Dark

CRWD20270115C820
CRWD Jan 15 2027 820.00 Call (CRWD270115C00820000)
option OPRA

Inactive

Jul 1, 2026

125.45+6.866%(+8.06)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	120.9200	125.4500	120.9200	125.4500	+6.866%	15	646	0.000%
2026-06-30	114.3300	117.3900	114.3300	117.3900	+12.410%	8	647	+6.866%
2026-06-29	104.4300	104.4300	104.4300	104.4300	+37.952%	1	642	+20.128%
2026-06-22	75.0500	75.7000	75.0500	75.7000	+4.732%	3	642	+65.720%
2026-06-18	72.2800	72.2800	72.2800	72.2800	-10.655%	20	641	+73.561%
2026-06-12	79.6000	80.9000	79.6000	80.9000	-3.702%	2	641	+55.068%
2026-06-11	65.0000	84.0100	65.0000	84.0100	+36.049%	4	641	+49.327%
2026-06-10	64.9300	64.9300	61.7500	61.7500	+15.572%	2	640	+103.158%
2026-06-09	63.0000	63.0000	53.4300	53.4300	-22.057%	7	642	+134.793%
2026-06-08	71.9500	78.4000	68.1000	68.5500	-12.194%	49	644	+83.005%
2026-06-05	85.0000	85.0000	78.0700	78.0700	-12.281%	8	687	+60.689%
2026-06-04	90.0000	90.0000	80.0000	89.0000	-26.080%	123	686	+40.955%
2026-06-03	121.9500	125.8000	119.6000	120.4000	-5.790%	68	697	+4.194%
2026-06-02	137.7300	140.2500	125.0000	127.8000	-13.061%	111	701	-1.839%
2026-06-01	116.4000	147.0000	115.0000	147.0000	+34.924%	619	707	-14.660%
2026-05-29	78.2000	108.9500	78.2000	108.9500	+41.494%	62	893	+15.145%
2026-05-28	71.2000	77.0000	71.2000	77.0000	+23.338%	2	904	+62.922%
2026-05-27	63.8800	63.9800	62.4300	62.4300	-12.563%	149	904	+100.945%
2026-05-26	64.4500	71.4000	64.4500	71.4000	+3.478%	3	905	+75.700%
2026-05-22	62.8500	74.1200	62.8500	69.0000	+16.456%	19	911	+81.812%
2026-05-21	60.6900	61.5000	59.2500	59.2500	-2.341%	63	886	+111.730%
2026-05-20	57.6100	61.0700	57.6100	60.6700	+17.806%	17	886	+106.774%
2026-05-19	55.2400	55.2400	50.0000	51.5000	+3.000%	8	865	+143.592%
2026-05-18	45.0000	50.0000	45.0000	50.0000	+21.065%	19	865	+150.900%
2026-05-15	37.3700	41.3000	37.3700	41.3000	+10.843%	3	865	+203.753%
2026-05-14	29.0000	37.6000	28.6500	37.2600	+30.052%	84	864	+236.688%
2026-05-13	23.8400	30.0000	23.3600	28.6500	+30.227%	42	848	+337.871%
2026-05-12	23.5000	23.6500	21.0000	22.0000	+0.686%	11	848	+470.227%
2026-05-11	18.8000	21.9000	18.4300	21.8500	+20.386%	124	848	+474.142%
2026-05-08	12.0000	18.1500	12.0000	18.1500	+36.466%	28	846	+591.185%
2026-05-07	12.3500	13.6700	12.3500	13.3000	+49.438%	56	835	+843.233%
2026-05-06	8.9000	8.9000	8.9000	8.9000	-6.806%	1	792	+1,309.551%
2026-05-05	9.5000	9.5500	9.5000	9.5500	+4.600%	60	791	+1,213.613%
2026-05-04	8.7800	9.1500	8.7800	9.1300	+8.820%	53	736	+1,274.042%
2026-05-01	8.3900	8.3900	8.3900	8.3900	-1.294%	1	686	+1,395.232%
2026-04-28	8.5000	8.5000	8.5000	8.5000	+6.250%	1	686	+1,375.882%
2026-04-27	8.1800	8.1800	7.9700	8.0000	+13.475%	3	685	+1,468.125%
