Dark

CRWD20270115C800
CRWD Jan 15 2027 800.00 Call (CRWD270115C00800000)
option OPRA

Inactive

Jul 1, 2026

130.00+3.627%(+4.55)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	130.0000	138.5700	130.0000	130.0000	+3.627%	58	719	0.000%
2026-06-30	123.0000	126.0600	120.0000	125.4500	+8.474%	11	737	+3.627%
2026-06-29	95.0000	118.0000	95.0000	115.6500	+36.059%	48	737	+12.408%
2026-06-26	85.7100	89.5000	81.5000	85.0000	+9.961%	19	745	+52.941%
2026-06-24	77.3000	77.3000	77.3000	77.3000	-4.035%	1	740	+68.176%
2026-06-23	76.7500	80.5500	76.7500	80.5500	+0.675%	21	740	+61.390%
2026-06-22	82.0000	89.8500	80.0100	80.0100	+0.013%	10	730	+62.480%
2026-06-18	78.2400	80.3700	78.2400	80.0000	-0.249%	4	727	+62.500%
2026-06-16	81.5700	81.9100	80.2000	80.2000	-7.985%	10	727	+62.095%
2026-06-15	86.9500	87.1600	82.4600	87.1600	+0.880%	34	722	+49.151%
2026-06-12	85.3500	86.4000	85.3500	86.4000	-4.308%	2	708	+50.463%
2026-06-11	69.1000	90.2900	69.1000	90.2900	+35.774%	26	708	+43.981%
2026-06-10	66.5000	66.5000	66.5000	66.5000	+8.306%	5	698	+95.489%
2026-06-09	69.7000	69.9500	58.3600	61.4000	-16.406%	66	699	+111.726%
2026-06-08	82.4900	84.6000	72.2000	73.4500	-11.474%	76	697	+76.991%
2026-06-05	90.0000	93.8000	82.9700	82.9700	-20.221%	8	670	+56.683%
2026-06-04	93.1400	104.0000	85.5500	104.0000	-17.735%	70	665	+25.000%
2026-06-03	131.1700	135.8000	126.4200	126.4200	-10.207%	25	642	+2.832%
2026-06-02	140.8000	142.6600	132.0000	140.7900	-8.554%	68	638	-7.664%
2026-06-01	132.9600	153.9600	130.8000	153.9600	+33.878%	57	670	-15.562%
2026-05-29	90.6000	116.0400	90.6000	115.0000	+47.059%	95	671	+13.043%
2026-05-28	73.2800	80.2000	73.2800	78.2000	+20.215%	38	640	+66.240%
2026-05-27	62.8500	72.0000	62.8500	65.0500	-17.794%	162	628	+99.846%
2026-05-26	75.5000	79.2000	75.5000	79.1300	+4.187%	24	619	+64.287%
2026-05-22	77.0500	77.5000	75.2000	75.9500	+16.613%	38	599	+71.165%
2026-05-21	69.2000	69.2000	63.8200	65.1300	-2.060%	184	562	+99.601%
2026-05-20	57.0000	67.5000	57.0000	66.5000	+16.872%	571	562	+95.489%
2026-05-19	59.7800	59.7800	53.9700	56.9000	+3.455%	12	535	+128.471%
2026-05-18	49.9800	55.1000	49.8500	55.0000	+23.457%	73	535	+136.364%
2026-05-15	36.6500	44.6900	36.6500	44.5500	+8.924%	8	535	+191.807%
2026-05-14	34.0000	41.2500	34.0000	40.9000	+23.939%	22	536	+217.848%
2026-05-13	29.8000	33.3200	29.8000	33.0000	+30.178%	12	568	+293.939%
2026-05-12	24.2500	25.3500	24.2500	25.3500	+9.220%	100	568	+412.821%
2026-05-11	21.0000	23.2100	21.0000	23.2100	+32.704%	108	568	+460.103%
2026-05-08	17.4900	17.4900	17.4900	17.4900	+14.314%	1	569	+643.282%
2026-05-07	13.9000	15.3000	13.9000	15.3000	+54.858%	5	568	+749.673%
2026-05-06	9.5500	9.8800	9.5500	9.8800	-11.786%	2	565	+1,215.789%
