Dark

CRWD20280121C400
CRWD Jan 21 2028 400.00 Call (CRWD280121C00400000)
option OPRA

Inactive

Jun 29, 2026

400.00+9.649%(+35.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	400.0000	400.0000	400.0000	400.0000	+9.649%	1	108	0.000%
2026-06-12	364.8000	364.8000	364.8000	364.8000	+17.677%	2	108	+9.649%
2026-06-09	310.0000	310.0000	310.0000	310.0000	-14.982%	3	108	+29.032%
2026-06-05	360.0000	375.0000	360.0000	364.6300	-2.765%	6	108	+9.700%
2026-06-04	365.3800	375.0000	355.2200	375.0000	-8.981%	6	110	+6.667%
2026-06-03	412.0000	412.0000	412.0000	412.0000	-5.505%	1	111	-2.913%
2026-06-02	431.5000	436.0000	420.0000	436.0000	+1.078%	3	111	-8.257%
2026-06-01	425.0000	431.3500	423.0000	431.3500	+8.040%	3	112	-7.268%
2026-05-29	399.2500	399.2500	399.2500	399.2500	+16.484%	1	112	+0.188%
2026-05-28	342.7500	342.7500	342.7500	342.7500	+8.716%	1	111	+16.703%
2026-05-27	320.0000	320.0000	315.2700	315.2700	-7.410%	3	112	+26.875%
2026-05-26	340.5000	340.5000	340.5000	340.5000	+0.877%	1	112	+17.474%
2026-05-22	342.0000	345.0000	337.5400	337.5400	+6.668%	6	110	+18.504%
2026-05-20	316.4400	316.4400	316.4400	316.4400	+5.656%	1	110	+26.406%
2026-05-19	300.0500	300.0500	299.5000	299.5000	+5.014%	2	119	+33.556%
2026-05-18	285.2000	285.2000	285.2000	285.2000	+4.507%	7	119	+40.252%
2026-05-15	259.2500	272.9000	259.2500	272.9000	+11.543%	5	119	+46.574%
2026-05-13	239.8000	244.6600	239.8000	244.6600	+10.242%	7	121	+63.492%
2026-05-11	212.0000	221.9300	212.0000	221.9300	+8.348%	4	126	+80.237%
2026-05-08	204.8300	204.8300	204.8300	204.8300	+8.652%	1	126	+95.284%
2026-05-07	192.0000	192.0000	188.5200	188.5200	+10.143%	5	125	+112.179%
2026-05-05	171.1600	171.1600	171.1600	171.1600	+9.859%	1	126	+133.699%
2026-04-27	156.5000	156.5000	155.8000	155.8000	-0.903%	2	127	+156.739%
2026-04-22	156.9000	157.2200	156.9000	157.2200	+3.844%	2	128	+154.421%
2026-04-21	155.3300	155.3300	151.4000	151.4000	+15.221%	3	127	+164.201%
2026-04-17	131.4000	131.4000	131.4000	131.4000	+7.283%	1	130	+204.414%
2026-04-15	121.7200	122.4800	118.0000	122.4800	+9.084%	3	131	+226.584%
2026-04-14	114.8500	115.0000	112.2800	112.2800	+12.280%	4	131	+256.252%
2026-04-10	97.2000	102.7500	96.0000	100.0000	-9.231%	11	130	+300.000%
2026-04-09	117.5000	117.5000	110.1700	110.1700	-15.901%	4	135	+263.075%
2026-04-08	147.0500	147.0500	131.0000	131.0000	+9.167%	19	134	+205.344%
2026-04-07	115.7600	120.0000	115.7600	120.0000	+5.820%	3	148	+233.333%
2026-04-06	115.0700	115.0700	112.4800	113.4000	+1.250%	3	149	+252.734%
2026-04-02	112.0000	112.0000	112.0000	112.0000	+0.892%	1	148	+257.143%
2026-03-31	109.0100	111.0100	106.5000	111.0100	+5.373%	8	148	+260.328%
2026-03-30	109.7700	111.8500	105.3500	105.3500	+7.676%	18	153	+279.687%
2026-03-27	93.5000	99.5000	93.5000	97.8400	-11.537%	7	145	+308.831%
2026-03-25	114.0000	114.0000	110.6000	110.6000	-1.206%	3	146	+261.664%
