Dark

CRWD20270115C640
CRWD Jan 15 2027 640.00 Call (CRWD270115C00640000)
option OPRA

Inactive

Jul 1, 2026

215.72+12.589%(+24.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	215.7200	215.7200	215.7200	215.7200	+12.589%	1	180	0.000%
2026-06-29	191.7800	191.7800	191.6000	191.6000	+30.874%	3	181	+12.589%
2026-06-23	143.9000	146.5500	141.0800	146.4000	-2.905%	13	182	+47.350%
2026-06-15	150.7000	150.9700	150.7000	150.7800	+24.612%	42	182	+43.069%
2026-06-10	123.9700	126.4000	121.0000	121.0000	+1.289%	3	212	+78.281%
2026-06-09	124.5200	124.5200	111.5000	119.4600	-7.395%	14	213	+80.579%
2026-06-08	132.7000	132.7000	128.1300	129.0000	-37.165%	9	207	+67.225%
2026-06-03	205.3000	205.3000	205.3000	205.3000	-9.500%	1	199	+5.075%
2026-06-01	220.5600	226.8500	220.5500	226.8500	+23.221%	7	200	-4.906%
2026-05-29	168.2000	184.1000	168.2000	184.1000	+36.370%	6	201	+17.175%
2026-05-28	129.5000	135.0000	129.5000	135.0000	+9.329%	6	206	+59.793%
2026-05-27	122.6700	123.4800	119.0000	123.4800	-10.144%	5	206	+74.700%
2026-05-26	135.0000	137.4200	133.5300	137.4200	-1.766%	4	202	+56.979%
2026-05-22	134.3600	139.8900	134.3600	139.8900	+15.813%	4	203	+54.207%
2026-05-21	126.3800	126.3800	120.7900	120.7900	+1.898%	5	203	+78.591%
2026-05-20	117.1400	122.7000	116.9700	118.5400	+14.112%	342	203	+81.981%
2026-05-19	104.0900	107.0700	103.8800	103.8800	+1.674%	16	197	+107.663%
2026-05-18	98.4500	102.1700	95.5500	102.1700	+19.637%	21	197	+111.138%
2026-05-15	85.4000	85.4000	85.4000	85.4000	+6.763%	1	197	+152.600%
2026-05-14	79.1300	80.7000	79.1300	79.9900	+20.304%	13	197	+169.684%
2026-05-13	62.6100	66.4900	62.6100	66.4900	+11.187%	21	178	+224.440%
2026-05-12	60.0800	60.0800	57.5000	59.8000	+5.897%	17	178	+260.736%
2026-05-11	56.4700	56.4700	56.4700	56.4700	+27.156%	1	178	+282.008%
2026-05-08	44.4100	44.4100	44.4100	44.4100	+45.178%	1	178	+385.746%
2026-05-05	30.5900	30.5900	30.5900	30.5900	+21.389%	1	179	+605.198%
2026-05-01	25.0000	25.2000	25.0000	25.2000	-2.890%	42	198	+756.032%
2026-04-22	25.5500	25.9500	25.5500	25.9500	+80.836%	2	198	+731.291%
2026-04-13	14.3500	14.3500	14.3500	14.3500	-4.206%	1	198	+1,403.275%
2026-04-07	14.9800	14.9800	14.9800	14.9800	+15.231%	1	198	+1,340.053%
2026-03-31	12.2000	13.0000	12.2000	13.0000	+24.402%	4	198	+1,559.385%
2026-03-27	10.4500	10.4500	10.4500	10.4500	-15.726%	1	197	+1,964.306%
2026-03-25	12.4000	12.4000	12.4000	12.4000	-37.751%	1	197	+1,639.677%
2026-03-19	19.9200	19.9200	19.9200	19.9200	-12.823%	2	197	+982.932%
2026-03-05	22.8500	22.8500	22.8500	22.8500	+37.320%	1	195	+844.070%
2026-03-03	16.6400	16.6400	16.6400	16.6400	-0.597%	1	195	+1,196.394%
2026-03-02	16.7400	16.7400	16.7400	16.7400	+15.369%	2	195	+1,188.650%
2026-02-23	14.5100	14.5100	14.5100	14.5100	-34.787%	1	195	+1,386.699%
2026-02-18	22.4000	22.4500	22.1900	22.2500	+11.809%	92	195	+869.528%
2026-02-17	19.9000	19.9000	19.9000	19.9000	-19.303%	1	170	+984.020%
2026-02-13	25.1600	25.1600	24.6600	24.6600	+22.993%	3	172	+774.777%
2026-02-12	20.0500	20.0500	20.0500	20.0500	-3.837%	35	172	+975.910%
2026-02-11	20.8500	20.8500	20.8500	20.8500	-12.025%	1	207	+934.628%
2026-02-05	23.7000	23.7000	23.7000	23.7000	-19.525%	1	206	+810.211%
2026-02-02	29.4500	29.4500	29.4500	29.4500	-4.228%	1	207	+632.496%