2026-05-05	11.1500	11.2000	11.1500	11.2000	+22.271%	18	566	+1,060.714%
2026-04-27	9.1600	9.1600	9.1600	9.1600	+9.964%	1	583	+1,319.214%
2026-04-24	8.3300	8.3300	8.3300	8.3300	+0.361%	1	584	+1,460.624%
2026-04-21	8.8000	8.8000	8.3000	8.3000	+31.746%	2	583	+1,466.265%
2026-04-17	6.3000	6.3000	6.3000	6.3000	+9.185%	1	583	+1,963.492%
2026-04-16	5.7700	5.7700	5.7700	5.7700	+23.555%	1	583	+2,153.033%
2026-04-14	5.0400	5.0700	4.6700	4.6700	-3.512%	5	582	+2,683.726%
2026-04-13	4.7000	4.8400	4.7000	4.8400	-3.200%	5	581	+2,585.950%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-15.825%	1	579	+2,500.000%
2026-04-08	5.9400	5.9400	5.9400	5.9400	+42.788%	1	580	+2,088.552%
2026-04-02	4.1600	4.1600	4.1600	4.1600	+12.432%	1	581	+3,025.000%
2026-03-27	3.6500	3.9000	3.5000	3.7000	-10.843%	41	581	+3,413.514%
2026-03-26	4.1500	4.1500	4.1500	4.1500	-6.532%	1	586	+3,032.530%
2026-03-25	4.8300	4.8300	4.4400	4.4400	-9.388%	2	586	+2,827.928%
2026-03-24	4.7100	4.9000	4.7100	4.9000	-20.325%	3	586	+2,553.061%
2026-03-20	6.5500	6.5500	6.1500	6.1500	-14.583%	14	585	+2,013.821%
2026-03-19	7.7500	7.8000	7.2000	7.2000	-10.000%	7	587	+1,705.556%
2026-03-18	8.0000	8.0000	8.0000	8.0000	+4.575%	12	591	+1,525.000%
2026-03-17	7.6500	7.6500	7.6500	7.6500	+4.082%	4	603	+1,599.346%
2026-03-16	7.3500	7.3500	7.3500	7.3500	-33.484%	1	599	+1,668.707%
2026-03-13	11.0500	11.0500	11.0500	11.0500	+7.282%	1	598	+1,076.471%
2026-03-12	10.5500	11.2000	10.3000	10.3000	-6.364%	16	597	+1,162.136%
2026-03-10	11.0000	11.0000	11.0000	11.0000	+9.453%	4	588	+1,081.818%
2026-03-09	10.0500	10.0500	10.0500	10.0500	+5.789%	2	592	+1,193.532%
2026-03-06	9.5000	9.5000	9.5000	9.5000	+7.345%	10	592	+1,268.421%
2026-03-05	8.5000	8.8500	8.5000	8.8500	+34.091%	6	592	+1,368.927%
2026-03-04	5.8000	6.6000	5.8000	6.6000	-4.348%	11	587	+1,869.697%
2026-03-03	6.6500	7.0000	6.5000	6.9000	+21.265%	10	581	+1,784.058%
2026-02-25	5.6900	5.6900	5.6900	5.6900	+9.423%	1	580	+2,184.710%
2026-02-24	5.2000	5.2000	5.2000	5.2000	+0.971%	6	580	+2,400.000%
2026-02-23	6.5000	6.5000	4.9500	5.1500	-26.429%	25	574	+2,424.272%
2026-02-20	9.0000	9.7000	7.0000	7.0000	-18.605%	89	576	+1,757.143%
2026-02-19	8.6000	8.8500	8.3000	8.6000	-3.911%	17	576	+1,411.628%
2026-02-18	8.7800	9.2000	8.7800	8.9500	-5.291%	100	581	+1,352.514%
2026-02-13	9.4500	9.4500	9.4500	9.4500	+19.620%	2	583	+1,275.661%
2026-02-10	7.9000	7.9000	7.9000	7.9000	-10.734%	2	583	+1,545.570%
2026-02-09	8.8500	8.8500	8.8500	8.8500	-13.150%	10	583	+1,368.927%
2026-02-05	10.1900	10.1900	10.1900	10.1900	-23.383%	1	583	+1,175.761%
2026-01-30	13.2000	13.3800	13.2000	13.3000	-0.375%	8	583	+877.444%
2026-01-29	13.4400	13.7000	13.3500	13.3500	-24.277%	36	581	+873.783%
