Dark

CRWD20271217C700
CRWD Dec 17 2027 700.00 Call (CRWD271217C00700000)
option OPRA

Inactive

Jul 1, 2026

265.78+2.219%(+5.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	265.7800	265.7800	265.7800	265.7800	+2.219%	1	104	0.000%
2026-06-30	260.0100	260.0100	260.0100	260.0100	+24.615%	4	104	+2.219%
2026-06-26	208.6500	208.6500	208.6500	208.6500	+3.154%	1	106	+27.381%
2026-06-17	202.2700	202.2700	202.2700	202.2700	+4.613%	1	106	+31.399%
2026-06-11	193.3500	193.3500	193.3500	193.3500	+4.854%	1	106	+37.461%
2026-06-10	184.3200	184.4000	184.3200	184.4000	+6.510%	2	105	+44.132%
2026-06-09	184.1200	184.1200	173.1300	173.1300	-23.135%	3	103	+53.515%
2026-06-04	205.0000	225.2400	205.0000	225.2400	-12.528%	13	103	+17.999%
2026-06-03	254.8400	258.6100	254.8400	257.5000	-0.579%	4	102	+3.216%
2026-06-02	259.0000	259.0000	259.0000	259.0000	-4.940%	1	103	+2.618%
2026-06-01	252.7800	272.4600	252.7800	272.4600	+17.693%	9	104	-2.452%
2026-05-29	210.0000	232.0000	210.0000	231.5000	+22.682%	36	103	+14.808%
2026-05-28	187.0000	188.7000	184.0500	188.7000	+14.364%	120	111	+40.848%
2026-05-27	165.1000	165.1000	165.0000	165.0000	-7.991%	120	166	+61.079%
2026-05-26	180.1900	180.1900	179.3300	179.3300	-1.288%	10	70	+48.207%
2026-05-22	183.5800	183.5800	181.6700	181.6700	+7.148%	8	77	+46.298%
2026-05-21	171.5000	171.5000	169.5500	169.5500	+1.472%	7	77	+56.756%
2026-05-20	157.2700	167.2800	157.2700	167.0900	+12.269%	25	77	+59.064%
2026-05-19	145.9700	152.2800	145.9700	148.8300	+3.512%	24	52	+78.580%
2026-05-18	126.6000	143.7800	126.6000	143.7800	+8.260%	7	52	+84.852%
2026-05-15	125.9700	132.8100	125.9700	132.8100	+12.246%	19	52	+100.120%
2026-05-14	104.2100	118.3200	104.2100	118.3200	+96.545%	2	43	+124.628%
2026-05-04	56.5100	60.2000	56.5100	60.2000	+17.486%	5	41	+341.495%
2026-04-30	51.2400	51.2400	51.2400	51.2400	-6.496%	1	42	+418.696%
2026-04-27	55.2500	55.2500	54.8000	54.8000	+74.522%	2	42	+385.000%
2026-04-10	31.4000	31.4000	31.4000	31.4000	-9.117%	1	41	+746.433%
2026-04-01	34.4300	34.7400	34.4300	34.5500	-29.085%	4	41	+669.262%
2026-03-19	48.7200	48.7200	48.7200	48.7200	+22.937%	3	41	+445.525%
2026-03-04	39.6300	39.6300	39.6300	39.6300	+9.294%	1	43	+570.654%
2026-03-03	36.0000	36.5200	35.6600	36.2600	+2.720%	72	42	+632.984%
2026-03-02	35.3000	35.3000	35.3000	35.3000	+12.672%	1	62	+652.918%
2026-02-25	31.3300	31.3300	31.3300	31.3300	+8.109%	1	63	+748.324%
2026-02-24	28.9100	29.5300	28.9100	28.9800	-18.020%	6	63	+817.115%
2026-02-23	33.7900	35.3500	33.7900	35.3500	-26.354%	3	60	+651.853%
2026-02-13	52.1500	52.1500	48.0000	48.0000	+19.284%	6	57	+453.708%
2026-02-09	40.1800	40.2400	40.1800	40.2400	+7.249%	2	57	+560.487%
2026-02-06	37.8300	39.6500	36.9600	37.5200	-17.229%	16	58	+608.369%
2026-02-04	45.3300	45.3300	45.3300	45.3300	-19.940%	10	54	+486.323%
2026-01-22	55.6600	56.6200	55.6600	56.6200	+1.706%	3	54	+369.410%
2026-01-16	57.2600	57.3200	55.6700	55.6700	-10.928%	6	54	+377.421%
