Dark

CRWD20270115C700
CRWD Jan 15 2027 700.00 Call (CRWD270115C00700000)
option OPRA

Inactive

Jul 1, 2026

175.98+3.518%(+5.98)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	175.8000	180.8900	174.1700	175.9800	+3.518%	12	1,475	0.000%
2026-06-30	166.0700	170.0000	165.1500	170.0000	+6.250%	4	1,485	+3.518%
2026-06-29	135.0000	163.7500	135.0000	160.0000	+37.386%	55	1,487	+9.987%
2026-06-26	121.2700	126.2800	116.4600	116.4600	+2.337%	26	1,488	+51.108%
2026-06-25	108.6100	119.0000	108.6100	113.8000	+3.154%	8	1,492	+54.640%
2026-06-24	112.5000	118.7500	110.3200	110.3200	-3.228%	15	1,489	+59.518%
2026-06-23	107.5000	119.2700	107.5000	114.0000	+0.885%	10	1,502	+54.368%
2026-06-22	130.0000	130.0000	110.1500	113.0000	-1.267%	14	1,502	+55.735%
2026-06-18	111.9500	116.6300	106.0000	114.4500	+3.266%	12	1,490	+53.761%
2026-06-17	115.2500	115.2500	110.8300	110.8300	-2.610%	6	1,490	+58.784%
2026-06-16	115.5500	119.0000	113.8000	113.8000	-3.804%	9	1,490	+54.640%
2026-06-15	121.7500	122.6000	118.3000	118.3000	-3.231%	12	1,484	+48.757%
2026-06-12	122.2000	122.2500	122.2000	122.2500	-3.740%	8	1,483	+43.951%
2026-06-11	110.8000	127.0000	110.8000	127.0000	+25.680%	19	1,483	+38.567%
2026-06-10	103.0000	103.0000	100.5500	101.0500	+6.335%	13	1,478	+74.151%
2026-06-09	91.7600	95.0300	86.7000	95.0300	-10.112%	16	1,476	+85.184%
2026-06-08	114.0000	114.0000	103.7500	105.7200	-9.610%	80	1,488	+66.459%
2026-06-05	130.8300	130.8300	115.5700	116.9600	-17.232%	24	1,469	+50.462%
2026-06-04	126.9400	141.5400	117.0000	141.3100	-15.585%	261	1,467	+24.535%
2026-06-03	168.5700	175.0700	167.4000	167.4000	-9.185%	17	1,375	+5.125%
2026-06-02	179.6500	185.1900	167.0000	184.3300	-6.550%	19	1,387	-4.530%
2026-06-01	177.7100	197.2500	176.6000	197.2500	+25.837%	35	1,384	-10.783%
2026-05-29	136.7800	156.7500	136.7800	156.7500	+35.480%	77	1,395	+12.268%
2026-05-28	99.7500	115.7500	99.7500	115.7000	+18.194%	7	1,444	+52.100%
2026-05-27	99.8600	99.8600	94.1100	97.8900	-14.169%	22	1,441	+79.773%
2026-05-26	113.7700	114.9000	112.4100	114.0500	+6.828%	33	1,429	+54.301%
2026-05-22	107.8300	112.1700	106.6000	106.7600	+13.926%	67	1,409	+64.837%
2026-05-21	102.5900	102.6900	93.7100	93.7100	-4.873%	100	1,419	+87.792%
2026-05-20	87.0000	98.5600	87.0000	98.5100	+21.843%	51	1,419	+78.642%
2026-05-19	87.9700	87.9700	80.8500	80.8500	-0.883%	15	1,370	+117.662%
2026-05-18	70.0000	81.5800	70.0000	81.5700	+18.389%	56	1,370	+115.741%
2026-05-15	58.1600	70.8800	58.1600	68.9000	+10.152%	47	1,370	+155.414%