2026-04-24	7.1000	7.1000	7.0500	7.0500	-1.536%	2	688	+1,679.433%
2026-04-23	7.3400	7.3400	7.1600	7.1600	-18.171%	19	688	+1,652.095%
2026-04-22	8.3000	8.7500	8.3000	8.7500	+25.000%	105	696	+1,333.714%
2026-04-21	6.4500	7.6500	6.3200	7.0000	+26.126%	127	510	+1,692.143%
2026-04-20	5.3400	5.5700	5.3400	5.5500	+6.322%	6	510	+2,160.360%
2026-04-17	5.3000	5.3000	5.2200	5.2200	-5.606%	2	507	+2,303.257%
2026-04-16	5.2500	5.5300	4.0500	5.5300	+27.126%	55	506	+2,168.535%
2026-04-15	4.4000	4.5000	3.9400	4.3500	+18.852%	158	458	+2,783.908%
2026-04-10	3.8000	4.0000	3.6600	3.6600	-18.667%	6	379	+3,327.596%
2026-04-09	4.6500	4.7000	4.5000	4.5000	-27.419%	3	382	+2,687.778%
2026-04-08	5.8000	6.9000	5.7500	6.2000	+69.399%	9	383	+1,923.387%
2026-03-31	3.7000	3.7000	3.6600	3.6600	+5.476%	6	378	+3,327.596%
2026-03-30	3.4700	3.4700	3.4700	3.4700	+6.769%	1	378	+3,515.274%
2026-03-27	3.2500	3.2500	3.2500	3.2500	-19.753%	2	378	+3,760.000%
2026-03-26	3.6000	4.0500	3.6000	4.0500	+1.250%	2	378	+2,997.531%
2026-03-25	4.0000	4.0000	4.0000	4.0000	-6.977%	1	379	+3,036.250%
2026-03-24	4.5000	4.5000	4.2000	4.3000	-19.626%	14	379	+2,817.442%
2026-03-23	5.5000	5.5000	5.3500	5.3500	-0.926%	40	377	+2,244.860%
2026-03-20	6.0000	6.0000	5.4000	5.4000	-20.588%	24	416	+2,223.148%
2026-03-19	6.7000	6.8000	6.7000	6.8000	-3.272%	6	433	+1,744.853%
2026-03-18	6.9500	7.0300	6.9500	7.0300	+0.429%	2	436	+1,684.495%
2026-03-17	7.0000	7.0000	7.0000	7.0000	+5.263%	1	436	+1,692.143%
2026-03-16	7.9500	7.9500	6.6500	6.6500	-27.717%	21	436	+1,786.466%
2026-03-12	9.5000	9.6000	9.2000	9.2000	+0.546%	18	447	+1,263.587%
2026-03-11	10.0000	10.0000	9.1400	9.1500	+4.811%	108	445	+1,271.038%
2026-03-09	9.0000	9.1500	8.7300	8.7300	+1.512%	17	367	+1,336.999%
2026-03-06	8.6000	8.6000	8.6000	8.6000	+16.216%	5	359	+1,358.721%
2026-03-05	7.4000	7.4000	7.4000	7.4000	+25.424%	1	364	+1,595.270%
2026-03-04	5.3500	5.9000	5.3000	5.9000	-3.279%	5	364	+2,026.271%
2026-03-03	6.0000	6.1500	6.0000	6.1000	+26.819%	6	360	+1,956.557%
2026-02-27	4.4700	5.1000	4.4700	4.8100	-19.833%	4	360	+2,508.108%
2026-02-26	6.0000	6.0000	6.0000	6.0000	+13.208%	2	360	+1,990.833%
2026-02-25	5.1800	5.3000	5.1800	5.3000	+12.766%	7	352	+2,266.981%
2026-02-24	4.6800	5.0900	4.5000	4.7000	+4.444%	169	352	+2,569.149%
2026-02-23	5.0000	5.0000	4.5000	4.5000	-29.688%	11	457	+2,687.778%
2026-02-20	8.0000	8.6000	6.4000	6.4000	-16.883%	74	458	+1,860.156%
2026-02-19	7.9000	7.9000	7.7000	7.7000	+2.667%	2	386	+1,529.221%
2026-02-18	7.1500	8.2500	7.1500	7.5000	+3.448%	227	387	+1,572.667%
2026-02-17	7.3000	7.3000	7.2500	7.2500	-14.706%	20	234	+1,630.345%
2026-02-13	8.8500	8.8500	8.1000	8.5000	+16.438%	4	224	+1,375.882%
2026-02-12	7.1300	7.3000	7.1300	7.3000	-4.575%	6	224	+1,618.493%
2026-02-10	7.6500	7.6500	7.6500	7.6500	+6.993%	1	224	+1,539.869%
