Dark

CRWD20271217C500
CRWD Dec 17 2027 500.00 Call (CRWD271217C00500000)
option OPRA

Inactive

Jun 29, 2026

349.45+26.957%(+74.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	349.4500	349.4500	349.4500	349.4500	+26.957%	1	677	0.000%
2026-06-18	275.2500	275.2500	275.2500	275.2500	-5.591%	1	676	+26.957%
2026-06-11	291.5500	291.5500	291.5500	291.5500	+7.520%	1	676	+19.859%
2026-06-08	271.1600	271.1600	271.1600	271.1600	-9.613%	1	675	+28.872%
2026-06-05	300.0000	300.0000	300.0000	300.0000	-2.975%	1	675	+16.483%
2026-06-04	309.2000	309.2000	309.2000	309.2000	-13.353%	4	674	+13.017%
2026-06-03	356.8500	356.8500	356.8500	356.8500	+13.527%	1	670	-2.074%
2026-05-29	314.3300	314.3300	314.3300	314.3300	+21.810%	26	671	+11.173%
2026-05-21	256.9500	258.2500	256.9500	258.0500	-0.128%	1,117	671	+35.419%
2026-05-20	234.0000	258.3800	234.0000	258.3800	+16.519%	7	1,227	+35.247%
2026-05-18	221.7500	221.7500	221.7500	221.7500	+4.619%	5	1,223	+57.587%
2026-05-15	208.0000	213.9000	208.0000	211.9600	+5.406%	49	1,223	+64.866%
2026-05-14	200.0000	201.0900	200.0000	201.0900	+12.655%	1,134	1,216	+73.778%
2026-05-13	175.0000	178.5000	175.0000	178.5000	+16.881%	6	129	+95.770%
2026-05-08	146.7800	152.7200	146.7800	152.7200	+23.911%	28	129	+128.817%
2026-05-05	123.2500	123.2500	123.2500	123.2500	+4.008%	2	104	+183.529%
2026-05-04	119.0000	119.0000	118.5000	118.5000	+8.835%	2	102	+194.895%
2026-04-27	107.7800	108.8800	107.1300	108.8800	+7.589%	3	103	+220.950%
2026-04-23	105.2700	106.0000	101.2000	101.2000	-12.176%	9	102	+245.306%
2026-04-22	115.2300	115.2300	115.2300	115.2300	+6.694%	1	108	+203.263%
2026-04-21	101.0800	108.0000	101.0800	108.0000	+21.937%	2	107	+223.565%
2026-04-17	88.5700	88.5700	88.5700	88.5700	+2.988%	1	107	+294.547%
2026-04-16	86.0000	86.0000	86.0000	86.0000	+10.256%	1	106	+306.337%
2026-04-15	78.0000	78.0000	78.0000	78.0000	+4.000%	2	106	+348.013%
2026-04-14	76.8000	77.0000	73.4100	75.0000	-4.822%	8	104	+365.933%
2026-04-13	78.8000	78.8000	78.8000	78.8000	-9.425%	9	104	+343.464%
2026-04-07	87.0100	87.0100	87.0000	87.0000	+29.445%	2	95	+301.667%
2026-03-30	67.2100	67.2100	67.2100	67.2100	+8.368%	1	93	+419.938%
2026-03-27	64.8700	64.8700	62.0200	62.0200	-17.865%	10	92	+463.447%
2026-03-25	75.5100	75.5100	75.5100	75.5100	-10.075%	1	94	+362.786%
2026-03-23	85.0300	85.0300	81.1000	83.9700	+0.479%	31	95	+316.161%
2026-03-20	83.5700	83.5700	83.5700	83.5700	-17.657%	1	95	+318.152%
2026-03-13	99.0500	101.4900	98.8500	101.4900	+0.485%	30	96	+244.320%
2026-03-11	98.5000	101.0000	98.5000	101.0000	-0.198%	20	91	+245.990%