2026-01-27	17.6300	17.6300	17.6300	17.6300	+14.481%	3	593	+637.379%
2026-01-26	14.9900	15.4000	14.9900	15.4000	+6.574%	3	590	+744.156%
2026-01-22	14.4500	14.4500	14.4500	14.4500	+8.974%	1	590	+799.654%
2026-01-21	13.2600	13.2600	13.2600	13.2600	-11.600%	1	589	+880.392%
2026-01-20	15.0000	15.0000	15.0000	15.0000	0.000%	1	589	+766.667%
2026-01-15	16.7100	16.7100	15.0000	15.0000	-7.121%	7	588	+766.667%
2026-01-12	16.2000	16.2000	16.0000	16.1500	-5.000%	6	582	+704.954%
2026-01-09	16.0000	17.0000	16.0000	17.0000	+6.250%	2	581	+664.706%
2026-01-08	17.1200	17.1200	16.0000	16.0000	-11.991%	2	579	+712.500%
2026-01-07	17.0000	19.5000	17.0000	18.1800	+16.988%	7	578	+615.072%
2026-01-06	15.2000	15.5400	15.0000	15.5400	-2.875%	82	575	+736.551%
2026-01-05	16.0000	16.0000	16.0000	16.0000	-0.929%	1	494	+712.500%
2026-01-02	16.1500	16.1500	16.1500	16.1500	-14.955%	10	494	+704.954%
2025-12-24	18.5000	18.9900	18.5000	18.9900	-8.482%	2	493	+584.571%
2025-12-22	20.7500	20.7500	20.7500	20.7500	-2.353%	1	492	+526.506%
2025-12-19	20.9000	21.4000	20.9000	21.2500	+4.680%	36	492	+511.765%
2025-12-18	20.3500	20.3600	20.2500	20.3000	-9.132%	15	476	+540.394%
2025-12-17	22.3400	22.3400	22.3400	22.3400	-10.640%	4	471	+481.916%
2025-12-15	25.0000	25.0000	25.0000	25.0000	-6.821%	1	475	+420.000%
2025-12-12	28.0000	28.0000	26.8300	26.8300	-16.287%	2	476	+384.532%
2025-12-03	27.2700	32.0500	27.2700	32.0500	-5.037%	4	476	+305.616%
2025-12-02	33.7500	33.7500	33.7500	33.7500	+8.382%	1	473	+285.185%
2025-11-21	31.1400	31.1400	31.1400	31.1400	-18.139%	1	473	+317.469%
2025-11-18	38.0000	38.0400	37.7500	38.0400	-9.964%	3	472	+241.746%
2025-11-17	42.7500	42.7500	42.2500	42.2500	+3.074%	2	471	+207.692%
2025-11-13	41.0000	41.0000	40.9900	40.9900	-12.880%	3	472	+217.151%
2025-11-12	47.0500	47.0500	47.0500	47.0500	-5.522%	1	471	+176.302%
2025-11-10	47.2600	49.8000	47.2600	49.8000	+11.285%	10	472	+161.044%
2025-11-07	40.8700	45.3500	40.0000	44.7500	+0.743%	38	466	+190.503%
2025-11-06	39.1200	44.4200	37.4300	44.4200	+8.078%	813	462	+192.661%
2025-11-05	42.4100	42.5300	41.0400	41.1000	-5.734%	331	178	+216.302%
2025-11-04	44.6500	46.8000	43.4800	43.6000	-5.197%	5	11	+198.165%
2025-11-03	46.4800	46.7000	45.2700	45.9900	+3.932%	7	3	+182.670%
2025-10-31	44.2500	44.2500	44.2500	44.2500	+4.118%	1	3	+193.785%
2025-10-30	44.1900	44.1900	42.5000	42.5000	-2.074%	2	3	+205.882%
2025-10-29	43.1000	43.4000	43.1000	43.4000	0.000%	2	0	+199.539%

.dark-mode .cpN0y2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cpN0y2{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C800CRWD Jan 15 2027 800.00 Call (CRWD270115C00800000)option OPRA

CRWD20270115C800
CRWD Jan 15 2027 800.00 Call (CRWD270115C00800000)
option OPRA