Dark

CRWD20270319C540
CRWD Mar 19 2027 540.00 Call (CRWD270319C00540000)
option OPRA

Inactive

Jun 29, 2026

273.00+26.977%(+58.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	270.0000	273.0000	270.0000	273.0000	+26.977%	3	1,260	0.000%
2026-06-11	215.0000	215.0000	215.0000	215.0000	+15.350%	2	1,261	+26.977%
2026-06-09	186.3900	186.3900	186.3900	186.3900	-5.039%	1	1,259	+46.467%
2026-06-08	196.2800	196.2800	196.2800	196.2800	-16.327%	1	1,258	+39.087%
2026-06-04	234.5800	234.5800	234.5800	234.5800	-20.330%	4	1,258	+16.378%
2026-06-02	280.7600	294.4400	280.7600	294.4400	-0.291%	2	1,260	-7.282%
2026-06-01	295.3000	295.3000	295.3000	295.3000	+14.254%	2	1,262	-7.552%
2026-05-29	238.0000	258.8500	238.0000	258.4600	+24.709%	11	1,264	+5.626%
2026-05-28	205.1500	212.2500	205.1500	207.2500	+9.685%	4	1,267	+31.725%
2026-05-27	192.0000	192.0000	188.8000	188.9500	+2.690%	5	1,269	+44.483%
2026-05-21	183.0000	187.0000	183.0000	184.0000	+4.302%	3	1,273	+48.370%
2026-05-20	176.4100	176.4100	176.4100	176.4100	+7.771%	1	1,276	+54.753%
2026-05-19	163.6900	163.6900	163.6900	163.6900	+10.601%	1	1,277	+66.779%
2026-05-15	148.0000	148.0000	148.0000	148.0000	+8.744%	1	1,277	+84.459%
2026-05-14	136.1000	136.1000	136.1000	136.1000	+17.075%	1	1,277	+100.588%
2026-05-13	116.2500	116.2500	116.2500	116.2500	+2.414%	2	1,280	+134.839%
2026-05-12	110.2700	113.5100	107.7400	113.5100	+6.163%	8	1,280	+140.507%
2026-05-11	101.8200	106.9200	101.8200	106.9200	+9.482%	2	1,280	+155.331%
2026-05-08	85.0500	97.6600	84.9000	97.6600	+21.953%	9	1,278	+179.541%
2026-05-07	80.5000	80.5000	80.0800	80.0800	+23.352%	2	1,276	+240.909%
2026-05-06	64.4800	64.9200	64.4800	64.9200	+10.974%	2	1,275	+320.518%
2026-05-01	56.5000	58.5000	56.3500	58.5000	+8.333%	5	1,270	+366.667%
2026-04-30	54.0000	54.4500	53.0000	54.0000	-2.965%	5	1,270	+405.556%
2026-04-29	55.6500	55.6500	55.6500	55.6500	-9.512%	3	1,271	+390.566%
2026-04-28	58.9500	61.5000	58.8000	61.5000	+14.632%	11	1,268	+343.902%
2026-04-24	53.6900	53.6900	53.6500	53.6500	-1.106%	5	1,259	+408.854%
2026-04-23	55.1500	55.3500	54.2000	54.2500	-6.061%	6	1,259	+403.226%
2026-04-21	58.0000	58.0000	57.7500	57.7500	+53.264%	2	1,257	+372.727%
2026-04-13	37.8000	37.8000	37.6800	37.6800	+38.785%	2	1,257	+624.522%
2026-04-10	27.0000	27.1500	27.0000	27.1500	-32.630%	2	1,258	+905.525%
2026-04-09	40.0500	40.3000	40.0500	40.3000	-18.089%	2	1,258	+577.419%
2026-04-08	51.3600	51.3600	49.2000	49.2000	+71.608%	52	1,258	+454.878%
2026-03-27	28.1200	28.6700	28.1200	28.6700	-17.733%	8	1,233	+852.215%
2026-03-26	34.6300	34.8500	34.6300	34.8500	-14.792%	2	1,237	+683.357%
2026-03-23	40.9000	40.9000	40.9000	40.9000	-14.703%	1	1,237	+567.482%
2026-03-19	50.9000	50.9000	47.2500	47.9500	-8.771%	10	1,238	+469.343%
2026-03-18	54.0000	54.0000	52.5600	52.5600	+6.721%	21	1,236	+419.406%
2026-03-16	49.2500	49.2500	49.2500	49.2500	-12.863%	1	1,252	+454.315%
2026-03-13	56.0000	56.5200	56.0000	56.5200	+1.290%	2	1,251	+383.015%
2026-03-09	55.9200	55.9200	55.8000	55.8000	+7.308%	5	1,250	+389.247%
2026-03-06	52.0500	52.1000	51.8500	52.0000	+6.231%	5	1,250	+425.000%
2026-03-05	48.7500	48.9500	48.7500	48.9500	+28.647%	3	1,250	+457.712%
2026-03-03	35.4000	38.2300	35.4000	38.0500	+5.841%	3	1,252	+617.477%
2026-03-02	36.1000	36.1000	35.9500	35.9500	-0.691%	2	1,254	+659.388%
2026-02-26	36.0500	36.5500	36.0500	36.2000	+24.828%	4	1,254	+654.144%
2026-02-24	29.5200	29.5200	29.0000	29.0000	+1.576%	2	1,255	+841.379%