2026-03-10	101.3200	101.4000	101.0600	101.2000	+32.739%	46	91	+245.306%
2026-03-04	76.2400	76.2400	76.2400	76.2400	+4.438%	1	68	+358.355%
2026-03-03	73.0000	73.0000	73.0000	73.0000	+3.929%	1	68	+378.699%
2026-03-02	70.2700	70.2700	70.2400	70.2400	+19.051%	2	67	+397.509%
2026-02-24	59.0000	59.0000	59.0000	59.0000	-22.926%	1	67	+492.288%
2026-02-20	93.3800	93.3800	76.5500	76.5500	-16.348%	3	67	+356.499%
2026-02-17	91.5100	91.5100	91.5100	91.5100	-4.737%	1	67	+281.871%
2026-02-13	95.7200	99.0000	95.7200	96.0600	+15.387%	16	77	+263.783%
2026-02-12	83.2500	83.2500	83.2500	83.2500	-5.344%	1	77	+319.760%
2026-02-10	87.9500	87.9500	87.9500	87.9500	+19.660%	1	77	+297.328%
2026-02-06	73.5000	73.5000	73.5000	73.5000	-10.963%	1	77	+375.442%
2026-02-05	82.5500	82.5500	82.5500	82.5500	-5.743%	25	76	+323.319%
2026-02-04	87.5800	87.5800	87.5800	87.5800	-3.461%	4	78	+299.007%
2026-02-03	99.8100	99.8100	90.7200	90.7200	-9.280%	8	82	+285.196%
2026-01-30	100.0000	100.0000	100.0000	100.0000	+0.553%	2	74	+249.450%
2026-01-29	99.4500	99.4500	99.4500	99.4500	-20.440%	4	74	+251.383%
2026-01-27	125.0000	125.0000	125.0000	125.0000	+13.688%	25	72	+179.560%
2026-01-23	109.9500	109.9500	109.9500	109.9500	+2.070%	2	60	+217.826%
2026-01-22	107.7200	107.7200	107.7200	107.7200	+3.697%	1	58	+224.406%
2026-01-21	105.6300	105.6300	103.8800	103.8800	+4.612%	3	59	+236.398%
2026-01-20	104.5600	104.5600	99.3000	99.3000	-5.212%	2	57	+251.913%
2026-01-16	106.3900	106.5700	104.3700	104.7600	-7.177%	7	58	+233.572%
2026-01-12	112.8600	112.8600	112.8600	112.8600	-4.960%	1	58	+209.631%
2026-01-09	118.7500	118.7500	118.7500	118.7500	+5.932%	4	58	+194.274%
2026-01-08	117.6000	117.6000	111.8500	112.1000	-11.278%	8	58	+211.731%
2026-01-07	126.3500	126.3500	126.3500	126.3500	+17.677%	1	59	+176.573%
2026-01-06	107.4200	107.4200	105.7000	107.3700	+1.083%	87	60	+225.463%
2026-01-02	106.2200	106.2200	106.2200	106.2200	-11.924%	3	81	+228.987%
2025-12-30	120.6000	120.6000	120.6000	120.6000	-1.551%	2	81	+189.760%
2025-12-26	122.5000	122.5000	122.5000	122.5000	-0.407%	1	80	+185.265%
2025-12-23	123.0000	123.0000	123.0000	123.0000	-0.902%	1	81	+184.106%
2025-12-18	124.4200	124.7500	124.1200	124.1200	-7.373%	7	81	+181.542%
2025-12-15	134.0000	134.0000	134.0000	134.0000	-8.719%	2	81	+160.784%
2025-12-10	147.1000	147.1000	146.8000	146.8000	-5.837%	2	81	+138.045%
2025-12-09	156.0000	156.0000	155.9000	155.9000	+3.403%	2	82	+124.150%
2025-12-04	149.9500	151.0000	149.9500	150.7700	+4.354%	4	82	+131.777%
2025-11-26	144.4800	144.4800	144.4800	144.4800	+2.723%	2	82	+141.867%
2025-11-21	140.8500	140.8500	140.6500	140.6500	-12.236%	2	82	+148.454%