2026-05-14	50.8000	62.9800	50.8000	62.5500	+18.197%	26	1,367	+181.343%
2026-05-13	40.7500	54.0100	40.7500	52.9200	+23.934%	22	1,351	+232.540%
2026-05-12	39.4000	45.7000	39.4000	42.7000	+5.354%	15	1,351	+312.131%
2026-05-11	35.2200	40.5300	35.2200	40.5300	+12.085%	6	1,351	+334.197%
2026-05-08	26.0000	36.1600	25.9800	36.1600	+35.634%	14	1,349	+386.670%
2026-05-07	25.1200	26.6600	25.1200	26.6600	+39.874%	12	1,356	+560.090%
2026-05-06	19.0600	19.0600	19.0600	19.0600	-5.877%	1	1,353	+823.295%
2026-05-05	20.2500	20.2500	20.2500	20.2500	+3.846%	10	1,354	+769.037%
2026-05-04	19.5000	19.5000	19.5000	19.5000	+15.044%	1	1,354	+802.462%
2026-05-01	16.9500	16.9500	16.9500	16.9500	+2.047%	1	1,353	+938.230%
2026-04-29	17.0000	17.0000	16.6100	16.6100	-4.540%	11	1,353	+959.482%
2026-04-28	17.4000	17.4000	17.4000	17.4000	+1.163%	1	1,353	+911.379%
2026-04-27	17.2000	17.2000	17.2000	17.2000	+14.058%	1	1,353	+923.140%
2026-04-24	15.5800	15.5800	15.0800	15.0800	-9.970%	2	1,352	+1,066.976%
2026-04-23	16.6500	17.0000	16.6500	16.7500	+13.176%	3	1,354	+950.627%
2026-04-21	16.1900	16.4400	14.8000	14.8000	+16.078%	3	1,353	+1,089.054%
2026-04-20	12.0500	12.7500	12.0200	12.7500	+34.211%	21	1,353	+1,280.235%
2026-04-14	9.5000	9.5000	9.5000	9.5000	+3.825%	1	1,339	+1,752.421%
2026-04-13	7.5000	9.3500	7.5000	9.1500	+25.342%	4	1,339	+1,823.279%
2026-04-10	7.0700	7.5300	6.9100	7.3000	-31.262%	4	1,339	+2,310.685%
2026-04-08	11.6200	11.6200	10.6200	10.6200	+11.555%	2	1,339	+1,557.062%
2026-04-07	9.5200	9.5200	9.5200	9.5200	+6.369%	1	1,339	+1,748.529%
2026-04-01	8.9500	8.9500	8.9500	8.9500	+7.572%	1	1,338	+1,866.257%
2026-03-31	8.2200	8.5000	8.0000	8.3200	+5.183%	5	1,337	+2,015.144%
2026-03-30	8.0000	8.0000	7.9100	7.9100	+10.784%	3	1,334	+2,124.779%
2026-03-27	7.0000	7.6000	7.0000	7.1400	-18.864%	4	1,333	+2,364.706%
2026-03-26	8.8000	8.8000	8.8000	8.8000	+8.776%	3	1,334	+1,899.773%
2026-03-25	8.5000	8.5000	8.0900	8.0900	-41.799%	3	1,336	+2,075.278%
2026-03-23	13.9000	13.9000	13.9000	13.9000	+18.197%	2	1,336	+1,166.043%
2026-03-20	11.9200	11.9200	11.7600	11.7600	-19.727%	2	1,336	+1,396.429%
2026-03-19	14.7000	14.8500	14.6500	14.6500	-6.984%	8	1,336	+1,101.229%
2026-03-18	17.0000	17.0000	15.7500	15.7500	+8.247%	2	1,338	+1,017.333%
2026-03-16	14.6500	14.6500	14.5500	14.5500	-18.258%	4	1,338	+1,109.485%
2026-03-11	18.9900	18.9900	17.8000	17.8000	+2.594%	3	1,338	+888.652%
2026-03-10	18.5000	18.7000	17.3500	17.3500	-2.254%	6	1,337	+914.294%
2026-03-09	17.7500	17.7500	17.7500	17.7500	+10.661%	1	1,336	+891.437%
