Dark

CRWD20270319C500
CRWD Mar 19 2027 500.00 Call (CRWD270319C00500000)
option OPRA

Inactive

Jul 1, 2026

322.90+4.617%(+14.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	329.9300	329.9300	322.9000	322.9000	+4.617%	6	603	0.000%
2026-06-30	308.6500	308.6500	308.6500	308.6500	+0.869%	1	602	+4.617%
2026-06-29	293.4200	305.9900	293.4200	305.9900	+28.142%	3	602	+5.526%
2026-06-24	238.9700	238.9700	238.7900	238.7900	+0.806%	5	601	+35.223%
2026-06-18	243.0000	243.0000	236.8800	236.8800	-3.499%	2	605	+36.314%
2026-06-16	245.4700	245.4700	245.4700	245.4700	-2.645%	1	605	+31.544%
2026-06-12	252.1400	252.1400	252.1400	252.1400	+14.609%	3	605	+28.064%
2026-06-08	220.0000	220.0000	220.0000	220.0000	-12.053%	1	608	+46.773%
2026-06-05	254.0000	254.2900	247.5000	250.1500	-4.486%	6	608	+29.083%
2026-06-04	248.5500	261.9000	248.5500	261.9000	-14.691%	4	609	+23.291%
2026-06-03	307.0000	307.0000	307.0000	307.0000	-5.538%	5	612	+5.179%
2026-06-01	307.0300	325.0000	307.0300	325.0000	+21.269%	2	617	-0.646%
2026-05-29	268.0000	268.0000	268.0000	268.0000	+14.320%	1	616	+20.485%
2026-05-28	227.4700	234.4300	227.4700	234.4300	+9.726%	316	617	+37.738%
2026-05-27	208.5000	213.6500	208.5000	213.6500	-9.278%	4	663	+51.135%
2026-05-26	235.5000	235.5000	235.5000	235.5000	+4.411%	1	660	+37.113%
2026-05-22	231.5600	235.4500	225.5500	225.5500	+4.693%	5	656	+43.161%
2026-05-21	215.4400	215.4400	215.4400	215.4400	+1.146%	1	656	+49.879%
2026-05-20	211.0000	214.0000	208.4000	213.0000	+10.363%	48	656	+51.596%
2026-05-19	193.0000	193.0000	193.0000	193.0000	+13.864%	10	654	+67.306%
2026-05-15	149.5200	169.5000	149.5200	169.5000	+5.515%	2	654	+90.501%
2026-05-14	143.0000	160.6400	143.0000	160.6400	+12.320%	12	654	+101.008%
2026-05-13	137.3000	143.0200	136.2000	143.0200	+5.169%	12	651	+125.773%
2026-05-12	126.5700	135.9900	126.5700	135.9900	+12.157%	2	651	+137.444%
2026-05-11	117.6700	121.2500	117.6700	121.2500	+7.130%	11	651	+166.309%
2026-05-08	96.5700	114.1800	93.0000	113.1800	+10.961%	14	640	+185.298%
2026-05-07	93.5500	102.0000	93.5500	102.0000	+31.105%	48	640	+216.569%
2026-05-06	77.0100	79.7800	77.0100	77.8000	-8.985%	36	640	+315.039%
2026-05-05	84.4300	85.5500	84.4300	85.4800	+6.957%	16	614	+277.749%
2026-05-04	78.8000	79.9200	78.8000	79.9200	+19.641%	12	618	+304.029%
2026-04-30	66.1500	67.1000	66.1500	66.8000	-4.092%	6	619	+383.383%
2026-04-29	72.0500	72.0500	69.6500	69.6500	-3.692%	37	625	+363.604%
2026-04-27	72.1800	72.3200	72.1800	72.3200	+5.392%	2	590	+346.488%
2026-04-24	68.6200	68.6200	68.6200	68.6200	+1.224%	15	590	+370.563%
2026-04-23	68.2700	68.2700	67.7900	67.7900	+0.504%	11	605	+376.324%
2026-04-21	65.0000	73.5300	65.0000	67.4500	+14.129%	5	608	+378.725%
2026-04-20	59.1000	59.1000	59.1000	59.1000	+5.895%	1	608	+446.362%
2026-04-17	58.3800	58.6300	55.8100	55.8100	+6.204%	482	607	+478.570%
2026-04-16	52.6000	52.6000	52.5500	52.5500	+3.813%	17	143	+514.462%
2026-04-15	50.6200	50.6200	50.6200	50.6200	+14.318%	1	126	+537.890%
2026-04-14	44.2800	44.2800	44.2800	44.2800	-5.687%	1	125	+629.223%
2026-04-13	41.0000	47.0500	41.0000	46.9500	+26.892%	17	125	+587.753%
2026-04-10	38.9700	39.0000	37.0000	37.0000	-18.860%	6	123	+772.703%
2026-04-09	50.0000	50.0000	45.6000	45.6000	-20.070%	25	120	+608.114%
2026-04-08	58.9500	59.0000	57.0500	57.0500	+14.100%	13	130	+465.995%
2026-04-07	44.9300	50.0000	44.9300	50.0000	+15.420%	8	132	+545.800%
2026-04-01	43.3200	43.3200	43.3200	43.3200	+4.160%	1	128	+645.383%
2026-03-31	42.6200	42.6200	41.5900	41.5900	+4.497%	9	128	+676.389%
