Dark

CRWD20270115C750
CRWD Jan 15 2027 750.00 Call (CRWD270115C00750000)
option OPRA

Inactive

Jul 1, 2026

150.76+2.614%(+3.84)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	157.3100	157.9500	150.7600	150.7600	+2.614%	4	610	0.000%
2026-06-30	145.3500	146.9200	145.3500	146.9200	+8.356%	5	612	+2.614%
2026-06-29	121.0000	140.0500	121.0000	135.5900	+38.357%	18	615	+11.188%
2026-06-26	100.0000	100.0000	98.0000	98.0000	+8.371%	2	612	+53.837%
2026-06-25	90.4300	90.4300	90.4300	90.4300	-7.959%	1	611	+66.715%
2026-06-23	98.7500	98.8600	98.2500	98.2500	+1.813%	12	611	+53.445%
2026-06-22	95.8000	96.5000	95.8000	96.5000	+1.461%	2	623	+56.228%
2026-06-17	95.1100	95.1100	95.1100	95.1100	-1.908%	1	623	+58.511%
2026-06-16	100.7500	100.7500	89.0500	96.9600	-5.552%	5	623	+55.487%
2026-06-15	102.7000	102.7000	102.4900	102.6600	+0.825%	42	623	+46.854%
2026-06-12	106.0000	106.0000	100.9000	101.8200	-2.124%	12	622	+48.065%
2026-06-11	92.0000	104.0300	92.0000	104.0300	+43.272%	4	624	+44.920%
2026-06-09	72.6100	72.6100	72.6100	72.6100	-14.576%	1	625	+107.630%
2026-06-08	94.8000	94.8000	85.0000	85.0000	-13.924%	11	624	+77.365%
2026-06-05	106.6500	106.6500	98.7500	98.7500	-18.253%	6	613	+52.668%
2026-06-04	101.0300	120.8000	100.0000	120.8000	-16.793%	40	613	+24.801%
2026-06-03	149.0000	155.3000	145.1800	145.1800	-6.299%	17	609	+3.844%
2026-06-02	151.2200	156.5400	151.2200	154.9400	-10.723%	5	606	-2.698%
2026-06-01	151.2000	173.5500	150.8000	173.5500	+30.010%	21	603	-13.132%
2026-05-29	110.0000	133.4900	110.0000	133.4900	+63.591%	65	610	+12.937%
2026-05-28	81.0500	81.6000	81.0500	81.6000	+2.000%	15	596	+84.755%
2026-05-27	84.0000	85.7100	80.0000	80.0000	-16.230%	11	596	+88.450%
2026-05-26	95.0000	95.5000	94.4000	95.5000	+3.467%	30	594	+57.864%
2026-05-22	91.0000	93.3100	89.0300	92.3000	+18.333%	11	587	+63.337%
2026-05-21	84.7000	84.7000	78.0000	78.0000	-4.878%	15	593	+93.282%
2026-05-20	65.7600	82.0000	65.7600	82.0000	+23.867%	50	593	+83.854%
2026-05-19	73.2500	73.2500	66.2000	66.2000	+2.875%	17	597	+127.734%
2026-05-18	58.7300	64.3500	58.7300	64.3500	+17.106%	10	597	+134.281%
2026-05-15	49.8500	55.9300	48.0000	54.9500	+8.233%	103	597	+174.359%
2026-05-14	39.3700	50.7700	39.3700	50.7700	+30.179%	17	667	+196.947%
2026-05-13	32.3000	39.0000	32.3000	39.0000	+20.445%	3	676	+286.564%
2026-05-11	28.0000	32.3800	27.0400	32.3800	+18.826%	41	676	+365.596%
2026-05-08	22.5000	27.2500	22.5000	27.2500	+33.122%	40	663	+453.248%
2026-05-07	20.0000	20.4700	20.0000	20.4700	+37.383%	3	642	+636.492%
2026-05-05	14.9000	14.9000	14.9000	14.9000	+27.242%	1	644	+911.812%
2026-04-29	11.7100	11.7100	11.7100	11.7100	-6.619%	7	645	+1,187.447%
2026-04-28	12.5400	12.5400	12.5400	12.5400	+4.500%	1	649	+1,102.233%
2026-04-27	12.3800	12.3800	12.0000	12.0000	+14.286%	4	649	+1,156.333%
2026-04-24	11.0000	11.0000	10.5000	10.5000	-14.005%	2	647	+1,335.810%
