Dark

CRWD20271217C820
CRWD Dec 17 2027 820.00 Call (CRWD271217C00820000)
option OPRA

Inactive

Jun 23, 2026

160.00-24.171%(-51.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	160.2000	160.2000	159.9500	160.0000	-24.171%	4	217	0.000%
2026-06-02	211.0000	211.0000	211.0000	211.0000	-8.658%	1	215	-24.171%
2026-06-01	225.0000	231.0000	225.0000	231.0000	+24.764%	6	214	-30.736%
2026-05-29	160.0000	185.1500	160.0000	185.1500	+27.778%	21	214	-13.584%
2026-05-26	146.0000	146.0000	144.9000	144.9000	+2.897%	21	217	+10.421%
2026-05-22	141.1500	141.1500	140.8200	140.8200	+23.852%	5	199	+13.620%
2026-05-19	113.7000	113.7000	113.7000	113.7000	+12.675%	9	199	+40.721%
2026-05-15	99.7500	100.9100	99.4000	100.9100	+28.958%	17	199	+58.557%
2026-05-13	78.2500	78.2500	78.2500	78.2500	+39.732%	1	198	+104.473%
2026-05-08	56.0000	56.0000	56.0000	56.0000	+12.000%	20	197	+185.714%
2026-05-07	50.0000	50.0000	50.0000	50.0000	+16.442%	1	197	+220.000%
2026-05-05	42.0000	43.7000	42.0000	42.9400	+6.816%	31	198	+272.613%
2026-05-04	40.0900	40.5000	40.0900	40.2000	+7.458%	8	210	+298.010%
2026-05-01	37.4100	37.4100	37.4100	37.4100	+5.678%	1	211	+327.693%
2026-04-30	35.4000	35.4000	35.4000	35.4000	-4.762%	1	211	+351.977%
2026-04-28	38.0000	38.0000	37.1700	37.1700	+1.281%	2	210	+330.455%
2026-04-27	37.5000	37.5000	36.7000	36.7000	-4.922%	2	209	+335.967%
2026-04-22	38.7000	38.8000	38.4000	38.6000	+28.881%	20	209	+314.508%
2026-04-20	30.1500	30.2800	29.7500	29.9500	+1.871%	94	201	+434.224%
2026-04-17	29.5000	29.8500	28.9100	29.4000	+8.970%	20	166	+444.218%
2026-04-16	26.3000	27.1600	26.0000	26.9800	+6.514%	16	166	+493.032%
2026-04-15	24.1700	25.3300	24.1700	25.3300	+4.497%	2	161	+531.662%
2026-04-14	25.3000	25.3000	24.2400	24.2400	+0.916%	33	162	+560.066%
2026-04-13	23.9000	24.8500	23.0900	24.0200	+14.272%	59	152	+566.112%
2026-04-10	23.5500	27.0500	19.4400	21.0200	-29.345%	104	163	+661.180%
2026-04-08	29.7500	30.0500	29.7200	29.7500	+34.130%	12	163	+437.815%
2026-04-01	23.2000	24.0000	21.8600	22.1800	+14.036%	496	162	+621.371%
2026-03-27	20.3000	20.3000	19.2200	19.4500	-11.751%	20	152	+722.622%
2026-03-25	22.6000	22.6000	22.0400	22.0400	-20.318%	2	152	+625.953%
2026-03-20	27.2300	29.5100	27.1900	27.6600	-18.527%	10	151	+478.453%
2026-03-13	34.4000	34.4000	33.8000	33.9500	-5.168%	12	141	+371.281%
2026-03-12	34.8000	35.8000	34.8000	35.8000	+2.874%	4	146	+346.927%
2026-03-11	35.8300	35.8400	34.8000	34.8000	-0.172%	6	144	+359.770%
2026-03-10	35.5000	35.9000	34.1200	34.8600	+2.229%	7	143	+358.979%
2026-03-09	33.6500	34.1000	33.6500	34.1000	+33.725%	12	143	+369.208%
2026-03-04	25.5000	25.5000	25.5000	25.5000	+1.675%	1	143	+527.451%
2026-03-03	24.2300	25.5600	24.2300	25.0800	+3.722%	62	143	+537.959%
2026-03-02	23.0300	24.5500	22.2500	24.1800	+10.613%	67	143	+561.704%
2026-02-27	22.1600	22.1600	21.8600	21.8600	-11.138%	13	170	+631.930%
2026-02-26	23.8500	25.3500	23.8500	24.6000	+24.305%	50	170	+550.407%
2026-02-24	19.9500	19.9500	19.7900	19.7900	+6.973%	2	171	+708.489%
