Dark

CRWD20270115C630
CRWD Jan 15 2027 630.00 Call (CRWD270115C00630000)
option OPRA

Inactive

Jun 30, 2026

207.45+5.793%(+11.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	207.4500	207.4500	207.4500	207.4500	+5.793%	3	327	0.000%
2026-06-29	196.0900	196.0900	196.0900	196.0900	+31.428%	2	327	+5.793%
2026-06-23	148.9500	149.2000	148.9500	149.2000	-1.842%	10	329	+39.042%
2026-06-22	152.0000	152.0000	152.0000	152.0000	+21.193%	10	333	+36.480%
2026-06-09	115.8700	125.4200	115.8700	125.4200	-6.052%	4	343	+65.404%
2026-06-08	140.5200	140.5200	133.5000	133.5000	-14.220%	3	345	+55.393%
2026-06-05	159.0200	159.0200	155.6300	155.6300	-10.300%	4	344	+33.297%
2026-06-04	150.7000	173.5000	150.7000	173.5000	-22.527%	7	344	+19.568%
2026-06-02	225.7900	225.7900	223.9400	223.9500	-3.657%	4	347	-7.368%
2026-06-01	219.0000	232.4500	219.0000	232.4500	+22.407%	4	346	-10.755%
2026-05-29	172.0000	189.9000	172.0000	189.9000	+32.473%	32	346	+9.242%
2026-05-28	136.5000	143.3500	136.5000	143.3500	+11.331%	3	376	+44.716%
2026-05-27	120.2500	128.7600	120.2500	128.7600	-10.738%	7	376	+61.114%
2026-05-22	140.6500	144.2500	140.6500	144.2500	+13.583%	11	379	+43.813%
2026-05-21	132.5000	132.5000	126.2700	127.0000	-0.781%	24	381	+63.346%
2026-05-20	121.6500	128.6400	121.6500	128.0000	+10.202%	34	381	+62.070%
2026-05-19	116.0700	116.1500	116.0700	116.1500	+7.149%	11	400	+78.605%
2026-05-18	99.2000	108.4000	99.2000	108.4000	+15.528%	37	400	+91.375%
2026-05-15	93.8300	93.8300	93.8300	93.8300	+11.663%	10	400	+121.091%
2026-05-14	83.7100	84.3300	83.7100	84.0300	+28.920%	6	400	+146.876%
2026-05-13	65.1800	65.1800	65.1800	65.1800	+6.678%	10	397	+218.272%
2026-05-12	57.0000	65.2000	57.0000	61.1000	+2.225%	82	397	+239.525%
2026-05-11	59.7700	59.7700	59.7700	59.7700	+16.397%	3	397	+247.080%
2026-05-08	51.3500	51.3500	51.3500	51.3500	+71.567%	4	397	+303.992%
2026-05-04	29.9300	29.9300	29.9300	29.9300	+12.097%	1	397	+593.117%
2026-05-01	26.7000	26.7000	26.7000	26.7000	+0.755%	1	396	+676.966%
2026-04-29	26.4000	26.5000	26.4000	26.5000	+46.652%	2	396	+682.830%
2026-04-16	15.8500	18.0700	15.8500	18.0700	+42.846%	3	396	+1,048.035%
2026-04-10	12.6500	12.6500	12.6500	12.6500	+0.397%	2	396	+1,539.921%
2026-03-30	12.2800	12.6000	12.2800	12.6000	+15.596%	4	398	+1,546.429%
2026-03-27	11.5700	11.5700	10.8500	10.9000	-19.498%	3	398	+1,803.211%
2026-03-25	13.5400	13.5400	13.5400	13.5400	-26.732%	2	398	+1,432.127%
2026-03-23	18.5600	18.5600	18.4800	18.4800	-18.626%	12	396	+1,022.565%
2026-03-17	23.0900	23.0900	22.7100	22.7100	+2.067%	2	390	+813.474%
2026-03-16	25.4700	25.4700	22.2000	22.2500	-7.253%	11	389	+832.360%
2026-03-05	23.9900	23.9900	23.9900	23.9900	+42.374%	10	398	+764.735%