2026-01-29	29.2100	30.7500	28.2500	30.7500	-23.125%	7	208	+601.528%
2026-01-28	40.0000	40.0000	40.0000	40.0000	+11.888%	1	204	+439.300%
2026-01-26	35.7500	35.7500	35.7500	35.7500	+11.719%	1	204	+503.413%
2026-01-23	32.0000	32.0000	32.0000	32.0000	+1.878%	1	203	+574.125%
2026-01-22	31.4100	31.4100	31.4100	31.4100	+5.156%	1	202	+586.788%
2026-01-20	29.9300	29.9900	29.8700	29.8700	-12.328%	3	202	+622.196%
2026-01-15	34.0700	34.0700	34.0700	34.0700	-8.586%	1	201	+533.167%
2026-01-09	37.3000	37.6000	36.5000	37.2700	+12.394%	16	200	+478.803%
2026-01-06	33.1600	33.1600	33.1600	33.1600	-0.120%	9	199	+550.543%
2026-01-05	35.2700	35.2700	33.0800	33.2000	+2.882%	39	199	+549.759%
2026-01-02	34.2400	34.5000	32.2700	32.2700	-17.888%	13	199	+568.485%
2025-12-29	39.5500	39.5500	39.3000	39.3000	-4.263%	2	190	+448.906%
2025-12-26	40.4900	41.2000	40.4900	41.0500	+3.322%	3	190	+425.505%
2025-12-23	39.7300	39.7300	39.7300	39.7300	-4.196%	2	192	+442.965%
2025-12-22	41.4700	41.4700	41.4700	41.4700	-8.757%	7	192	+420.183%
2025-12-19	45.4500	45.4500	45.4500	45.4500	+7.880%	7	192	+374.631%
2025-12-18	42.1300	42.1300	42.1300	42.1300	-12.756%	3	192	+412.034%
2025-12-15	51.2100	51.2100	48.2900	48.2900	-14.455%	16	192	+346.718%
2025-12-09	56.4500	56.4500	56.4500	56.4500	-7.185%	1	183	+282.143%
2025-12-04	63.0000	63.0000	60.8200	60.8200	+5.098%	15	183	+254.686%
2025-12-03	54.1000	57.8700	54.1000	57.8700	-8.766%	8	183	+272.767%
2025-11-24	63.4300	63.4300	63.4300	63.4300	+5.365%	1	175	+240.091%
2025-11-21	61.0500	61.0500	59.7500	60.2000	-31.591%	14	175	+258.339%
2025-11-12	88.1500	88.1500	88.0000	88.0000	+2.147%	10	171	+145.136%
2025-11-10	86.1500	86.1500	86.1500	86.1500	+15.638%	1	166	+150.400%
2025-11-06	72.7000	74.5000	72.6500	74.5000	-3.460%	3	166	+189.557%
2025-11-05	76.6500	78.1500	76.5700	77.1700	+7.032%	14	166	+179.539%
2025-10-27	71.8000	72.1000	71.1000	72.1000	+16.459%	4	167	+199.196%
2025-10-09	61.9100	61.9100	61.9100	61.9100	+10.357%	1	167	+248.441%
2025-10-02	56.1000	56.1000	56.1000	56.1000	+7.988%	2	167	+284.528%
2025-09-23	51.9500	51.9500	51.9500	51.9500	-11.620%	1	167	+315.245%
2025-09-18	53.5000	58.7800	53.5000	58.7800	+68.569%	5	167	+266.996%
2025-08-29	34.8700	34.8700	34.8700	34.8700	+6.799%	5	173	+518.641%
2025-08-28	32.5100	32.6500	32.5100	32.6500	+6.699%	11	173	+560.704%
2025-08-22	30.6000	30.6000	30.6000	30.6000	-10.211%	1	168	+604.967%
2025-08-19	32.9800	34.0800	32.9800	34.0800	-0.988%	2	169	+532.981%
2025-08-18	34.4200	34.4200	34.4200	34.4200	-18.494%	2	168	+526.729%
2025-08-05	42.2300	42.2300	42.2300	42.2300	-8.613%	1	166	+410.822%
2025-08-04	46.2100	46.2100	46.2100	46.2100	+0.544%	1	166	+366.825%
2025-08-01	44.3200	47.8000	44.3200	45.9600	-8.882%	4	166	+369.365%
2025-07-31	50.4400	50.4400	50.4400	50.4400	-13.079%	1	167	+327.676%
2025-07-16	56.4500	58.0300	56.4500	58.0300	0.000%	2	166	+271.739%
2025-07-15	59.4900	59.4900	58.0300	58.0300	-5.596%	2	166	+271.739%
2025-07-14	56.7100	61.4700	56.7100	61.4700	-18.723%	2	165	+250.935%
2025-07-08	75.6300	75.6300	75.6300	75.6300	-4.568%	1	165	+185.231%
2025-07-03	79.2500	79.2500	79.2500	79.2500	+15.677%	50	155	+172.202%
2025-07-02	68.5100	68.5100	68.5100	68.5100	-5.841%	1	155	+214.874%
2025-06-27	72.7600	72.7600	72.7600	72.7600	-2.362%	1	154	+196.482%