2026-03-30	42.0000	44.1000	39.8000	39.8000	+4.462%	3	125	+711.307%
2026-03-27	37.3700	38.1000	37.3700	38.1000	-6.158%	5	123	+747.507%
2026-03-26	40.6000	40.6000	40.6000	40.6000	-11.739%	1	127	+695.320%
2026-03-24	45.8900	46.0000	45.2500	46.0000	-12.879%	4	127	+601.957%
2026-03-23	53.8500	53.8500	52.6500	52.8000	+7.755%	15	125	+511.553%
2026-03-20	52.1600	52.1600	49.0000	49.0000	-21.975%	3	111	+558.980%
2026-03-19	62.8000	62.8000	62.8000	62.8000	-2.651%	2	113	+414.172%
2026-03-18	64.5100	64.5100	64.5100	64.5100	-7.645%	1	111	+400.543%
2026-03-13	69.8500	69.8500	69.8500	69.8500	+0.316%	1	112	+362.276%
2026-03-11	69.6300	69.6300	69.6300	69.6300	+3.079%	1	111	+363.737%
2026-03-10	69.0700	69.6200	67.0000	67.5500	-1.788%	16	110	+378.016%
2026-03-09	65.0000	68.7800	65.0000	68.7800	+3.429%	6	110	+369.468%
2026-03-06	66.2800	66.5000	66.2800	66.5000	+7.345%	5	112	+385.564%
2026-03-05	61.9000	61.9500	59.5000	61.9500	+18.610%	13	108	+421.227%
2026-03-04	44.7200	52.2300	44.5100	52.2300	+12.323%	15	97	+518.227%
2026-03-03	49.0000	49.0000	46.5000	46.5000	-0.107%	2	91	+594.409%
2026-03-02	46.5500	46.5500	46.5500	46.5500	+19.543%	20	90	+593.663%
2026-02-27	39.9700	39.9700	38.9400	38.9400	-8.052%	2	71	+729.224%
2026-02-26	44.6700	44.6700	42.3500	42.3500	+7.134%	3	71	+662.456%
2026-02-25	38.6500	39.5300	38.6500	39.5300	+16.231%	6	69	+716.848%
2026-02-23	35.4500	37.0000	33.5700	34.0100	-29.146%	18	69	+849.427%
2026-02-20	48.0000	48.0000	48.0000	48.0000	-20.000%	2	57	+572.708%
2026-02-19	60.0000	60.0000	60.0000	60.0000	+8.342%	1	55	+438.167%
2026-02-17	53.5000	57.0000	53.5000	55.3800	-16.571%	3	56	+483.062%
2026-02-13	66.3800	66.3800	66.3800	66.3800	+17.820%	2	54	+386.442%
2026-02-11	56.3400	56.3400	56.3400	56.3400	+8.555%	1	54	+473.127%
2026-02-09	51.9000	51.9000	51.9000	51.9000	+3.386%	1	54	+522.158%
2026-02-06	49.0200	50.3000	49.0200	50.2000	+0.400%	21	54	+543.227%
2026-02-05	58.0000	58.0000	50.0000	50.0000	-17.219%	8	49	+545.800%
2026-02-04	57.1500	60.4000	57.1500	60.4000	-0.478%	6	48	+434.603%
2026-02-03	67.8200	67.8200	60.6900	60.6900	-14.219%	18	48	+432.048%
2026-01-29	70.7500	70.7500	70.7500	70.7500	-7.213%	1	32	+356.396%
2026-01-22	75.9800	76.9000	75.9800	76.2500	+4.452%	34	31	+323.475%
2026-01-21	74.0000	76.8200	73.0000	73.0000	-14.168%	3	10	+342.329%
2026-01-13	85.0500	85.0500	85.0500	85.0500	+4.228%	3	10	+279.659%
2026-01-12	79.7800	81.9500	79.7800	81.6000	-4.639%	3	7	+295.711%
2026-01-09	85.8400	85.8400	85.5700	85.5700	+6.285%	2	7	+277.352%
2026-01-08	83.1600	83.1600	80.4600	80.5100	-13.514%	16	7	+301.068%
2025-12-17	92.7000	93.1400	92.6200	93.0900	-19.200%	6	4	+246.869%
2025-12-03	115.2100	115.2100	115.2100	115.2100	-8.593%	1	2	+180.271%
2025-12-02	126.0400	126.0400	126.0400	126.0400	+6.327%	1	3	+156.189%
2025-11-28	118.5400	118.5400	118.5400	118.5400	-2.324%	1	3	+172.398%
2025-11-24	121.3600	121.3600	121.3600	121.3600	-7.125%	1	2	+166.068%
2025-11-19	130.6700	130.6700	130.6700	130.6700	-8.661%	1	2	+147.111%
2025-11-14	142.6900	143.0600	142.6900	143.0600	-7.417%	2	1	+125.709%
2025-11-11	154.3700	154.5200	154.3700	154.5200	+3.434%	2	1	+108.970%
2025-11-10	149.3900	149.3900	149.3900	149.3900	0.000%	1	1	+116.146%

.dark-mode .jKczYx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jKczYx{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270319C500CRWD Mar 19 2027 500.00 Call (CRWD270319C00500000)option OPRA

CRWD20270319C500
CRWD Mar 19 2027 500.00 Call (CRWD270319C00500000)
option OPRA