Dark

CRWD20270115C680
CRWD Jan 15 2027 680.00 Call (CRWD270115C00680000)
option OPRA

Inactive

Jul 1, 2026

192.13+6.579%(+11.86)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	195.4500	195.4500	192.1300	192.1300	+6.579%	5	226	0.000%
2026-06-30	175.8400	180.2700	175.8400	180.2700	+6.707%	3	227	+6.579%
2026-06-29	172.9000	172.9000	168.9400	168.9400	+28.276%	2	228	+13.727%
2026-06-26	129.0000	135.4600	129.0000	131.7000	+9.750%	4	227	+45.885%
2026-06-25	125.6200	127.8700	120.0000	120.0000	+3.645%	7	229	+60.108%
2026-06-24	120.2000	120.5500	115.7800	115.7800	-5.447%	55	226	+65.944%
2026-06-23	127.5200	127.5200	122.4500	122.4500	+2.042%	2	200	+56.905%
2026-06-22	120.0000	120.0000	120.0000	120.0000	+4.603%	1	199	+60.108%
2026-06-18	114.7200	114.7200	114.7200	114.7200	-6.807%	1	199	+67.477%
2026-06-16	133.2000	133.2000	123.1000	123.1000	-4.448%	3	199	+56.076%
2026-06-15	129.7300	129.7300	128.8300	128.8300	+1.963%	2	198	+49.135%
2026-06-12	129.0000	129.0000	126.3500	126.3500	-6.324%	4	199	+52.062%
2026-06-11	127.0300	134.8800	127.0200	134.8800	+24.062%	25	197	+42.445%
2026-06-10	109.3700	109.3700	108.7200	108.7200	+5.666%	3	205	+76.720%
2026-06-09	107.5000	107.5000	90.8500	102.8900	-10.608%	23	206	+86.733%
2026-06-08	124.5000	124.5000	115.1000	115.1000	-7.713%	6	216	+66.924%
2026-06-05	134.1000	144.0000	122.8500	124.7200	-17.074%	40	216	+54.049%
2026-06-04	131.9200	152.4300	127.4300	150.4000	-19.140%	12	202	+27.746%
2026-06-03	186.0000	186.0000	186.0000	186.0000	0.000%	1	199	+3.296%
2026-06-02	202.0000	202.0000	186.0000	186.0000	-9.184%	4	199	+3.296%
2026-06-01	188.0000	204.8100	185.2900	204.8100	+24.854%	10	202	-6.191%
2026-05-29	128.5500	164.0500	128.5500	164.0400	+34.702%	10	195	+17.124%
2026-05-28	121.0000	122.0600	121.0000	121.7800	-0.180%	3	197	+57.768%
2026-05-26	117.0000	122.3600	117.0000	122.0000	+0.619%	6	196	+57.484%
2026-05-22	119.7700	121.3100	116.1600	121.2500	+17.308%	7	200	+58.458%
2026-05-21	111.5000	111.5000	103.3600	103.3600	-3.402%	34	213	+85.884%
2026-05-20	102.4000	107.0000	101.3200	107.0000	+17.299%	15	213	+79.561%
2026-05-19	95.2300	95.2400	91.2200	91.2200	+7.330%	13	211	+110.623%
2026-05-18	84.5700	84.9900	84.5700	84.9900	+14.234%	3	211	+126.062%
2026-05-15	70.6000	74.4000	70.1900	74.4000	+9.573%	39	211	+158.239%
2026-05-14	58.3000	67.9000	58.3000	67.9000	+15.752%	17	197	+182.960%
2026-05-13	46.6900	58.6600	46.6900	58.6600	+17.320%	4	195	+227.532%
2026-05-12	47.0400	50.0000	47.0400	50.0000	+27.226%	3	195	+284.260%
2026-05-08	39.3000	39.3000	39.3000	39.3000	+35.052%	1	195	+388.880%
2026-05-07	32.0000	32.0000	29.1000	29.1000	+34.101%	2	195	+560.241%
2026-05-06	22.2500	22.2500	21.7000	21.7000	-9.395%	5	195	+785.392%
2026-05-05	23.8000	23.9500	23.8000	23.9500	+23.454%	11	196	+702.213%