2026-04-23	12.2100	12.2100	12.2100	12.2100	+1.328%	1	647	+1,134.726%
2026-04-21	11.2900	12.0500	11.2900	12.0500	+33.889%	2	647	+1,151.120%
2026-04-20	9.0000	9.0000	9.0000	9.0000	+1.124%	2	646	+1,575.111%
2026-04-17	8.9000	8.9000	8.9000	8.9000	+36.923%	2	648	+1,593.933%
2026-04-13	6.4000	6.5000	6.4000	6.5000	-35.259%	2	648	+2,219.385%
2026-04-08	10.0400	10.0400	10.0400	10.0400	+70.748%	1	648	+1,401.594%
2026-04-01	6.2500	6.2500	5.8800	5.8800	-4.235%	3	648	+2,463.946%
2026-03-31	5.8400	6.1400	5.8400	6.1400	+27.917%	23	645	+2,355.375%
2026-03-27	4.8000	4.8000	4.8000	4.8000	-24.765%	1	645	+3,040.833%
2026-03-26	6.3800	6.3800	6.3800	6.3800	+11.734%	1	646	+2,263.009%
2026-03-25	7.0000	7.0000	5.7100	5.7100	-12.154%	4	647	+2,540.280%
2026-03-24	6.6600	6.7500	6.5000	6.5000	-6.069%	15	648	+2,219.385%
2026-03-23	6.9200	6.9200	6.9200	6.9200	-25.189%	1	646	+2,078.613%
2026-03-16	9.2500	9.2500	9.2500	9.2500	-31.481%	1	647	+1,529.838%
2026-03-12	14.1500	14.1500	13.5000	13.5000	-0.148%	3	647	+1,016.741%
2026-03-09	14.1500	14.1500	13.5200	13.5200	+11.551%	2	647	+1,015.089%
2026-03-06	12.1200	12.1200	12.1200	12.1200	+6.409%	1	646	+1,143.894%
2026-03-05	11.3900	11.3900	11.3900	11.3900	+65.072%	1	647	+1,223.617%
2026-02-27	6.9000	6.9000	6.9000	6.9000	-23.333%	1	646	+2,084.928%
2026-02-26	8.5000	9.0000	8.5000	9.0000	+37.195%	6	646	+1,575.111%
2026-02-24	6.5600	6.5600	6.5600	6.5600	-34.400%	1	645	+2,198.171%
2026-02-20	11.7500	11.7500	10.0000	10.0000	-14.163%	12	646	+1,407.600%
2026-02-19	11.7500	11.7500	11.5500	11.6500	0.000%	6	646	+1,194.077%
2026-02-18	11.4300	11.9500	11.4300	11.6500	+7.870%	57	644	+1,194.077%
2026-02-17	10.7000	10.8000	10.7000	10.8000	-18.244%	20	618	+1,295.926%
2026-02-13	13.1100	13.2100	10.1000	13.2100	+20.091%	4	611	+1,041.257%
2026-02-12	10.8000	11.0000	10.8000	11.0000	-4.348%	6	611	+1,270.545%
2026-02-11	11.5000	11.5000	11.5000	11.5000	-0.260%	2	608	+1,210.957%
2026-02-10	11.5300	11.5300	11.5300	11.5300	+15.300%	1	608	+1,207.546%
2026-02-06	8.5000	10.0000	8.5000	10.0000	-16.667%	3	609	+1,407.600%
2026-02-05	12.0000	12.0000	12.0000	12.0000	-11.111%	1	607	+1,156.333%
2026-02-04	13.9400	13.9400	13.5000	13.5000	-10.537%	2	606	+1,016.741%
2026-02-03	15.0900	15.0900	15.0900	15.0900	-7.253%	1	605	+899.072%
2026-02-02	14.5000	16.2700	14.5000	16.2700	-1.929%	2	604	+826.613%
2026-01-30	16.5900	16.5900	16.5900	16.5900	+0.545%	1	602	+808.740%
2026-01-29	16.9000	16.9900	16.5000	16.5000	-26.667%	19	601	+813.697%
2026-01-28	22.6000	22.6000	22.5000	22.5000	+4.895%	2	595	+570.044%
2026-01-27	21.8000	21.8000	21.4500	21.4500	+22.923%	4	595	+602.844%
2026-01-26	18.5000	18.5000	17.4500	17.4500	+2.587%	3	593	+763.954%
2026-01-21	17.0100	17.0100	17.0100	17.0100	-0.932%	1	593	+786.302%
2026-01-20	17.1700	17.1700	17.1700	17.1700	-8.670%	1	593	+778.043%
2026-01-16	18.0000	18.8000	18.0000	18.8000	-10.816%	8	594	+701.915%