2026-03-05	16.3600	16.3600	15.9900	16.0400	+52.908%	18	1,336	+997.132%
2026-03-04	10.4300	10.4900	10.4300	10.4900	-4.550%	2	1,354	+1,577.598%
2026-03-03	12.0000	12.5100	10.4800	10.9900	+0.918%	17	1,353	+1,501.274%
2026-03-02	11.7100	11.7100	10.8900	10.8900	+11.350%	8	1,348	+1,515.978%
2026-02-27	9.5000	11.2000	9.5000	9.7800	-15.251%	5	1,344	+1,699.387%
2026-02-26	11.3100	11.5400	11.3100	11.5400	+17.157%	4	1,343	+1,424.957%
2026-02-25	9.5000	9.8500	9.2300	9.8500	+11.932%	6	1,337	+1,686.599%
2026-02-24	8.7000	9.9500	8.7000	8.8000	+2.564%	6	1,337	+1,899.773%
2026-02-23	10.4500	10.6000	8.5000	8.5800	-34.000%	26	1,341	+1,951.049%
2026-02-20	16.3000	17.0000	12.8400	13.0000	-16.560%	57	1,342	+1,253.692%
2026-02-19	15.8500	15.8500	15.3500	15.5800	+3.867%	8	1,347	+1,029.525%
2026-02-18	14.8000	16.0000	14.8000	15.0000	+4.167%	345	1,342	+1,073.200%
2026-02-17	15.6600	15.7900	12.6500	14.4000	-15.543%	207	1,276	+1,122.083%
2026-02-13	16.0000	18.4500	15.9500	17.0500	+14.047%	101	1,078	+932.141%
2026-02-12	14.3500	14.9500	14.3500	14.9500	-0.333%	9	1,078	+1,077.124%
2026-02-11	14.7500	15.0000	14.7500	15.0000	-0.794%	2	1,074	+1,073.200%
2026-02-10	15.1200	15.1200	15.1200	15.1200	+10.769%	1	1,074	+1,063.889%
2026-02-09	12.0000	13.8000	12.0000	13.6500	+5.000%	8	1,073	+1,189.231%
2026-02-06	12.8500	13.0000	8.5000	13.0000	+2.041%	16	1,073	+1,253.692%
2026-02-05	15.5900	16.0800	12.7400	12.7400	-27.200%	367	1,067	+1,281.319%
2026-02-04	17.5000	17.5000	17.5000	17.5000	-3.368%	1	986	+905.600%
2026-02-03	19.6000	19.7200	16.6500	18.1100	-16.157%	9	986	+871.728%
2026-01-29	21.6100	21.7600	21.3900	21.6000	-23.810%	20	983	+714.722%
2026-01-27	28.3500	29.0000	28.0000	28.3500	+4.420%	9	984	+520.741%
2026-01-26	25.2000	27.1500	23.0000	27.1500	+13.932%	35	978	+548.177%
2026-01-23	24.1500	24.1500	23.6000	23.8300	-4.870%	4	983	+638.481%
2026-01-21	22.5600	25.0500	22.5600	25.0500	+0.602%	4	982	+602.515%
2026-01-16	24.2600	25.2000	24.2600	24.9000	+6.183%	45	965	+606.747%
2026-01-15	27.5000	28.7400	23.4500	23.4500	-8.398%	11	965	+650.448%
2026-01-14	26.7500	28.0000	25.4600	25.6000	-4.655%	50	962	+587.422%
2026-01-13	25.9000	27.5000	25.5000	26.8500	-0.556%	660	936	+555.419%
2026-01-12	27.0000	27.0000	27.0000	27.0000	-3.330%	3	302	+551.778%
2026-01-09	27.9300	27.9300	27.9300	27.9300	+9.745%	1	303	+530.075%
2026-01-08	26.1400	26.1400	25.3400	25.4500	-15.336%	11	302	+591.473%
2026-01-07	30.0600	30.0600	30.0600	30.0600	+21.553%	1	293	+485.429%
2026-01-06	23.9800	24.7300	23.9800	24.7300	+0.325%	8	293	+611.605%
