Dark

CRWD20270319C400
CRWD Mar 19 2027 400.00 Call (CRWD270319C00400000)
option OPRA

Inactive

Jun 30, 2026

387.04+3.390%(+12.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	387.0400	387.0400	387.0400	387.0400	+3.390%	1	547	0.000%
2026-06-29	378.4500	378.4500	374.3500	374.3500	+20.758%	2	546	+3.390%
2026-06-18	310.0000	310.0000	310.0000	310.0000	-2.812%	1	548	+24.852%
2026-06-12	318.9700	318.9700	318.9700	318.9700	+15.569%	1	548	+21.341%
2026-06-09	276.0000	276.0000	276.0000	276.0000	-11.154%	1	547	+40.232%
2026-06-05	310.6500	310.6500	310.6500	310.6500	-3.200%	1	548	+24.590%
2026-06-04	314.7000	320.9200	314.7000	320.9200	-15.676%	10	548	+20.603%
2026-06-03	380.6000	380.6000	380.5800	380.5800	-4.784%	2	557	+1.697%
2026-06-02	389.4400	399.7000	389.4400	399.7000	+1.208%	3	557	-3.167%
2026-06-01	390.0000	394.9300	390.0000	394.9300	+9.703%	2	558	-1.998%
2026-05-29	360.0000	360.0000	360.0000	360.0000	+17.226%	1	558	+7.511%
2026-05-28	299.5200	307.1000	299.5200	307.1000	+9.284%	317	558	+26.031%
2026-05-27	287.7000	287.7000	281.0100	281.0100	-8.308%	3	606	+37.732%
2026-05-26	304.4000	306.4700	304.4000	306.4700	+2.998%	2	609	+26.290%
2026-05-22	304.0000	304.0000	297.5500	297.5500	+6.147%	6	612	+30.076%
2026-05-20	280.3200	280.3200	280.3200	280.3200	+7.402%	5	612	+38.071%
2026-05-19	261.0000	261.0000	261.0000	261.0000	+2.113%	1	612	+48.291%
2026-05-18	245.5000	255.6000	245.5000	255.6000	+14.583%	2	612	+51.424%
2026-05-14	223.0700	223.0700	223.0700	223.0700	+15.371%	1	612	+73.506%
2026-05-12	187.9000	193.3500	187.9000	193.3500	+9.324%	3	612	+100.176%
2026-05-11	176.8600	176.8600	176.8600	176.8600	+1.063%	1	612	+118.840%
2026-05-08	154.4900	175.0000	154.4900	175.0000	+12.425%	5	611	+121.166%
2026-05-07	142.3400	155.6600	142.3400	155.6600	+21.609%	40	616	+148.644%
2026-05-06	127.4300	128.0000	127.4300	128.0000	-5.910%	4	635	+202.375%
2026-05-05	136.0000	136.0400	136.0000	136.0400	+4.054%	5	635	+184.505%
2026-05-04	130.0500	130.7400	130.0500	130.7400	+15.699%	11	640	+196.038%
2026-04-30	113.0000	113.0000	113.0000	113.0000	-2.190%	9	645	+242.513%
2026-04-29	117.7600	117.9200	115.5300	115.5300	+2.475%	37	648	+235.013%
2026-04-23	112.7400	112.7400	112.7400	112.7400	-4.813%	1	626	+243.303%
2026-04-21	110.0000	120.0500	110.0000	118.4400	+16.346%	4	627	+226.781%
2026-04-20	101.0000	102.1000	101.0000	101.8000	+2.445%	10	627	+280.196%
2026-04-17	99.9000	101.1800	99.3500	99.3700	+8.483%	214	632	+289.494%
2026-04-16	91.6000	91.6000	91.6000	91.6000	+3.561%	9	442	+322.533%
2026-04-15	89.0000	89.0000	87.1000	88.4500	+10.535%	16	433	+337.581%
2026-04-14	81.9900	81.9900	79.9000	80.0200	-5.246%	6	420	+383.679%
2026-04-13	81.0000	84.4500	80.3000	84.4500	+21.861%	106	418	+358.307%
2026-04-10	80.3000	80.3000	64.4100	69.3000	-14.980%	118	414	+458.499%
2026-04-09	86.0700	86.2000	81.5100	81.5100	-17.165%	10	363	+374.837%
2026-04-08	103.0700	103.0700	98.3000	98.4000	-1.600%	10	357	+293.333%
2026-04-07	80.0000	100.0000	80.0000	100.0000	+23.381%	2	356	+287.040%
2026-04-06	81.0000	81.0500	79.7900	81.0500	+0.062%	7	355	+377.532%
2026-04-02	81.0000	81.0000	81.0000	81.0000	+1.797%	1	351	+377.827%
2026-04-01	79.5700	79.5700	79.5700	79.5700	+1.247%	1	351	+386.414%
2026-03-31	78.7800	78.7800	78.4900	78.5900	+2.065%	51	351	+392.480%