2026-01-15	21.0800	21.0800	21.0800	21.0800	+4.667%	1	594	+615.180%
2026-01-14	22.0000	22.0000	19.6000	20.1400	+8.571%	36	594	+648.560%
2026-01-13	18.5000	21.1600	18.5000	18.5500	-7.250%	3	563	+712.722%
2026-01-12	20.2000	20.2000	20.0000	20.0000	-9.008%	2	562	+653.800%
2026-01-09	21.6800	22.1500	21.6800	21.9800	+10.730%	5	561	+585.896%
2026-01-08	20.4000	20.4000	19.8500	19.8500	-17.907%	3	561	+659.496%
2026-01-07	22.0000	24.1800	21.8500	24.1800	+24.897%	97	560	+523.490%
2026-01-06	19.2900	19.5000	19.2500	19.3600	-3.200%	110	552	+678.719%
2026-01-05	20.0000	20.0000	20.0000	20.0000	+2.828%	1	584	+653.800%
2026-01-02	19.2500	19.4500	18.5000	19.4500	-15.324%	6	583	+675.116%
2025-12-30	22.9700	22.9700	22.9700	22.9700	-0.606%	1	582	+556.334%
2025-12-29	23.1100	23.1100	23.1100	23.1100	-8.475%	1	582	+552.358%
2025-12-22	25.2000	25.2500	25.2000	25.2500	-2.510%	2	582	+497.069%
2025-12-18	25.9000	25.9000	25.9000	25.9000	-7.500%	1	583	+482.085%
2025-12-16	28.0000	28.0000	28.0000	28.0000	-16.293%	1	583	+438.429%
2025-12-12	34.4200	34.4200	33.4500	33.4500	-13.922%	2	582	+350.703%
2025-12-11	38.8600	38.8600	38.8600	38.8600	+6.729%	1	580	+287.957%
2025-12-10	36.4100	36.4100	36.4100	36.4100	-10.760%	1	580	+314.062%
2025-12-09	41.0000	41.4000	40.1500	40.8000	+8.945%	4	580	+269.510%
2025-12-08	37.0500	37.4500	37.0500	37.4500	-8.346%	41	581	+302.563%
2025-12-05	40.8600	40.8600	40.8600	40.8600	+10.135%	1	594	+268.967%
2025-12-04	40.0000	40.0000	37.1000	37.1000	-7.250%	12	594	+306.361%
2025-12-03	40.0000	40.0000	40.0000	40.0000	-4.603%	1	604	+276.900%
2025-12-02	40.0500	41.9300	40.0500	41.9300	+10.429%	9	604	+259.552%
2025-12-01	37.6700	38.2800	37.2100	37.9700	-3.605%	59	606	+297.050%
2025-11-26	41.9200	41.9200	39.3900	39.3900	-6.681%	3	606	+282.737%
2025-11-25	39.5000	42.4000	39.2800	42.2100	+0.860%	10	606	+257.167%
2025-11-24	40.2200	41.8500	40.1900	41.8500	+10.626%	65	612	+260.239%
2025-11-21	40.0000	40.0000	37.5000	37.8300	-15.293%	10	581	+298.520%
2025-11-20	44.3600	46.6800	43.9400	44.6600	-0.800%	5	581	+237.573%
2025-11-19	45.0200	45.0200	45.0200	45.0200	-1.337%	1	579	+234.873%
2025-11-18	45.6300	45.6300	45.6300	45.6300	-12.986%	1	579	+230.397%
2025-11-17	51.3200	52.4400	51.3200	52.4400	-0.493%	2	579	+187.490%
2025-11-14	52.7000	52.7000	52.7000	52.7000	+3.313%	1	580	+186.072%
2025-11-13	51.0100	51.0100	51.0100	51.0100	-12.579%	1	580	+195.550%
2025-11-12	60.9500	60.9500	58.3500	58.3500	+1.549%	30	580	+158.372%
2025-11-10	57.3000	57.4600	57.3000	57.4600	+16.434%	2	580	+162.374%
2025-11-07	48.4200	49.3500	48.4200	49.3500	-6.887%	6	582	+205.491%
2025-11-06	48.0000	53.0000	48.0000	53.0000	+6.533%	5	582	+184.453%
2025-11-05	50.9800	51.0800	49.6000	49.7500	-13.343%	190	581	+203.035%
2025-11-03	55.8600	57.4100	55.8600	57.4100	+8.056%	6	584	+162.602%
2025-10-30	53.3000	53.3000	53.1300	53.1300	-2.692%	3	584	+183.757%