2025-11-18	158.6700	160.2600	158.6700	160.2600	-6.088%	5	83	+118.052%
2025-11-17	171.2000	171.6000	170.6500	170.6500	+4.277%	44	83	+104.776%
2025-11-14	163.6500	163.6500	163.6500	163.6500	-11.339%	1	61	+113.535%
2025-11-11	184.6400	184.6400	184.5800	184.5800	-0.173%	2	59	+89.322%
2025-11-10	184.7000	184.9000	184.7000	184.9000	+6.571%	2	59	+88.994%
2025-11-07	173.9800	173.9800	173.5000	173.5000	+8.539%	3	58	+101.412%
2025-11-06	160.2000	160.2000	159.8500	159.8500	-5.860%	2	60	+118.611%
2025-11-05	169.0000	170.0600	169.0000	169.8000	-2.910%	4	59	+105.801%
2025-11-04	174.8900	174.8900	174.8900	174.8900	-4.117%	2	58	+99.811%
2025-11-03	182.4000	182.4500	182.2000	182.4000	+6.356%	4	57	+91.584%
2025-10-31	171.8200	172.9500	171.5000	171.5000	-1.612%	66	57	+103.761%
2025-10-29	174.3100	174.3100	174.3100	174.3100	-1.603%	10	31	+100.476%
2025-10-28	177.1500	177.1500	177.1500	177.1500	+24.176%	1	31	+97.262%
2025-10-20	137.0500	142.6600	137.0500	142.6600	-0.931%	8	31	+144.953%
2025-10-13	144.5500	144.5500	144.0000	144.0000	+2.931%	2	35	+142.674%
2025-10-10	139.9000	139.9000	139.9000	139.9000	+5.386%	2	35	+149.786%
2025-10-03	135.6100	135.6100	132.0000	132.7500	+3.857%	4	33	+163.239%
2025-09-30	127.9400	127.9400	127.8200	127.8200	-2.524%	2	33	+173.392%
2025-09-29	130.3000	131.1300	130.3000	131.1300	+8.912%	2	33	+166.491%
2025-09-26	120.4000	120.4000	120.4000	120.4000	-2.177%	1	33	+190.241%
2025-09-25	123.0800	123.0800	123.0800	123.0800	+0.065%	1	33	+183.921%
2025-09-24	124.6500	126.9900	122.3200	123.0000	-4.325%	13	33	+184.106%
2025-09-23	130.0200	130.6800	128.5600	128.5600	-6.841%	3	27	+171.819%
2025-09-22	129.8700	139.6000	129.8700	138.0000	-1.259%	7	25	+153.225%
2025-09-18	134.2800	139.7600	134.2800	139.7600	+34.644%	4	26	+150.036%
2025-09-16	103.9500	103.9500	103.8000	103.8000	+0.963%	2	26	+236.657%
2025-09-15	102.8100	102.8100	102.8100	102.8100	+7.846%	3	26	+239.899%
2025-09-11	95.3300	95.3300	95.3300	95.3300	+5.047%	1	26	+266.569%
2025-09-10	92.7000	92.7000	90.4500	90.7500	+2.357%	4	25	+285.069%
2025-09-09	88.5000	88.6600	88.5000	88.6600	-0.961%	11	25	+294.146%
2025-09-08	88.5700	89.5200	88.5000	89.5200	+7.855%	5	14	+290.360%
2025-09-05	82.5600	83.0000	82.5600	83.0000	+7.443%	2	10	+321.024%
2025-09-04	80.9600	80.9600	77.2500	77.2500	0.000%	8	0	+352.362%

.dark-mode .MfM4mg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MfM4mg{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20271217C500CRWD Dec 17 2027 500.00 Call (CRWD271217C00500000)option OPRA

CRWD20271217C500
CRWD Dec 17 2027 500.00 Call (CRWD271217C00500000)
option OPRA