2026-03-02	16.7000	16.8500	16.7000	16.8500	+9.487%	4	397	+1,131.157%
2026-02-27	15.3500	15.3900	15.3500	15.3900	-10.262%	6	397	+1,247.953%
2026-02-26	17.1000	17.1500	17.1000	17.1500	+27.794%	5	391	+1,109.621%
2026-02-23	13.4400	13.4400	13.4200	13.4200	-43.732%	3	388	+1,445.827%
2026-02-18	23.8500	24.0000	23.6500	23.8500	-10.507%	26	385	+769.811%
2026-02-13	26.6000	26.6500	26.6000	26.6500	+22.529%	2	374	+678.424%
2026-02-11	21.7500	21.7500	21.7500	21.7500	+4.067%	1	374	+853.793%
2026-02-09	20.9000	20.9000	20.9000	20.9000	-16.400%	1	374	+892.584%
2026-02-05	25.0000	25.0000	25.0000	25.0000	-6.786%	1	374	+729.800%
2026-02-03	26.8200	26.8200	26.8200	26.8200	-34.934%	1	375	+673.490%
2026-01-28	41.2200	41.2200	41.2200	41.2200	-0.242%	1	375	+403.275%
2026-01-27	41.3200	41.3200	41.3200	41.3200	+16.231%	1	374	+402.057%
2026-01-06	35.7400	35.7400	35.5500	35.5500	-11.918%	2	374	+483.544%
2025-12-31	40.3600	40.3600	40.3600	40.3600	-9.911%	1	373	+413.999%
2025-12-18	44.9500	44.9500	44.6500	44.8000	-26.797%	15	373	+363.058%
2025-12-01	61.0500	61.2000	61.0500	61.2000	-1.370%	2	368	+238.971%
2025-11-21	59.5200	63.4500	59.5200	62.0500	-33.672%	23	367	+234.327%
2025-11-10	87.7100	93.5500	87.7100	93.5500	+12.103%	6	359	+121.753%
2025-11-07	76.6000	83.4500	76.6000	83.4500	+0.276%	18	357	+148.592%
2025-11-06	75.4100	83.4000	73.6000	83.2200	+4.943%	271	357	+149.279%
2025-11-05	80.5200	80.8000	78.8300	79.3000	-9.886%	313	240	+161.602%
2025-11-03	88.0000	88.0000	88.0000	88.0000	+5.452%	1	82	+135.739%
2025-10-29	83.4500	83.4500	83.4500	83.4500	+21.030%	11	82	+148.592%
2025-10-23	68.9500	68.9500	68.9500	68.9500	+11.968%	2	82	+200.870%
2025-10-14	61.5800	61.5800	61.5800	61.5800	-3.976%	1	82	+236.879%
2025-10-13	64.1300	64.1300	64.1300	64.1300	+1.794%	2	83	+223.484%
2025-10-08	63.0000	63.0000	63.0000	63.0000	+6.780%	2	84	+229.286%
2025-09-18	53.3000	59.0000	53.3000	59.0000	+55.673%	4	86	+251.610%
2025-09-16	37.9000	37.9000	37.9000	37.9000	+23.614%	7	87	+447.361%
2025-09-10	30.6600	30.6600	30.6600	30.6600	+2.542%	1	86	+576.614%
2025-09-08	29.9000	29.9000	29.9000	29.9000	+17.717%	1	85	+593.813%
2025-09-05	25.4000	25.4000	25.4000	25.4000	-4.511%	1	85	+716.732%
2025-09-04	26.6000	26.6000	26.6000	26.6000	+0.758%	3	85	+679.887%
2025-09-02	26.4000	26.4000	26.4000	26.4000	-20.073%	5	82	+685.795%
2025-08-27	33.0300	33.0300	33.0300	33.0300	+3.219%	1	77	+528.065%
2025-08-26	32.0000	32.0000	32.0000	32.0000	-16.471%	14	76	+548.281%
2025-08-15	38.3100	38.3100	38.3100	38.3100	-3.013%	1	76	+441.504%
2025-08-13	39.5000	39.5000	39.5000	39.5000	+5.081%	1	75	+425.190%
2025-08-07	37.5900	37.5900	37.5900	37.5900	-11.761%	1	75	+451.875%
2025-08-05	42.6000	42.6000	42.6000	42.6000	-5.333%	2	74	+386.972%
2025-08-01	45.0000	45.0000	45.0000	45.0000	-30.769%	1	72	+361.000%