2026-01-08	62.5000	62.5000	62.5000	62.5000	-8.156%	1	54	+325.248%
2026-01-07	65.5100	68.0500	65.5100	68.0500	+13.417%	5	53	+290.566%
2026-01-06	57.9300	60.0000	56.2700	60.0000	+6.101%	89	55	+342.967%
2026-01-02	56.5500	56.5500	56.5500	56.5500	-12.326%	1	22	+369.991%
2025-12-29	64.5000	64.5000	64.5000	64.5000	-5.550%	2	23	+312.062%
2025-12-18	67.8800	68.5800	67.6900	68.2900	-11.997%	4	23	+289.193%
2025-12-12	77.6000	77.6000	77.6000	77.6000	-11.466%	1	25	+242.500%
2025-12-11	87.5000	87.6500	87.5000	87.6500	-1.793%	2	25	+203.229%
2025-12-09	89.2000	89.2500	89.2000	89.2500	-0.235%	2	25	+197.793%
2025-12-03	89.4200	89.4600	89.4200	89.4600	+0.157%	2	25	+197.094%
2025-12-02	87.3800	89.3200	87.3800	89.3200	+0.112%	2	26	+197.559%
2025-11-28	86.5800	89.2200	86.5800	89.2200	+2.847%	20	25	+197.893%
2025-11-24	86.6300	87.0700	86.6000	86.7500	-15.448%	5	32	+206.375%
2025-11-17	102.5500	102.6000	102.5500	102.6000	-3.162%	2	31	+159.045%
2025-11-14	105.3000	106.0000	105.2000	105.9500	+3.822%	20	30	+150.854%
2025-11-13	102.8500	102.8500	102.0500	102.0500	-10.009%	6	25	+160.441%
2025-11-12	113.2500	113.4000	113.2500	113.4000	+4.758%	2	28	+134.374%
2025-11-10	109.8400	111.0000	107.7100	108.2500	+6.441%	20	29	+145.524%
2025-11-07	101.7000	101.7000	101.7000	101.7000	-7.250%	2	21	+161.337%
2025-11-03	109.6500	109.6500	109.6500	109.6500	+5.993%	2	23	+142.389%
2025-10-31	103.0000	103.4500	103.0000	103.4500	-1.439%	21	23	+156.916%
2025-10-30	104.7200	104.9600	104.7200	104.9600	+2.131%	4	15	+153.220%
2025-10-29	102.7700	102.7700	102.7700	102.7700	+2.749%	1	15	+158.616%
2025-10-28	100.0200	100.0200	100.0200	100.0200	+8.188%	1	16	+165.727%
2025-10-27	93.0500	93.0500	92.4500	92.4500	+0.130%	2	14	+187.485%
2025-10-24	92.3300	92.3300	92.3300	92.3300	+4.517%	1	14	+187.859%
2025-10-23	88.3400	88.3400	88.3400	88.3400	+10.012%	1	13	+200.860%
2025-10-21	80.1500	80.3000	80.1500	80.3000	+13.226%	2	12	+230.984%
2025-10-17	70.9200	70.9200	70.9200	70.9200	-1.363%	1	12	+274.760%
2025-10-16	71.9000	71.9000	71.9000	71.9000	-12.103%	2	11	+269.652%
2025-10-09	81.8000	81.8000	81.8000	81.8000	+12.486%	2	11	+224.914%
2025-10-03	76.9800	76.9800	72.3100	72.7200	-7.833%	3	11	+265.484%
2025-10-02	78.9000	78.9000	78.9000	78.9000	+13.411%	1	10	+236.857%
2025-09-29	69.5700	69.5700	69.5700	69.5700	+9.147%	1	9	+282.032%
2025-09-26	63.7400	63.7400	63.7400	63.7400	-4.979%	1	9	+316.975%
2025-09-25	64.8100	67.5400	64.8100	67.0800	+2.836%	5	9	+296.213%
2025-09-24	69.0500	69.0500	64.7500	65.2300	-4.059%	12	7	+307.451%
2025-09-23	67.9900	67.9900	67.9900	67.9900	-5.883%	1	3	+290.910%
2025-09-22	70.3100	74.0700	70.2000	72.2400	0.000%	9	2	+267.913%

.dark-mode .JRjP5J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JRjP5J{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20271217C700CRWD Dec 17 2027 700.00 Call (CRWD271217C00700000)option OPRA

CRWD20271217C700
CRWD Dec 17 2027 700.00 Call (CRWD271217C00700000)
option OPRA