.647%
2025-06-30	76.7000	76.7000	76.7000	76.7000	-5.924%	3	45	+165.319%
2025-06-26	81.6300	81.6300	81.5300	81.5300	+10.295%	2	45	+149.601%
2025-06-25	73.9200	73.9200	73.9200	73.9200	-1.137%	1	46	+175.298%
2025-06-24	74.7700	74.7700	74.7700	74.7700	-1.644%	1	47	+172.168%
2025-06-23	75.1200	76.0200	75.1200	76.0200	+1.428%	3	47	+167.693%
2025-06-18	76.3200	76.3200	74.9500	74.9500	-1.550%	2	47	+171.514%
2025-06-17	74.9300	76.6200	74.9300	76.1300	+2.740%	16	47	+167.306%
2025-06-12	74.1000	74.1000	74.1000	74.1000	+8.223%	5	52	+174.629%
2025-06-11	64.5000	69.8600	64.5000	68.4700	+0.102%	6	48	+197.210%
2025-06-06	68.3000	68.4000	68.3000	68.4000	-1.341%	4	48	+197.515%
2025-06-02	69.4800	69.4800	69.3300	69.3300	-1.715%	2	47	+193.524%
2025-05-30	69.2600	70.5400	69.0000	70.5400	+7.400%	10	47	+188.489%
2025-05-29	63.9500	65.6800	63.9500	65.6800	-5.319%	3	46	+209.836%
2025-05-28	69.4600	69.4600	69.3700	69.3700	+6.477%	2	48	+193.354%
2025-05-23	65.3600	65.3600	65.1500	65.1500	+17.155%	4	48	+212.356%
2025-05-16	55.5700	55.6100	55.5700	55.6100	+1.036%	6	48	+265.941%
2025-05-13	55.0400	55.0400	55.0400	55.0400	+19.470%	1	49	+269.731%
2025-05-09	47.7000	49.8800	45.2500	46.0700	-15.808%	18	48	+341.719%
2025-05-08	53.0800	55.2700	52.7300	54.7200	+4.767%	81	45	+271.893%
2025-05-07	53.7100	54.0200	52.2300	52.2300	-1.527%	4	22	+289.623%
2025-04-30	51.1500	53.3700	50.9800	53.0400	+6.935%	12	21	+283.673%
2025-04-28	49.2000	49.6000	49.2000	49.6000	-2.458%	4	15	+310.282%
2025-04-25	51.0500	51.1000	50.8500	50.8500	+8.077%	24	16	+300.197%
2025-04-24	47.0100	47.0500	47.0100	47.0500	+28.272%	2	10	+332.519%
2025-04-16	40.5500	40.5500	36.4500	36.6800	+8.875%	5	9	+454.798%
2025-04-10	34.3000	34.3000	33.6900	33.6900	+15.694%	2	10	+504.037%
2025-04-09	29.1200	29.1200	29.1200	29.1200	-10.593%	1	9	+598.832%
2025-04-03	31.6000	32.5700	31.3500	32.5700	-10.028%	5	9	+524.808%
2025-04-02	31.4000	36.2000	31.4000	36.2000	+16.026%	5	5	+462.155%
2025-04-01	31.2000	31.2000	31.2000	31.2000	+55.844%	1	5	+552.244%
2025-03-10	20.0200	20.0200	20.0200	20.0200	-28.244%	1	4	+916.484%
2025-03-07	27.9000	27.9000	27.9000	27.9000	-3.793%	2	3	+629.391%
2025-03-06	29.0000	29.0000	29.0000	29.0000	-14.404%	1	2	+601.724%
2025-03-05	33.8800	33.8800	33.8800	33.8800	-16.838%	1	2	+500.649%
2025-02-25	40.7400	40.7400	40.7400	40.7400	0.000%	1	1	+399.509%

.dark-mode .VJF5SX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VJF5SX{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C620CRWD Jan 15 2027 620.00 Call (CRWD270115C00620000)option OPRA

CRWD20270115C620
CRWD Jan 15 2027 620.00 Call (CRWD270115C00620000)
option OPRA