2026-05-01	19.4000	19.4000	19.4000	19.4000	+14.118%	1	200	+890.361%
2026-04-30	17.0000	17.0000	17.0000	17.0000	-6.593%	1	200	+1,030.176%
2026-04-21	18.1500	18.2000	18.1500	18.2000	+44.444%	2	198	+955.659%
2026-04-16	12.6000	12.6000	12.6000	12.6000	+12.500%	2	198	+1,424.841%
2026-04-13	11.2000	11.2000	11.2000	11.2000	-11.811%	1	196	+1,615.446%
2026-04-07	12.7000	12.7000	12.7000	12.7000	+14.209%	1	195	+1,412.835%
2026-03-24	11.1200	11.1200	11.1200	11.1200	-32.810%	1	196	+1,627.788%
2026-03-16	16.6500	16.6500	16.5500	16.5500	-15.345%	2	195	+1,060.906%
2026-03-13	19.7200	19.7200	19.5500	19.5500	-3.931%	2	195	+882.762%
2026-03-12	20.3500	20.3500	20.3500	20.3500	-1.214%	1	195	+844.128%
2026-03-11	20.6500	20.6500	20.6000	20.6000	+8.707%	2	195	+832.670%
2026-03-10	19.1000	19.1000	18.9500	18.9500	-9.547%	2	196	+913.879%
2026-03-09	20.9500	20.9500	20.9500	20.9500	+27.356%	2	195	+817.088%
2026-03-05	16.7300	16.7300	16.4500	16.4500	+23.684%	2	195	+1,067.964%
2026-03-03	13.6500	13.6500	13.3000	13.3000	+15.251%	2	194	+1,344.586%
2026-02-25	11.5400	11.5400	11.5400	11.5400	-22.027%	1	195	+1,564.905%
2026-02-20	15.1000	15.7500	14.8000	14.8000	-17.087%	24	195	+1,198.176%
2026-02-19	17.9000	17.9000	17.8500	17.8500	+1.420%	2	204	+976.359%
2026-02-18	17.8500	18.0000	17.5500	17.6000	-10.886%	71	205	+991.648%
2026-02-13	19.6300	21.8500	16.2500	19.7500	-14.354%	53	161	+872.810%
2026-02-02	23.0600	23.0600	23.0600	23.0600	+9.810%	10	161	+733.174%
2026-01-29	21.0000	21.0000	21.0000	21.0000	-21.201%	1	161	+814.905%
2026-01-23	26.5000	26.7700	26.1600	26.6500	+8.333%	20	162	+620.938%
2026-01-22	25.0000	25.2000	24.6000	24.6000	-4.651%	34	163	+681.016%
2026-01-21	25.8000	25.8000	25.8000	25.8000	-5.633%	1	156	+644.690%
2026-01-16	27.6000	27.7000	27.3400	27.3400	-0.798%	8	158	+602.743%
2026-01-14	27.5600	27.5600	27.5600	27.5600	+0.401%	10	158	+597.134%
2026-01-12	27.4500	27.4500	27.4500	27.4500	+2.045%	1	158	+599.927%
2026-01-06	26.9000	26.9000	26.9000	26.9000	-8.628%	9	157	+614.238%
2026-01-05	27.9000	29.4400	27.7000	29.4400	+11.727%	20	158	+552.615%
2026-01-02	32.0000	32.0000	26.3500	26.3500	-25.248%	21	158	+629.146%
2025-12-22	35.2500	35.2500	35.2500	35.2500	-19.977%	2	147	+445.050%
2025-12-15	44.0500	44.0500	44.0500	44.0500	-13.202%	1	147	+336.163%
2025-12-08	50.7500	50.7500	50.7500	50.7500	+7.294%	1	147	+278.581%
2025-12-03	47.3000	47.3000	47.3000	47.3000	-6.114%	1	147	+306.195%
2025-12-01	50.3800	50.3800	50.3800	50.3800	-1.119%	1	147	+281.362%
2025-11-21	52.0000	52.0000	50.9000	50.9500	-29.285%	14	146	+277.095%
2025-11-12	72.8100	73.2900	71.9000	72.0500	+10.185%	4	152	+166.662%
2025-11-05	65.4500	66.4400	65.1700	65.3900	-12.299%	6	151	+193.822%
2025-11-03	73.0900	74.5600	73.0900	74.5600	+7.281%	8	145	+157.685%