2025-07-11	65.0000	65.0000	65.0000	65.0000	-12.043%	1	72	+219.154%
2025-07-10	71.0300	73.9000	71.0300	73.9000	-12.337%	2	71	+180.717%
2025-07-03	83.1000	84.3000	83.1000	84.3000	+5.652%	2	73	+146.085%
2025-06-30	80.2000	80.2000	79.7900	79.7900	+3.382%	2	73	+159.995%
2025-06-27	77.0000	77.9000	77.0000	77.1800	-2.955%	16	74	+168.787%
2025-06-26	79.2600	79.5300	79.2600	79.5300	+5.927%	2	71	+160.845%
2025-06-23	75.0800	75.0800	75.0800	75.0800	+4.904%	1	73	+176.305%
2025-06-17	71.6200	71.6200	70.8100	71.5700	+0.112%	3	73	+189.856%
2025-06-12	70.8900	71.4900	70.8900	71.4900	+8.105%	4	72	+190.180%
2025-06-11	66.1100	66.1300	66.1100	66.1300	-8.025%	2	71	+213.700%
2025-06-02	71.0000	71.9000	71.0000	71.9000	+23.837%	52	70	+188.526%
2025-05-22	57.6600	58.0600	57.2100	58.0600	+9.217%	6	68	+257.303%
2025-05-20	53.2500	53.2500	53.1600	53.1600	+1.161%	2	69	+290.237%
2025-05-08	51.5500	52.5500	51.5500	52.5500	+3.465%	7	69	+294.767%
2025-05-07	51.6300	51.6300	50.7900	50.7900	-11.439%	10	69	+308.447%
2025-05-06	57.5000	57.5000	57.3500	57.3500	+5.481%	2	73	+261.726%
2025-05-02	54.3700	54.3700	54.3700	54.3700	+9.838%	2	73	+281.552%
2025-04-30	48.7200	50.0000	48.4300	49.5000	+1.434%	104	73	+319.091%
2025-04-25	48.4500	48.8000	48.1500	48.8000	+4.834%	34	120	+325.102%
2025-04-24	46.6500	46.6500	46.5500	46.5500	+49.582%	7	134	+345.650%
2025-04-21	31.5900	31.7300	31.0600	31.1200	-20.287%	4	134	+566.613%
2025-04-14	39.0400	39.0400	39.0400	39.0400	+15.708%	1	133	+431.378%
2025-04-10	32.4800	34.3400	32.4800	33.7400	+46.696%	75	133	+514.849%
2025-04-07	23.0000	23.0000	23.0000	23.0000	-24.217%	1	96	+801.957%
2025-04-03	30.4100	30.8000	29.4200	30.3500	+10.969%	11	97	+583.526%
2025-04-01	27.3500	27.3500	27.3500	27.3500	-12.759%	1	97	+658.501%
2025-03-17	30.6600	31.3500	30.6600	31.3500	+11.131%	35	97	+561.722%
2025-03-14	25.7800	28.8400	25.7800	28.2100	+5.655%	234	131	+635.378%
2025-03-12	26.6000	26.7000	26.6000	26.7000	+32.770%	2	86	+676.966%
2025-03-10	21.4700	21.4700	18.8500	20.1100	-30.149%	193	87	+931.576%
2025-03-05	28.7900	28.7900	28.7900	28.7900	-47.891%	1	81	+620.563%
2025-02-20	63.3700	63.3700	55.2500	55.2500	-18.462%	2	82	+275.475%
2025-02-14	67.3100	67.7600	67.3100	67.7600	+14.673%	4	82	+206.154%
2025-02-11	59.0900	59.0900	59.0900	59.0900	+1.792%	1	82	+251.075%
2025-02-10	58.5200	58.7000	58.0500	58.0500	+3.939%	21	81	+257.364%
2025-02-07	59.3200	60.1500	55.6800	55.8500	0.000%	342	91	+271.441%

.dark-mode .cqQcn7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cqQcn7{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C630CRWD Jan 15 2027 630.00 Call (CRWD270115C00630000)option OPRA

CRWD20270115C630
CRWD Jan 15 2027 630.00 Call (CRWD270115C00630000)
option OPRA