2026-01-05	26.3800	26.3800	24.5000	24.6500	+1.649%	19	293	+613.915%
2026-01-02	26.2200	26.4500	24.2500	24.2500	-19.861%	10	289	+625.691%
2025-12-26	30.2600	30.2600	30.2600	30.2600	+3.276%	1	294	+481.560%
2025-12-23	29.3000	29.3000	29.3000	29.3000	-6.688%	1	293	+500.614%
2025-12-17	31.4000	31.4000	31.4000	31.4000	-17.477%	1	293	+460.446%
2025-12-15	40.5100	40.5100	38.0500	38.0500	-23.900%	4	293	+362.497%
2025-12-09	50.0000	50.0000	50.0000	50.0000	+1.010%	1	292	+251.960%
2025-12-05	49.5000	49.5000	49.5000	49.5000	-0.402%	1	292	+255.515%
2025-12-04	51.0000	51.0000	49.3500	49.7000	+8.753%	3	293	+254.085%
2025-12-03	45.7000	45.7000	45.7000	45.7000	-8.398%	1	293	+285.077%
2025-12-02	49.4500	49.8900	48.7800	49.8900	+6.945%	15	293	+252.736%
2025-12-01	46.0000	46.6500	46.0000	46.6500	-2.813%	6	278	+277.235%
2025-11-28	46.0000	48.0000	46.0000	48.0000	-5.753%	4	277	+266.625%
2025-11-26	50.9300	50.9300	50.9300	50.9300	+4.794%	1	273	+245.533%
2025-11-25	49.3500	49.3500	48.6000	48.6000	-3.476%	2	273	+262.099%
2025-11-24	50.3500	50.3500	50.3500	50.3500	+10.757%	1	274	+249.513%
2025-11-21	45.5000	45.5000	45.4600	45.4600	-11.814%	21	274	+287.110%
2025-11-20	51.5500	51.5500	51.5500	51.5500	-6.460%	1	253	+241.377%
2025-11-19	55.1100	55.1100	55.1100	55.1100	-14.226%	1	253	+219.325%
2025-11-14	62.4500	64.2500	62.4500	64.2500	+7.244%	5	253	+173.899%
2025-11-13	61.5800	61.5800	57.6900	59.9100	-11.936%	107	250	+193.741%
2025-11-12	75.0000	75.0000	68.0300	68.0300	-1.406%	3	197	+158.680%
2025-11-10	69.5000	70.0000	69.0000	69.0000	+16.554%	8	198	+155.043%
2025-11-07	59.2700	59.2700	58.7300	59.2000	-2.455%	11	200	+197.264%
2025-11-05	61.2200	61.8100	60.6900	60.6900	-2.113%	6	193	+189.965%
2025-11-04	64.0000	64.0000	62.0000	62.0000	-10.106%	3	195	+183.839%
2025-11-03	66.2800	70.0500	66.2800	68.9700	+7.013%	30	196	+155.154%
2025-10-31	65.2000	65.2000	63.8500	64.4500	+0.405%	4	196	+173.049%
2025-10-30	65.0000	65.0000	64.0300	64.1900	-1.625%	3	196	+174.155%
2025-10-29	65.0000	65.2500	64.6500	65.2500	+0.385%	7	196	+169.701%
2025-10-28	62.8800	65.5000	62.8800	65.0000	+15.638%	8	195	+170.738%
2025-10-27	57.6600	58.4000	56.2000	56.2100	-1.645%	7	198	+213.076%
2025-10-24	58.5300	58.5300	57.1500	57.1500	+7.243%	7	198	+207.927%
2025-10-23	50.5500	53.2900	50.5500	53.2900	+14.973%	6	203	+230.231%
2025-10-20	46.0000	46.3500	46.0000	46.3500	+15.846%	6	203	+279.676%
2025-10-17	40.4000	41.1700	40.0100	40.0100	-4.053%	7	202	+339.840%
2025-10-16	41.7000	41.7000	41.7000	41.7000	-10.013%	1	198	+322.014%