2026-02-23	22.4500	22.4700	18.5000	18.5000	-40.323%	14	171	+764.865%
2026-02-20	33.0000	33.0000	30.6000	31.0000	+5.442%	17	158	+416.129%
2026-02-19	29.2500	29.5500	29.2500	29.4000	-4.390%	5	162	+444.218%
2026-02-18	27.2900	30.7500	27.2900	30.7500	+0.985%	46	164	+420.325%
2026-02-17	30.3100	30.4500	28.8200	30.4500	-4.004%	6	183	+425.452%
2026-02-13	30.3300	32.8000	30.3300	31.7200	+11.220%	33	168	+404.414%
2026-02-12	29.1000	29.1500	28.5000	28.5200	-3.322%	30	168	+461.010%
2026-02-11	29.5000	29.8300	29.3000	29.5000	-1.928%	14	168	+442.373%
2026-02-10	27.7000	30.0800	27.7000	30.0800	+9.104%	3	174	+431.915%
2026-02-09	25.3600	28.5000	22.0100	27.5700	+6.038%	31	175	+480.341%
2026-02-06	26.3700	26.6000	25.8900	26.0000	+5.691%	12	165	+515.385%
2026-02-05	29.9200	29.9200	24.6000	24.6000	-25.273%	12	172	+550.407%
2026-02-04	32.9200	32.9200	32.9200	32.9200	-3.148%	2	166	+386.027%
2026-02-03	34.8200	36.9000	33.8000	33.9900	-10.553%	27	167	+370.727%
2026-01-30	38.0000	38.4800	38.0000	38.0000	-5.707%	66	158	+321.053%
2026-01-21	40.6000	40.6000	40.3000	40.3000	+2.232%	2	163	+297.022%
2026-01-20	39.7000	39.7000	39.0000	39.4200	-5.490%	11	162	+305.885%
2026-01-15	41.7100	41.7100	41.7100	41.7100	-8.330%	1	161	+283.601%
2026-01-14	46.8000	46.8000	45.5000	45.5000	+4.598%	2	161	+251.648%
2026-01-13	43.2900	47.8500	41.9900	43.5000	+0.928%	354	160	+267.816%
2026-01-12	42.1900	43.1000	41.7300	43.1000	-9.033%	6	98	+271.230%
2026-01-07	43.1500	47.7200	43.1500	47.3800	+14.306%	34	96	+237.695%
2026-01-06	41.4800	41.4900	40.1500	41.4500	+2.068%	162	95	+286.007%
2026-01-05	43.6000	44.1200	40.6000	40.6100	+0.272%	23	34	+293.992%
2026-01-02	43.0000	43.0000	40.5000	40.5000	-12.903%	4	30	+295.062%
2025-12-24	46.7500	46.7500	46.5000	46.5000	-6.439%	2	27	+244.086%
2025-12-22	50.4000	50.4000	49.7000	49.7000	-1.972%	2	27	+221.932%
2025-12-19	50.9500	50.9500	50.7000	50.7000	-2.500%	2	27	+215.582%
2025-12-16	52.5500	52.5500	52.0000	52.0000	-5.455%	19	26	+207.692%
2025-12-15	55.0000	55.0000	55.0000	55.0000	-4.364%	1	19	+190.909%
2025-12-12	57.6800	58.0500	57.5000	57.5100	-13.192%	30	18	+178.212%
2025-12-09	69.7000	69.7000	66.2500	66.2500	+2.873%	3	18	+141.509%
2025-12-04	66.2000	66.2000	64.4000	64.4000	+0.312%	6	18	+148.447%
2025-12-02	64.4000	64.4000	64.2000	64.2000	+5.332%	2	17	+149.221%
2025-12-01	61.4000	61.6700	60.8400	60.9500	-1.852%	16	18	+162.510%
2025-11-26	61.8800	62.9700	61.7800	62.1000	+0.976%	8	11	+157.649%
2025-11-21	61.5000	61.5000	61.5000	61.5000	-21.456%	1	11	+160.163%
2025-11-20	78.4500	78.4500	78.3000	78.3000	+11.048%	4	10	+104.342%
2025-11-18	70.5000	70.5100	70.5000	70.5100	-7.528%	2	7	+126.918%
2025-11-17	76.9500	77.3500	76.2500	76.2500	0.000%	14	6	+109.836%

.dark-mode .Bk9zY7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bk9zY7{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20271217C820CRWD Dec 17 2027 820.00 Call (CRWD271217C00820000)option OPRA

CRWD20271217C820
CRWD Dec 17 2027 820.00 Call (CRWD271217C00820000)
option OPRA