2025-10-29	51.9000	54.6000	51.2500	54.6000	+1.638%	6	584	+176.117%
2025-10-28	52.5000	56.1500	51.3800	53.7200	+17.293%	42	584	+180.640%
2025-10-27	48.2700	48.2700	45.8000	45.8000	-1.505%	2	583	+229.170%
2025-10-24	46.0500	48.8000	45.8000	46.5000	+8.316%	25	583	+224.215%
2025-10-23	40.3500	44.3400	40.3500	42.9300	+16.880%	26	586	+251.176%
2025-10-22	37.0000	37.2300	36.7300	36.7300	-5.821%	29	593	+310.455%
2025-10-21	38.1500	39.3500	38.0500	39.0000	+9.091%	13	594	+286.564%
2025-10-20	35.8500	36.0500	35.6000	35.7500	+5.457%	13	592	+321.706%
2025-10-17	29.7000	33.9000	29.7000	33.9000	-2.670%	2	599	+344.720%
2025-10-16	34.7600	34.8300	34.7600	34.8300	-3.917%	4	599	+332.845%
2025-10-15	36.2500	36.2500	36.2500	36.2500	-12.651%	1	599	+315.890%
2025-10-13	40.0000	41.5000	40.0000	41.5000	+10.372%	29	599	+263.277%
2025-10-10	42.7500	42.7500	37.3000	37.6000	-4.569%	25	597	+300.957%
2025-10-09	38.6500	40.4000	38.6500	39.4000	+2.471%	7	615	+282.640%
2025-10-08	36.7000	38.6200	36.7000	38.4500	+24.635%	12	615	+292.094%
2025-10-07	32.9500	32.9500	29.0100	30.8500	-13.464%	5	616	+388.687%
2025-10-06	36.0000	36.0000	34.7000	35.6500	+16.694%	11	615	+322.889%
2025-10-03	32.8000	33.7000	30.5500	30.5500	-13.186%	5	621	+393.486%
2025-10-02	34.1100	35.5000	34.1100	35.1900	+10.244%	7	621	+328.417%
2025-10-01	32.7000	33.1900	31.9200	31.9200	+3.636%	7	618	+372.306%
2025-09-30	30.0500	30.8000	30.0500	30.8000	-3.750%	3	622	+389.481%
2025-09-29	31.0000	32.0000	30.7500	32.0000	+12.281%	7	621	+371.125%
2025-09-26	27.3700	30.2200	27.3700	28.5000	+1.786%	18	617	+428.982%
2025-09-25	28.6000	30.0300	27.9800	28.0000	-2.064%	72	632	+438.429%
2025-09-24	28.5900	28.5900	28.5900	28.5900	-8.071%	1	618	+427.317%
2025-09-23	31.8500	32.0000	31.1000	31.1000	-6.886%	13	619	+384.759%
2025-09-22	32.5600	33.4000	32.1500	33.4000	-7.735%	37	619	+351.377%
2025-09-19	36.0700	36.2000	35.1500	36.2000	-2.162%	50	627	+316.464%
2025-09-18	25.0000	37.1000	25.0000	37.0000	+63.355%	116	639	+307.459%
2025-09-17	21.2500	22.6500	21.2500	22.6500	+1.570%	2	626	+565.607%
2025-09-16	20.7000	22.3000	20.2800	22.3000	+4.206%	3	625	+576.054%
2025-09-15	19.9000	21.8000	19.9000	21.4000	+12.632%	15	626	+604.486%
2025-09-12	18.8000	19.5000	18.8000	19.0000	+10.145%	3	625	+693.474%
2025-09-11	17.2000	17.7500	17.0000	17.2500	+9.524%	9	625	+773.971%
2025-09-10	16.2500	16.3000	15.7500	15.7500	+3.279%	8	622	+857.206%
2025-09-09	16.0000	16.0000	14.8500	15.2500	-2.866%	82	622	+888.590%
2025-09-08	15.0000	15.7000	15.0000	15.7000	-0.884%	15	602	+860.255%
2025-09-05	15.8400	15.8400	15.8400	15.8400	+21.846%	4	601	+851.768%
2025-09-04	13.0000	13.0000	13.0000	13.0000	-2.985%	3	597	+1,059.692%
2025-09-03	13.4400	13.4400	13.4000	13.4000	-5.833%	3	597	+1,025.075%
2025-09-02	14.7900	14.7900	13.7500	14.2300	-10.503%	67	599	+959.452%