2026-03-30	74.9200	77.0000	74.9200	77.0000	+13.235%	23	349	+402.649%
2026-03-27	66.7600	68.0000	64.0000	68.0000	-12.821%	252	327	+469.176%
2026-03-26	78.0000	78.0000	78.0000	78.0000	+1.299%	3	109	+396.205%
2026-03-25	82.1500	82.1500	77.0000	77.0000	-6.098%	3	106	+402.649%
2026-03-24	80.5000	82.0000	80.5000	82.0000	-25.993%	6	107	+372.000%
2026-03-13	113.9600	113.9600	110.8000	110.8000	-0.036%	6	105	+249.314%
2026-03-11	112.2000	112.2000	110.8400	110.8400	-2.430%	11	107	+249.188%
2026-03-09	112.7500	113.6000	112.6000	113.6000	+7.443%	21	108	+240.704%
2026-03-06	105.7300	105.7300	105.7300	105.7300	+2.950%	3	118	+266.065%
2026-03-05	95.8700	103.9000	95.8700	102.7000	+21.538%	5	118	+276.865%
2026-03-04	77.0000	86.5600	77.0000	84.5000	+1.930%	7	121	+358.036%
2026-03-03	82.9000	82.9000	82.9000	82.9000	+9.729%	1	116	+366.876%
2026-03-02	78.6500	78.6500	75.5500	75.5500	+6.408%	23	116	+412.296%
2026-02-27	70.2500	71.0000	70.2500	71.0000	-8.174%	25	115	+445.127%
2026-02-26	77.3200	77.3200	77.3200	77.3200	+23.514%	1	90	+400.569%
2026-02-24	62.6000	62.6000	62.6000	62.6000	+4.073%	1	91	+518.275%
2026-02-23	72.0000	72.0000	59.3100	60.1500	-27.530%	40	91	+543.458%
2026-02-20	82.6000	83.0000	82.4800	83.0000	-15.992%	11	78	+366.313%
2026-02-18	98.8000	98.8000	98.8000	98.8000	+9.171%	10	69	+291.741%
2026-02-12	94.6300	94.6300	90.5000	90.5000	+1.823%	4	59	+327.669%
2026-02-09	88.8800	88.8800	88.8800	88.8800	+3.590%	1	56	+335.464%
2026-02-06	78.2500	85.8000	78.2500	85.8000	+13.402%	6	55	+351.096%
2026-02-05	92.4500	92.4500	75.6000	75.6600	-24.340%	7	52	+411.552%
2026-02-03	100.0000	100.9000	100.0000	100.0000	-11.894%	21	49	+287.040%
2026-01-29	113.5000	113.5000	113.5000	113.5000	-7.911%	2	39	+241.004%
2026-01-23	123.2500	123.2500	123.2500	123.2500	+6.195%	1	37	+214.028%
2026-01-21	116.0600	116.0600	116.0600	116.0600	+0.052%	1	36	+233.483%
2026-01-20	119.0000	119.0000	116.0000	116.0000	-7.200%	3	35	+233.655%
2026-01-16	125.0000	125.0000	125.0000	125.0000	-7.715%	10	22	+209.632%
2026-01-09	135.4500	135.4500	135.4500	135.4500	+1.522%	1	22	+185.744%
2026-01-08	133.4200	133.4200	133.4200	133.4200	-8.081%	1	23	+190.091%
2026-01-07	145.2500	145.2500	145.1500	145.1500	+18.975%	2	22	+166.648%
2026-01-06	122.6300	122.6300	122.0000	122.0000	+1.371%	2	22	+217.246%
2026-01-02	120.8500	121.4800	120.3500	120.3500	-11.722%	3	22	+221.595%
2025-12-31	136.3300	136.3300	136.3300	136.3300	-2.125%	1	20	+183.899%
2025-12-30	139.2900	139.2900	139.2900	139.2900	+0.599%	1	20	+177.866%
2025-12-24	138.4600	138.4600	138.4600	138.4600	-0.930%	1	20	+179.532%
2025-12-23	139.7600	139.7600	139.7600	139.7600	-2.944%	1	20	+176.932%
2025-12-18	144.0000	144.0000	144.0000	144.0000	+0.805%	16	21	+168.778%
2025-12-17	142.8500	142.8500	142.8500	142.8500	-5.945%	2	6	+170.942%
2025-12-16	150.6500	151.8800	150.6500	151.8800	-13.631%	2	6	+154.833%
2025-12-04	175.8500	175.8500	175.8500	175.8500	+5.299%	3	4	+120.097%
2025-12-03	167.0000	167.0000	167.0000	167.0000	0.000%	1	1	+131.760%

.dark-mode .s0MnJP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s0MnJP{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270319C400CRWD Mar 19 2027 400.00 Call (CRWD270319C00400000)option OPRA

CRWD20270319C400
CRWD Mar 19 2027 400.00 Call (CRWD270319C00400000)
option OPRA