2025-10-14	46.5800	46.5800	45.0000	46.3400	-5.813%	3	197	+279.758%
2025-10-13	49.2000	49.2000	49.2000	49.2000	-0.061%	1	197	+257.683%
2025-10-09	49.1000	49.4000	49.1000	49.2300	+2.562%	7	197	+257.465%
2025-10-08	41.7100	48.0000	41.7100	48.0000	+25.425%	5	193	+266.625%
2025-10-07	42.5500	42.5500	36.6800	38.2700	-3.844%	26	186	+359.838%
2025-10-03	39.8000	39.8000	39.8000	39.8000	-5.687%	1	186	+342.161%
2025-10-02	42.2000	42.2000	42.2000	42.2000	+2.452%	2	187	+317.014%
2025-10-01	40.6900	41.1900	40.6900	41.1900	+3.623%	2	189	+327.240%
2025-09-29	38.1100	40.1000	38.1100	39.7500	+13.312%	8	191	+342.717%
2025-09-26	36.3700	38.5200	35.0800	35.0800	+7.278%	45	186	+401.653%
2025-09-25	35.5700	35.5700	32.7000	32.7000	-9.669%	14	180	+438.165%
2025-09-24	38.5100	38.8200	36.2000	36.2000	-6.193%	44	171	+386.133%
2025-09-23	41.9400	41.9400	37.8100	38.5900	-8.555%	33	138	+356.025%
2025-09-22	39.4500	42.7100	39.4500	42.2000	-4.848%	34	125	+317.014%
2025-09-19	44.0000	44.3500	44.0000	44.3500	-0.337%	2	115	+296.798%
2025-09-18	32.4200	44.5000	32.4200	44.5000	+69.395%	7	115	+295.461%
2025-09-16	26.2700	26.2700	26.2700	26.2700	-2.160%	2	117	+569.890%
2025-09-15	26.6700	27.8500	26.6700	26.8500	+8.969%	11	119	+555.419%
2025-09-12	25.0000	25.0000	24.6400	24.6400	+7.598%	3	119	+614.205%
2025-09-11	22.7200	22.9000	22.7200	22.9000	+9.048%	4	116	+668.472%
2025-09-10	21.0000	21.0000	21.0000	21.0000	+11.229%	1	114	+738.000%
2025-09-05	18.7300	18.8800	18.7300	18.8800	+3.282%	2	115	+832.097%
2025-09-02	18.7000	19.3200	17.4700	18.2800	-14.977%	10	114	+862.691%
2025-08-29	21.5000	21.5000	21.5000	21.5000	-17.308%	1	116	+718.512%
2025-08-28	22.0000	26.0000	22.0000	26.0000	+10.638%	8	116	+576.846%
2025-08-27	23.5800	23.5800	23.5000	23.5000	+2.174%	2	114	+648.851%
2025-08-25	23.0000	23.0000	23.0000	23.0000	+1.545%	1	115	+665.130%
2025-08-22	23.0500	23.0500	22.6500	22.6500	-2.118%	3	115	+676.954%
2025-08-21	23.5000	23.5000	23.1400	23.1400	-2.773%	2	116	+660.501%
2025-08-20	23.7200	23.8000	23.7200	23.8000	-7.393%	4	115	+639.412%
2025-08-19	25.7000	25.7000	25.7000	25.7000	-7.487%	1	115	+584.747%
2025-08-14	27.7800	27.7800	27.7800	27.7800	-3.374%	5	115	+533.477%
2025-08-13	29.0000	29.0000	28.7500	28.7500	-3.846%	2	110	+512.104%
2025-08-12	29.9000	30.2000	29.9000	29.9000	+5.097%	29	111	+488.562%
2025-08-11	33.2000	33.2000	28.4500	28.4500	+7.156%	5	94	+518.559%
2025-08-08	29.7400	29.7400	26.5500	26.5500	-3.665%	11	96	+562.825%
2025-08-07	30.5000	30.5000	27.3400	27.5600	-11.068%	8	98	+538.534%