2025-08-29	19.8000	19.8000	15.5000	15.9000	-18.041%	20	579	+848.176%
2025-08-28	15.1000	19.6500	15.1000	19.4000	+7.479%	42	579	+677.113%
2025-08-27	18.4500	19.0000	17.2500	18.0500	+3.143%	133	581	+735.235%
2025-08-26	19.1500	19.3000	17.5000	17.5000	-6.667%	33	515	+761.486%
2025-08-25	18.8800	18.8800	18.3000	18.7500	+5.219%	374	512	+704.053%
2025-08-22	18.0000	18.8000	17.8200	17.8200	-2.356%	88	504	+746.016%
2025-08-21	19.0000	19.0000	18.2500	18.2500	-4.948%	6	505	+726.082%
2025-08-20	19.2000	19.2000	19.2000	19.2000	-3.759%	1	506	+685.208%
2025-08-19	20.5000	20.5000	19.9500	19.9500	-5.000%	14	505	+655.689%
2025-08-18	21.3500	21.3500	20.8800	21.0000	-4.545%	4	499	+617.905%
2025-08-15	23.0000	23.0000	22.0000	22.0000	+2.230%	5	498	+585.273%
2025-08-14	21.9500	22.0000	21.1300	21.5200	-6.435%	8	498	+600.558%
2025-08-13	24.7600	25.0000	22.8400	23.0000	-2.625%	14	494	+555.478%
2025-08-12	24.0700	25.3500	23.6200	23.6200	+7.364%	248	504	+538.273%
2025-08-11	23.2000	23.2000	22.0000	22.0000	0.000%	7	508	+585.273%
2025-08-08	22.0000	22.0000	22.0000	22.0000	-0.045%	1	507	+585.273%
2025-08-07	24.8900	24.8900	21.7500	22.0100	-13.517%	87	507	+584.961%
2025-08-06	26.1000	26.1000	25.4500	25.4500	+2.209%	202	434	+492.377%
2025-08-05	24.5500	24.9000	24.4000	24.9000	-14.668%	67	246	+505.462%
2025-08-04	29.1000	29.2000	28.9500	29.1800	+1.319%	11	232	+416.655%
2025-08-01	27.4000	29.8000	26.8000	28.8000	-12.329%	54	227	+423.472%
2025-07-31	32.0900	32.8500	31.7500	32.8500	-0.303%	5	229	+358.935%
2025-07-30	32.8000	33.6500	32.8000	32.9500	-2.802%	11	226	+357.542%
2025-07-29	35.0500	35.0500	31.7500	33.9000	-3.693%	28	230	+344.720%
2025-07-28	35.6000	35.6000	35.2000	35.2000	+2.177%	6	205	+328.295%
2025-07-25	32.8500	35.2500	32.8500	34.4500	+3.609%	16	204	+337.620%
2025-07-24	33.1700	35.7800	32.8100	33.2500	+1.713%	38	197	+353.414%
2025-07-23	32.1500	35.0000	32.1500	32.6900	-10.683%	68	198	+361.181%
2025-07-22	38.9900	38.9900	36.6000	36.6000	-4.188%	16	186	+311.913%
2025-07-21	41.0000	41.0000	38.2000	38.2000	+2.965%	12	174	+294.660%
2025-07-18	36.9100	37.6200	36.7000	37.1000	-0.135%	49	170	+306.361%
2025-07-17	36.2000	37.1500	36.2000	37.1500	-1.459%	9	144	+305.814%
2025-07-16	36.0500	37.7000	36.0500	37.7000	-3.209%	15	135	+299.894%
2025-07-15	39.7500	39.7500	37.5500	38.9500	-0.638%	11	120	+287.060%
2025-07-14	38.9700	40.3500	38.9700	39.2000	-2.488%	15	115	+284.592%
2025-07-11	42.7000	42.7000	39.8500	40.2000	-4.172%	57	112	+275.025%
2025-07-10	45.0000	45.2500	41.9500	41.9500	-17.632%	55	55	+259.380%
2025-07-09	52.6000	52.6000	50.9300	50.9300	0.000%	6	0	+196.014%

.dark-mode .Vqbtz2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vqbtz2{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C750CRWD Jan 15 2027 750.00 Call (CRWD270115C00750000)option OPRA

CRWD20270115C750
CRWD Jan 15 2027 750.00 Call (CRWD270115C00750000)
option OPRA