2026-03-24	112.5000	116.5500	111.9500	111.9500	-10.939%	27	146	+257.302%
2026-03-23	126.0000	126.0000	125.7000	125.7000	+3.033%	2	129	+218.218%
2026-03-20	122.9000	122.9000	122.0000	122.0000	-10.669%	4	127	+227.869%
2026-03-17	131.9500	136.5700	131.9500	136.5700	+0.125%	2	129	+192.890%
2026-03-16	138.4600	138.4600	136.3000	136.4000	-5.931%	12	129	+193.255%
2026-03-13	145.0000	145.0000	145.0000	145.0000	-4.605%	1	133	+175.862%
2026-03-11	150.0000	152.0000	150.0000	152.0000	+4.038%	2	133	+163.158%
2026-03-09	140.0000	146.1000	140.0000	146.1000	+4.357%	2	134	+173.785%
2026-03-06	138.0000	140.0000	138.0000	140.0000	+2.715%	2	136	+185.714%
2026-03-05	126.4900	136.3000	126.4900	136.3000	+14.519%	6	137	+193.470%
2026-03-04	118.0000	119.0200	106.5000	119.0200	+3.316%	9	139	+236.078%
2026-03-03	114.2000	115.2000	114.2000	115.2000	+6.667%	4	143	+247.222%
2026-03-02	108.0000	108.0000	108.0000	108.0000	+0.935%	2	143	+270.370%
2026-02-26	106.8800	107.0000	106.7900	107.0000	+20.225%	13	145	+273.832%
2026-02-25	89.0000	89.0000	89.0000	89.0000	-0.336%	2	156	+349.438%
2026-02-24	93.1000	93.1000	89.3000	89.3000	+0.337%	5	156	+347.928%
2026-02-23	110.0000	110.0000	85.9500	89.0000	-22.271%	33	153	+349.438%
2026-02-20	132.3600	132.3600	114.5000	114.5000	-12.928%	7	164	+249.345%
2026-02-19	131.3000	131.5000	131.3000	131.5000	+0.382%	2	159	+204.183%
2026-02-18	131.9200	131.9200	130.3400	131.0000	-8.328%	7	159	+205.344%
2026-02-13	139.2900	142.9000	139.2000	142.9000	+12.520%	3	162	+179.916%
2026-02-12	124.6700	127.0000	124.6700	127.0000	+2.585%	9	162	+214.961%
2026-02-11	123.8000	123.8000	123.8000	123.8000	-4.335%	1	155	+223.102%
2026-02-10	123.0000	130.0000	123.0000	129.4100	+7.797%	5	154	+209.095%
2026-02-09	116.5300	120.0500	116.5300	120.0500	+5.818%	7	155	+233.195%
2026-02-06	112.5000	114.0000	112.5000	113.4500	+9.635%	16	155	+252.578%
2026-02-05	121.3800	125.0000	103.4800	103.4800	-17.657%	76	153	+286.548%
2026-02-04	122.6500	128.6900	122.6500	125.6700	-3.092%	7	117	+218.294%
2026-02-03	136.9900	136.9900	129.0000	129.6800	-12.040%	4	119	+208.452%
2026-02-02	147.4300	147.4300	147.4300	147.4300	+3.678%	3	118	+171.315%
2026-01-29	148.4000	148.4000	141.0000	142.2000	-7.241%	16	115	+181.294%
2026-01-23	153.3000	153.3000	153.3000	153.3000	+0.196%	1	105	+160.926%
2026-01-22	153.0000	153.0000	153.0000	153.0000	+2.478%	1	104	+161.438%
2026-01-21	147.0000	149.3000	147.0000	149.3000	-3.863%	2	104	+167.917%
2026-01-16	148.5000	157.0000	148.4400	155.3000	-4.724%	6	101	+157.566%
2026-01-15	163.5000	163.5000	162.9500	163.0000	+5.161%	4	101	+145.399%
2026-01-14	155.0000	155.0000	155.0000	155.0000	-6.985%	1	102	+158.065%
2026-01-13	166.6100	166.6400	166.6100	166.6400	+4.924%	2	101	+140.038%
2026-01-08	164.1500	164.3200	158.8200	158.8200	-4.181%	6	101	+151.857%
2026-01-07	165.7500	165.7500	165.7500	165.7500	+6.311%	2	98	+141.327%
2026-01-06	150.1000	155.9100	150.1000	155.9100	-1.398%	23	100	+156.558%
