Dark

CRWD20270617C820
CRWD Jun 17 2027 820.00 Call (CRWD270617C00820000)
option OPRA

Inactive

Jul 1, 2026

176.80+11.335%(+18.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	176.8000	176.8000	176.8000	176.8000	+11.335%	1	301	0.000%
2026-06-29	150.6800	158.8000	150.6800	158.8000	+31.413%	2	302	+11.335%
2026-06-26	120.8400	120.8400	120.8400	120.8400	+1.717%	1	303	+46.309%
2026-06-17	118.8000	118.8000	118.8000	118.8000	+13.576%	2	303	+48.822%
2026-06-10	105.2500	105.2500	104.6000	104.6000	+5.507%	2	303	+69.025%
2026-06-09	99.1400	99.1400	99.1400	99.1400	-16.913%	2	302	+78.334%
2026-06-08	119.3200	119.3200	119.3200	119.3200	-8.215%	8	302	+48.173%
2026-06-04	125.2500	132.0000	125.2500	130.0000	-24.877%	56	298	+36.000%
2026-06-02	180.3700	180.3700	173.0500	173.0500	-3.313%	5	251	+2.167%
2026-06-01	170.0000	180.3200	167.6000	178.9800	+34.057%	26	250	-1.218%
2026-05-29	133.5100	133.5100	133.5100	133.5100	+21.318%	3	233	+32.425%
2026-05-28	109.6000	110.0500	109.5500	110.0500	+10.437%	4	230	+60.654%
2026-05-27	98.2500	100.0100	98.2500	99.6500	-8.157%	13	230	+77.421%
2026-05-22	108.5000	108.5000	108.5000	108.5000	+14.572%	1	231	+62.949%
2026-05-21	95.3000	95.3000	94.7000	94.7000	+1.283%	2	231	+86.695%
2026-05-20	93.9900	93.9900	93.5000	93.5000	+73.148%	10	231	+89.091%
2026-05-13	47.5000	54.0000	47.3500	54.0000	+20.000%	242	231	+227.407%
2026-05-12	44.4300	45.0000	43.7500	45.0000	+15.444%	8	218	+292.889%
2026-05-11	38.2000	39.0000	38.2000	38.9800	+11.371%	16	218	+353.566%
2026-05-08	30.6500	35.0000	30.6500	35.0000	+16.667%	12	219	+405.143%
2026-05-07	29.5100	30.0000	29.0000	30.0000	+22.951%	57	225	+489.333%
2026-05-05	24.8000	24.8000	24.4000	24.4000	+8.348%	46	246	+624.590%
2026-05-04	22.8900	23.5000	22.2800	22.5200	+9.320%	98	259	+685.080%
2026-04-27	20.5000	20.7000	20.2400	20.6000	+8.193%	10	272	+758.252%
2026-04-24	18.1600	19.0400	18.1600	19.0400	-1.704%	3	271	+828.571%
2026-04-23	19.3700	19.3700	19.3700	19.3700	-3.295%	1	270	+812.752%
2026-04-22	20.0300	20.0300	20.0300	20.0300	-1.814%	1	270	+782.676%
2026-04-21	20.6000	20.6000	20.4000	20.4000	+60.883%	3	270	+766.667%
2026-04-15	12.6000	12.6800	12.6000	12.6800	+0.475%	2	270	+1,294.322%
2026-04-14	12.9800	12.9800	12.6200	12.6200	+0.558%	2	270	+1,300.951%
2026-04-13	12.6500	12.9500	12.5500	12.5500	+15.243%	24	270	+1,308.765%
2026-04-06	10.8900	10.8900	10.8900	10.8900	+9.447%	2	264	+1,523.508%
2026-03-27	9.2200	9.9500	9.2200	9.9500	-46.070%	12	262	+1,676.884%
2026-03-18	18.4500	18.4500	18.4500	18.4500	+10.479%	2	252	+858.266%
2026-03-17	16.7000	16.8000	16.7000	16.7000	-16.915%	4	250	+958.683%
2026-03-13	20.4100	20.4100	20.1000	20.1000	-3.226%	3	250	+779.602%
2026-03-11	20.9000	20.9000	20.7700	20.7700	+1.814%	2	250	+751.228%
2026-03-10	20.2500	21.3600	19.9000	20.4000	+20.000%	71	250	+766.667%
2026-03-05	17.2500	17.2500	17.0000	17.0000	+14.865%	2	225	+940.000%
2026-03-04	13.7000	14.8000	12.9000	14.8000	+3.497%	8	225	+1,094.595%
2026-03-03	14.5500	15.0000	14.1300	14.3000	+3.548%	87	221	+1,136.364%
2026-02-26	14.7800	17.9000	13.7500	13.8100	+22.429%	6	257	+1,180.232%
2026-02-24	11.1800	11.4300	11.1300	11.2800	+3.486%	28	255	+1,467.376%
2026-02-23	10.9000	10.9000	10.9000	10.9000	-35.882%	1	266	+1,522.018%
2026-02-18	17.0000	17.5500	17.0000	17.0000	-16.008%	18	266	+940.000%
2026-02-13	20.2400	20.2400	20.2400	20.2400	+18.017%	1	268	+773.518%
2026-02-11	16.7500	17.1500	16.6800	17.1500	+3.625%	4	268	+930.904%