2025-08-05	35.6000	35.6000	30.7000	30.9900	-15.788%	3	91	+467.861%
2025-08-04	36.8000	36.8000	36.8000	36.8000	+3.955%	1	92	+378.207%
2025-08-01	33.7000	35.4000	33.7000	35.4000	-6.151%	2	92	+397.119%
2025-07-31	37.7200	37.7200	37.7200	37.7200	-12.726%	2	91	+366.543%
2025-07-28	43.2200	43.2200	43.2200	43.2200	+5.158%	1	91	+307.173%
2025-07-24	41.0300	41.8000	41.0300	41.1000	+1.132%	7	91	+328.175%
2025-07-23	40.0000	41.3100	40.0000	40.6400	-12.602%	7	91	+333.022%
2025-07-22	46.5000	46.5000	46.5000	46.5000	-1.064%	1	88	+278.452%
2025-07-21	47.0000	47.0000	47.0000	47.0000	+6.455%	1	87	+274.426%
2025-07-18	44.1500	44.1500	44.1500	44.1500	+3.712%	1	87	+298.596%
2025-07-17	43.5200	43.5200	42.5700	42.5700	-7.113%	2	88	+313.390%
2025-07-16	45.7800	45.8300	44.0900	45.8300	-0.499%	7	87	+283.984%
2025-07-15	47.3500	47.3500	45.8300	46.0600	-2.000%	4	82	+282.067%
2025-07-14	44.8100	49.1500	44.8100	47.0000	-7.843%	15	81	+274.426%
2025-07-11	51.0000	51.0000	51.0000	51.0000	-4.673%	1	80	+245.059%
2025-07-10	57.0000	57.0000	53.5000	53.5000	-12.482%	2	79	+228.935%
2025-07-09	62.8300	62.8300	61.1300	61.1300	+1.041%	6	77	+187.878%
2025-07-07	59.7500	60.5000	59.7500	60.5000	+6.834%	11	80	+190.876%
2025-07-01	57.3100	57.6700	52.5500	56.6300	-2.647%	139	70	+210.754%
2025-06-27	58.1700	58.1700	58.1700	58.1700	-5.614%	2	34	+202.527%
2025-06-26	61.7600	62.0000	60.9200	61.6300	+9.080%	15	32	+185.543%
2025-06-25	54.5700	56.5000	54.5700	56.5000	+1.674%	2	34	+211.469%
2025-06-24	55.5700	55.5700	55.5700	55.5700	-1.681%	1	35	+216.682%
2025-06-23	55.6700	56.6700	55.6700	56.5200	+2.913%	3	35	+211.359%
2025-06-18	55.7000	55.7000	53.7000	54.9200	-3.191%	3	35	+220.430%
2025-06-17	57.2200	57.2500	56.4800	56.7300	+6.435%	13	35	+210.206%
2025-06-16	54.2800	54.2800	53.2500	53.3000	+1.139%	11	40	+230.169%
2025-06-13	53.0000	53.0000	52.7000	52.7000	-3.267%	4	33	+233.928%
2025-06-12	54.0000	55.0100	54.0000	54.4800	+7.711%	8	34	+223.018%
2025-06-11	50.0000	51.6500	48.8100	50.5800	+5.661%	12	30	+247.924%
2025-06-10	48.2600	50.0000	44.3800	47.8700	-2.006%	60	29	+267.621%
2025-06-09	48.8500	48.8500	48.8500	48.8500	-2.163%	4	7	+260.246%
2025-06-06	52.0000	52.0000	49.9300	49.9300	+6.008%	4	3	+252.453%
2025-06-05	47.1000	47.1000	47.1000	47.1000	0.000%	2	0	+273.631%

.dark-mode .m9jk7S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m9jk7S{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C700CRWD Jan 15 2027 700.00 Call (CRWD270115C00700000)option OPRA

CRWD20270115C700
CRWD Jan 15 2027 700.00 Call (CRWD270115C00700000)
option OPRA