2026-01-05	155.0000	158.1200	155.0000	158.1200	+2.862%	4	106	+152.972%
2026-01-02	156.8500	156.8500	153.7200	153.7200	-7.974%	11	106	+160.213%
2025-12-31	167.0400	167.0400	167.0400	167.0400	-4.875%	1	97	+139.464%
2025-12-19	175.9000	175.9000	175.6000	175.6000	+1.515%	3	97	+127.790%
2025-12-18	173.1900	173.1900	172.9700	172.9800	-3.239%	4	97	+131.241%
2025-12-17	178.7700	178.7700	178.7700	178.7700	-1.775%	1	96	+123.751%
2025-12-16	179.7700	182.0000	179.7700	182.0000	-6.436%	6	96	+119.780%
2025-12-12	195.0000	195.0000	191.1900	194.5200	-5.343%	28	96	+105.634%
2025-12-11	205.5000	205.5000	205.5000	205.5000	+3.720%	1	80	+94.647%
2025-12-10	198.3500	198.3500	198.1300	198.1300	-4.914%	2	79	+101.888%
2025-12-09	210.6000	210.7000	208.3700	208.3700	+1.077%	5	79	+91.966%
2025-12-08	201.5500	206.5900	201.4100	206.1500	-1.364%	85	77	+94.033%
2025-12-05	211.5800	212.1300	209.0000	209.0000	+4.500%	11	40	+91.388%
2025-12-03	200.0000	200.0000	200.0000	200.0000	-3.077%	1	39	+100.000%
2025-12-02	206.3500	206.3500	206.3500	206.3500	+4.629%	1	39	+93.845%
2025-11-26	197.2200	197.2200	197.2200	197.2200	+3.800%	1	37	+102.819%
2025-11-21	190.0000	190.0000	190.0000	190.0000	-4.040%	2	37	+110.526%
2025-11-20	198.0000	198.0000	198.0000	198.0000	-6.740%	6	35	+102.020%
2025-11-19	212.3100	212.3100	212.3100	212.3100	+1.245%	1	35	+88.404%
2025-11-18	209.7000	209.7000	209.7000	209.7000	-13.247%	1	34	+90.749%
2025-11-11	241.1300	241.7200	241.1300	241.7200	+9.823%	2	35	+65.481%
2025-11-06	219.1500	220.1000	219.1500	220.1000	-8.261%	2	36	+81.736%
2025-11-03	239.9200	239.9200	239.9200	239.9200	+3.458%	10	36	+66.722%
2025-10-28	235.5000	235.5000	231.9000	231.9000	+20.781%	11	36	+72.488%
2025-10-20	188.7500	192.0000	188.7500	192.0000	+3.226%	2	35	+108.333%
2025-10-14	186.0000	186.0000	186.0000	186.0000	-7.000%	1	35	+115.054%
2025-10-13	200.0000	200.0000	200.0000	200.0000	+4.959%	3	34	+100.000%
2025-10-10	190.9000	190.9000	190.5500	190.5500	-1.778%	6	31	+109.919%
2025-10-08	194.0000	194.0000	194.0000	194.0000	+5.109%	7	30	+106.186%
2025-10-07	184.5700	184.5700	184.5700	184.5700	-2.807%	10	23	+116.720%
2025-10-02	187.7600	189.9000	187.7600	189.9000	+4.341%	6	23	+110.637%
2025-09-29	177.1200	182.0000	177.1200	182.0000	+5.814%	2	23	+119.780%
2025-09-25	172.0000	172.0000	172.0000	172.0000	-0.865%	1	22	+132.558%
2025-09-24	173.5000	173.5000	173.5000	173.5000	-9.964%	1	23	+130.548%
2025-09-19	188.6900	192.7000	188.6900	192.7000	+2.527%	2	22	+107.577%
2025-09-18	183.7700	187.9500	182.9500	187.9500	+27.597%	13	22	+112.823%
2025-09-16	147.6500	147.6500	147.3000	147.3000	0.000%	20	10	+171.555%

.dark-mode .cCVhhf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cCVhhf{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20280121C400CRWD Jan 21 2028 400.00 Call (CRWD280121C00400000)option OPRA

CRWD20280121C400
CRWD Jan 21 2028 400.00 Call (CRWD280121C00400000)
option OPRA