2026-02-23	33.6000	33.6000	28.3000	28.5500	-41.616%	3	1,255	+856.217%
2026-02-18	48.8000	49.0200	48.7000	48.9000	+5.161%	34	1,257	+458.282%
2026-02-12	46.1500	46.5000	46.1500	46.5000	+2.041%	2	1,261	+487.097%
2026-02-11	45.5700	45.5700	45.5700	45.5700	-4.665%	1	1,260	+499.078%
2026-02-10	47.7500	47.8000	47.5000	47.8000	+18.905%	4	1,261	+471.130%
2026-02-09	40.2000	40.2000	40.2000	40.2000	-1.711%	1	1,260	+579.104%
2026-02-06	39.1500	40.9000	39.1500	40.9000	-0.390%	14	1,260	+567.482%
2026-02-05	42.8000	42.9100	39.5500	41.0600	-20.580%	20	1,253	+564.881%
2026-02-03	52.2700	52.2700	50.4500	51.7000	-10.631%	1,125	1,238	+428.046%
2026-02-02	58.6000	58.6000	57.8500	57.8500	+2.389%	2	1,530	+371.910%
2026-01-29	56.5000	56.5000	56.5000	56.5000	-19.286%	1	1,531	+383.186%
2026-01-28	70.0000	70.0000	70.0000	70.0000	-15.152%	1	1,531	+290.000%
2026-01-27	79.1500	82.5000	79.1500	82.5000	+21.324%	6	1,531	+230.909%
2026-01-26	68.4500	68.4500	67.8000	68.0000	+8.974%	3	1,533	+301.471%
2026-01-22	63.6000	63.6000	62.4000	62.4000	+2.801%	884	1,534	+337.500%
2026-01-21	60.4000	60.7000	59.4500	60.7000	+1.167%	14	1,040	+349.753%
2026-01-20	61.3000	61.3000	59.5000	60.0000	-8.939%	666	1,040	+355.000%
2026-01-16	62.5200	65.8900	62.5200	65.8900	-3.103%	4	1,264	+314.327%
2026-01-15	68.0000	68.0000	68.0000	68.0000	-3.409%	1	1,264	+301.471%
2026-01-13	70.5000	70.5000	70.4000	70.4000	-0.283%	2	1,263	+287.784%
2026-01-12	70.6000	70.6000	70.6000	70.6000	+4.253%	958	1,262	+286.686%
2026-01-08	67.7200	67.7200	67.7200	67.7200	-14.278%	1	896	+303.131%
2026-01-07	74.4000	79.0000	73.2000	79.0000	+21.073%	3	895	+245.570%
2026-01-06	63.3000	65.2500	63.3000	65.2500	-3.533%	150	892	+318.391%
2026-01-05	67.6400	67.6400	67.6400	67.6400	+10.758%	3	894	+303.607%
2026-01-02	61.0700	61.0700	61.0700	61.0700	-16.170%	1	894	+347.028%
2025-12-31	72.3700	72.8500	72.3700	72.8500	-2.346%	4	897	+274.743%
2025-12-30	74.6000	74.6000	74.6000	74.6000	+1.002%	1	897	+265.952%
2025-12-24	73.8600	73.8600	73.8600	73.8600	-4.078%	1	898	+269.618%
2025-12-23	77.5000	77.5000	77.0000	77.0000	-5.079%	8	898	+254.545%
2025-12-22	81.5000	81.5000	81.1200	81.1200	-0.795%	2	897	+236.538%
2025-12-19	81.7700	81.7700	81.7700	81.7700	+4.166%	1	897	+233.863%
2025-12-18	78.5000	78.5000	78.5000	78.5000	-5.819%	1	898	+247.771%
2025-12-16	82.6700	83.3500	82.6700	83.3500	-5.284%	2	899	+227.534%
2025-12-15	91.0000	91.7000	88.0000	88.0000	-7.950%	1,128	899	+210.227%
2025-12-12	93.9500	95.6000	93.0000	95.6000	-3.434%	5	1,151	+185.565%
2025-12-10	98.6700	99.0000	98.6700	99.0000	-10.359%	4	1,153	+175.758%
2025-12-09	109.9900	110.4400	109.9900	110.4400	+7.589%	2	1,151	+147.193%
2025-12-08	101.3000	103.6300	101.3000	102.6500	-0.049%	6	1,152	+165.952%
2025-12-04	108.0000	108.0000	101.9500	102.7000	-2.515%	8	1,152	+165.823%
2025-12-02	106.7500	106.7500	104.0000	105.3500	+8.664%	7	1,153	+159.136%
2025-12-01	95.9000	100.5000	95.9000	96.9500	-5.091%	4	1,158	+181.588%
2025-11-26	104.2200	104.2200	101.6000	102.1500	-0.049%	3	1,161	+167.254%
2025-11-25	99.7500	102.2000	97.8000	102.2000	-2.620%	3	1,161	+167.123%
2025-11-24	102.7500	106.6000	102.0000	104.9500	-17.343%	1,173	1,160	+160.124%
2025-11-14	126.9700	126.9700	126.9700	126.9700	0.000%	1	1	+115.011%

.dark-mode .KynpcG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KynpcG{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270319C540CRWD Mar 19 2027 540.00 Call (CRWD270319C00540000)option OPRA

CRWD20270319C540
CRWD Mar 19 2027 540.00 Call (CRWD270319C00540000)
option OPRA