2025-10-31	69.6500	69.6500	69.5000	69.5000	+4.214%	4	145	+176.446%
2025-10-28	66.6600	66.6900	66.6600	66.6900	+8.971%	10	145	+188.094%
2025-10-27	61.2000	61.3000	60.6500	61.2000	-0.891%	8	138	+213.938%
2025-10-24	61.7500	61.7500	61.7500	61.7500	+20.323%	1	138	+211.142%
2025-10-21	51.3200	51.3200	51.3200	51.3200	+14.810%	1	139	+274.376%
2025-10-20	44.7000	44.7000	44.7000	44.7000	-2.699%	1	138	+329.821%
2025-10-16	45.9400	45.9400	45.9400	45.9400	-0.778%	1	138	+318.219%
2025-10-03	46.3000	46.3000	46.3000	46.3000	+15.577%	1	137	+314.968%
2025-09-26	38.2500	41.8400	38.2500	40.0600	+3.648%	17	138	+379.606%
2025-09-25	41.3600	41.3600	38.6200	38.6500	-14.340%	75	138	+397.102%
2025-09-23	45.1200	45.1200	45.1200	45.1200	-0.133%	1	88	+325.820%
2025-09-22	45.1800	45.1800	45.1800	45.1800	-2.419%	1	89	+325.255%
2025-09-18	46.3000	46.3000	46.3000	46.3000	+84.095%	3	89	+314.968%
2025-09-11	25.0000	25.1500	25.0000	25.1500	+10.549%	2	92	+663.936%
2025-09-10	22.7500	22.7500	22.7500	22.7500	+4.790%	1	91	+744.527%
2025-09-05	19.8400	21.7100	19.8300	21.7100	+11.965%	12	90	+784.984%
2025-09-04	19.3900	19.3900	19.3900	19.3900	-0.052%	10	100	+890.872%
2025-09-03	19.4000	19.4000	19.4000	19.4000	-5.227%	1	90	+890.361%
2025-09-02	20.3200	20.4700	20.3200	20.4700	-25.967%	10	90	+838.593%
2025-08-28	26.6500	27.6500	26.6500	27.6500	+4.182%	5	81	+594.864%
2025-08-26	26.5400	27.0100	26.0600	26.5400	+2.868%	30	74	+623.926%
2025-08-25	25.8000	25.8000	25.8000	25.8000	+2.789%	49	74	+644.690%
2025-08-22	25.1000	25.1000	25.1000	25.1000	-9.712%	9	81	+665.458%
2025-08-19	27.5500	28.8700	27.5500	27.8000	-2.456%	7	72	+591.115%
2025-08-18	28.5000	28.5000	28.5000	28.5000	-34.104%	1	68	+574.140%
2025-07-25	43.2500	43.2500	43.2500	43.2500	-2.524%	1	67	+344.231%
2025-07-24	44.3700	44.3700	44.3700	44.3700	+1.163%	1	67	+333.018%
2025-07-23	44.1000	44.2500	43.2900	43.8600	-14.000%	7	67	+338.053%
2025-07-22	51.0000	51.0000	51.0000	51.0000	-2.299%	2	65	+276.725%
2025-07-14	52.2000	52.2000	52.2000	52.2000	-12.985%	1	65	+268.065%
2025-07-10	59.9900	59.9900	59.9900	59.9900	-7.920%	1	66	+220.270%
2025-07-08	64.9500	65.1500	64.9500	65.1500	+9.958%	2	66	+194.904%
2025-07-02	59.2500	59.2500	59.2500	59.2500	+2.367%	1	65	+224.270%
2025-06-24	57.8800	57.8800	57.8800	57.8800	-2.477%	1	66	+231.945%
2025-06-18	59.3600	59.3600	59.3500	59.3500	+8.680%	4	63	+223.724%
2025-06-11	54.7000	54.7000	54.6100	54.6100	+5.936%	2	63	+251.822%
2025-06-04	49.1000	55.0000	48.1500	51.5500	0.000%	130	63	+272.706%

.dark-mode .pXSZy4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pXSZy4{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C680CRWD Jan 15 2027 680.00 Call (CRWD270115C00680000)option OPRA

CRWD20270115C680
CRWD Jan 15 2027 680.00 Call (CRWD270115C00680000)
option OPRA