2026-02-09	7.1600	7.1600	7.1500	7.1500	+10.853%	6	224	+1,654.545%
2026-02-06	7.3700	7.3700	6.1500	6.4500	-31.016%	5	224	+1,844.961%
2026-02-05	9.3500	9.3500	9.3500	9.3500	-12.207%	1	225	+1,241.711%
2026-02-03	10.2800	10.6500	10.2800	10.6500	-27.797%	3	226	+1,077.934%
2026-01-27	14.7500	14.7500	14.7500	14.7500	+8.696%	1	226	+750.508%
2026-01-26	13.3800	13.9100	13.3800	13.5700	+8.127%	3	226	+824.466%
2026-01-23	13.5500	13.5500	12.5500	12.5500	+2.869%	5	224	+899.602%
2026-01-20	12.0000	12.3500	12.0000	12.2000	-16.381%	3	224	+928.279%
2026-01-15	13.5000	15.3000	13.5000	14.5900	+5.343%	115	222	+759.836%
2026-01-14	13.8500	13.8500	13.8500	13.8500	-4.614%	10	154	+805.776%
2026-01-12	14.5200	14.5200	14.5200	14.5200	-6.863%	1	144	+763.981%
2026-01-09	15.5900	15.5900	15.5900	15.5900	-12.514%	1	143	+704.682%
2026-01-07	17.8000	17.8200	17.8000	17.8200	+18.800%	2	143	+603.984%
2026-01-05	15.0000	15.0000	15.0000	15.0000	-6.832%	1	143	+736.333%
2025-12-31	16.6500	16.6500	16.1000	16.1000	-9.347%	3	143	+679.193%
2025-12-29	17.7500	17.7600	17.7500	17.7600	+1.139%	2	143	+606.363%
2025-12-26	17.5600	17.5600	17.5600	17.5600	+0.978%	1	143	+614.408%
2025-12-24	17.3900	17.3900	17.3900	17.3900	+0.578%	1	144	+621.392%
2025-12-23	17.2900	17.2900	17.2900	17.2900	-9.000%	1	144	+625.564%
2025-12-22	18.0000	19.0000	18.0000	19.0000	-0.576%	4	143	+560.263%
2025-12-18	19.4000	19.4000	19.0300	19.1100	-9.000%	3	141	+556.463%
2025-12-16	21.0000	21.0000	21.0000	21.0000	-25.690%	12	142	+497.381%
2025-12-11	28.4300	28.4300	28.0200	28.2600	-3.943%	4	130	+343.914%
2025-12-09	30.5500	31.2500	29.4200	29.4200	+2.153%	4	129	+326.411%
2025-12-04	29.2500	29.2500	28.8000	28.8000	-6.341%	3	129	+335.590%
2025-12-03	26.8400	30.8500	25.0000	30.7500	-2.381%	31	129	+307.967%
2025-12-02	31.8700	31.9500	30.7700	31.5000	+3.042%	24	120	+298.254%
2025-11-28	30.5700	30.5700	30.5700	30.5700	+2.036%	3	108	+310.370%
2025-11-26	29.9600	29.9600	29.9600	29.9600	-0.630%	1	104	+318.725%
2025-11-24	30.2100	30.3500	30.1500	30.1500	+1.858%	80	104	+316.086%
2025-11-21	29.6000	29.6000	29.6000	29.6000	-9.976%	2	25	+323.818%
2025-11-20	33.8100	33.8100	32.8800	32.8800	-8.793%	2	24	+281.539%
2025-11-18	36.0500	36.0500	36.0500	36.0500	-8.734%	1	24	+247.989%
2025-11-13	39.5000	39.5000	39.5000	39.5000	-12.804%	2	23	+217.595%
2025-11-12	45.3000	45.3000	45.3000	45.3000	-2.265%	20	21	+176.932%
2025-11-11	46.0000	46.3500	46.0000	46.3500	0.000%	3	21	+170.658%

.dark-mode .TJQvnm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJQvnm{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115C820CRWD Jan 15 2027 820.00 Call (CRWD270115C00820000)option OPRA

CRWD20270115C820
CRWD Jan 15 2027 820.00 Call (CRWD270115C00820000)
option OPRA