2026-02-10	16.9000	16.9000	16.5500	16.5500	+10.333%	2	267	+968.278%
2026-02-06	15.0000	15.0000	15.0000	15.0000	-28.161%	1	267	+1,078.667%
2026-02-03	20.9500	21.2200	20.8800	20.8800	-11.035%	19	267	+746.743%
2026-02-02	22.6500	23.4700	22.6500	23.4700	+4.777%	4	278	+653.302%
2026-01-30	22.7800	23.2300	22.4000	22.4000	-5.644%	5	279	+689.286%
2026-01-29	23.2500	23.7400	22.4000	23.7400	-20.067%	8	279	+644.735%
2026-01-27	29.1500	30.5300	29.1500	29.7000	+15.340%	52	279	+495.286%
2026-01-26	25.7500	25.7500	25.7500	25.7500	+3.455%	1	278	+586.602%
2026-01-23	26.4000	26.7000	24.8900	24.8900	+1.592%	92	278	+610.325%
2026-01-21	24.5500	24.9000	24.5000	24.5000	-1.249%	6	255	+621.633%
2026-01-20	25.4000	25.4000	24.8100	24.8100	-6.023%	3	252	+612.616%
2026-01-16	25.8800	26.4000	25.5600	26.4000	-3.509%	5	251	+569.697%
2026-01-15	29.0000	29.0000	27.3600	27.3600	+3.440%	2	251	+546.199%
2026-01-14	28.7900	29.1700	26.1500	26.4500	-3.467%	62	250	+568.431%
2026-01-13	26.9000	27.4000	26.7500	27.4000	+3.985%	170	244	+545.255%
2026-01-12	26.1700	27.9000	26.0600	26.3500	-7.218%	81	176	+570.968%
2026-01-09	28.4000	28.4000	28.4000	28.4000	+5.615%	1	178	+522.535%
2026-01-08	27.2000	27.4000	26.2500	26.8900	-10.546%	5	178	+557.493%
2026-01-07	29.5500	30.9800	28.3000	30.0600	+20.096%	12	174	+488.157%
2026-01-06	24.7500	25.6700	24.7500	25.0300	-2.227%	22	178	+606.352%
2026-01-05	27.0000	27.0000	25.6000	25.6000	-1.878%	53	180	+590.625%
2026-01-02	27.2000	27.2000	26.0700	26.0900	-14.319%	15	180	+577.654%
2025-12-31	30.3800	30.4500	30.3800	30.4500	+2.010%	2	171	+480.624%
2025-12-30	29.8500	29.8500	29.8500	29.8500	-1.257%	2	171	+492.295%
2025-12-29	30.2300	30.2300	30.2300	30.2300	-0.885%	2	169	+484.849%
2025-12-26	30.5000	30.5000	30.5000	30.5000	-7.295%	1	168	+479.672%
2025-12-18	32.9000	32.9000	32.9000	32.9000	+4.114%	1	168	+437.386%
2025-12-17	33.6500	33.7800	31.6000	31.6000	-18.641%	6	168	+459.494%
2025-12-15	39.9800	39.9800	38.6600	38.8400	-10.507%	8	168	+355.201%
2025-12-10	43.4000	43.4000	43.4000	43.4000	-8.728%	2	168	+307.373%
2025-12-09	48.8500	48.8500	46.1700	47.5500	+5.549%	83	168	+271.819%
2025-12-08	43.6000	45.0500	43.6000	45.0500	+2.201%	3	129	+292.453%
2025-12-05	47.2100	48.0500	43.6300	44.0800	-2.907%	24	130	+301.089%
2025-12-04	45.1500	45.4000	45.1500	45.4000	-5.298%	2	126	+289.427%
2025-12-02	47.1000	48.4800	46.6000	47.9400	+7.200%	13	126	+268.794%
2025-12-01	44.9800	44.9800	43.5000	44.7200	-3.600%	7	122	+295.349%
2025-11-26	48.9200	48.9200	44.9500	46.3900	-4.939%	12	111	+281.117%
2025-11-25	46.9200	48.9500	44.7200	48.8000	+2.932%	29	111	+262.295%
2025-11-24	46.9800	47.9500	46.5900	47.4100	+0.980%	60	104	+272.917%
2025-11-21	47.4800	47.6200	46.9500	46.9500	-9.100%	3	75	+276.571%
2025-11-20	56.8000	56.8000	51.6500	51.6500	+0.272%	7	75	+242.304%
2025-11-19	51.8700	51.8700	51.5100	51.5100	-1.904%	11	75	+243.234%
2025-11-18	53.7200	55.1800	51.9300	52.5100	-8.407%	46	75	+236.698%
2025-11-17	58.6800	58.7600	57.3300	57.3300	-4.450%	12	47	+208.390%
2025-11-14	51.2000	60.0000	50.8300	60.0000	+4.293%	17	40	+194.667%
2025-11-13	57.5300	57.5300	57.5300	57.5300	-10.320%	1	33	+207.318%
2025-11-12	67.5000	70.6000	64.0500	64.1500	0.000%	45	32	+175.604%

.dark-mode .LRDKg9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LRDKg9{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270617C820CRWD Jun 17 2027 820.00 Call (CRWD270617C00820000)option OPRA

CRWD20270617C820
CRWD Jun 17 2027 820.00 Call (CRWD270617C00820000)
option OPRA