2025-06-26	72.0000	77.0200	72.0000	74.5200	+7.331%	13	154	+189.479%
2025-06-17	69.4300	69.4300	69.4300	69.4300	+8.535%	1	154	+210.701%
2025-06-11	63.6400	63.9700	63.6400	63.9700	+11.543%	2	154	+237.221%
2025-06-10	58.9000	58.9000	56.2800	57.3500	-0.434%	4	153	+276.146%
2025-06-05	57.6000	57.6000	57.6000	57.6000	-16.763%	1	153	+274.514%
2025-06-02	69.2000	69.2000	69.2000	69.2000	+16.833%	1	153	+211.734%
2025-05-23	58.6200	59.2300	58.6200	59.2300	+14.809%	4	152	+264.207%
2025-05-22	51.6500	51.6500	51.5900	51.5900	+2.667%	2	152	+318.143%
2025-05-21	50.6700	52.1000	50.2500	50.2500	-4.649%	3	153	+329.294%
2025-05-19	49.0900	52.7000	49.0900	52.7000	+2.930%	2	151	+309.336%
2025-05-16	51.7900	52.3600	51.1600	51.2000	+4.639%	74	152	+321.328%
2025-05-15	46.0000	48.9300	46.0000	48.9300	-0.650%	2	160	+340.875%
2025-05-14	50.3800	50.3800	48.6100	49.2500	+4.654%	5	160	+338.010%
2025-05-09	47.0600	47.0600	47.0600	47.0600	-3.427%	40	160	+358.394%
2025-05-07	49.0300	49.3000	48.7300	48.7300	+1.797%	4	180	+342.684%
2025-04-30	46.5400	47.8700	46.2500	47.8700	-3.371%	76	181	+350.637%
2025-04-29	47.6000	49.5400	47.6000	49.5400	+9.360%	3	219	+335.446%
2025-04-28	45.5500	45.5500	45.3000	45.3000	-2.265%	2	220	+376.203%
2025-04-25	46.3000	46.3500	46.3000	46.3500	+5.102%	4	221	+365.415%
2025-04-24	44.0500	44.1000	44.0500	44.1000	+18.804%	13	222	+389.161%
2025-04-15	35.3100	37.7000	35.2800	37.1200	+19.935%	7	235	+481.142%
2025-04-10	29.7600	30.9500	29.7600	30.9500	+33.983%	2	233	+596.995%
2025-04-08	23.1000	23.1000	23.1000	23.1000	-21.959%	20	232	+833.853%
2025-04-03	29.7500	29.9500	28.3000	29.6000	+1.963%	43	214	+628.784%
2025-04-01	25.9500	29.0300	25.9000	29.0300	+9.837%	4	225	+643.093%
2025-03-31	26.4300	26.4300	26.4300	26.4300	-3.080%	1	227	+716.194%
2025-03-28	27.2000	30.2800	26.6000	27.2700	-16.478%	214	224	+691.052%
2025-03-17	32.4100	32.6500	32.4100	32.6500	+21.421%	6	192	+560.704%
2025-03-14	24.9200	26.8900	24.9200	26.8900	+5.991%	4	193	+702.231%
2025-03-12	25.3700	25.3700	25.3700	25.3700	+15.581%	1	194	+750.296%
2025-03-11	21.9500	21.9500	21.9500	21.9500	+12.334%	3	195	+882.779%
2025-03-10	19.1400	20.3100	18.6200	19.5400	-16.816%	502	194	+1,003.992%
2025-03-07	22.9500	23.4900	22.9000	23.4900	-18.720%	8	41	+818.348%
2025-03-06	30.9800	30.9800	28.9000	28.9000	-6.016%	6	39	+646.436%
2025-03-05	29.2000	31.1000	29.2000	30.7500	-12.766%	8	39	+601.528%
2025-03-04	38.4500	38.4500	35.2500	35.2500	-8.726%	4	41	+511.972%
2025-03-03	40.6000	40.6000	38.6200	38.6200	-0.974%	7	37	+458.571%
2025-02-28	39.0000	39.0000	39.0000	39.0000	+2.416%	2	32	+453.128%
2025-02-27	38.0500	38.1400	37.8900	38.0800	+4.415%	5	32	+466.492%
2025-02-25	36.4700	36.4700	36.4700	36.4700	-17.114%	1	27	+491.500%
2025-02-24	44.1500	44.1500	44.0000	44.0000	-26.125%	2	27	+390.273%
2025-02-20	59.5600	59.5600	59.5600	59.5600	-4.932%	20	25	+262.189%
2025-02-13	62.7000	62.8500	62.6500	62.6500	+3.383%	6	2	+244.326%
2025-02-12	60.6000	60.6000	60.6000	60.6000	0.000%	2	2	+255.974%

.dark-mode .tZk6DX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tZk6DX{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C640CRWD Jan 15 2027 640.00 Call (CRWD270115C00640000)option OPRA

CRWD20270115C640
CRWD Jan 15 2027 640.00 Call (CRWD270115C00640000)
option OPRA