Dark

CRWD20280121C500
CRWD Jan 21 2028 500.00 Call (CRWD280121C00500000)
option OPRA

Inactive

Jul 1, 2026

385.05+4.804%(+17.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	385.0500	385.0500	385.0500	385.0500	+4.804%	1	284	0.000%
2026-06-30	366.0000	367.4000	366.0000	367.4000	+4.375%	2	285	+4.804%
2026-06-29	351.7000	357.0000	351.7000	352.0000	+22.201%	17	285	+9.389%
2026-06-22	288.0500	288.0500	288.0500	288.0500	-3.974%	2	290	+33.675%
2026-06-16	299.9700	299.9700	299.9700	299.9700	-0.672%	1	288	+28.363%
2026-06-15	302.0000	302.0000	302.0000	302.0000	-0.330%	1	288	+27.500%
2026-06-11	284.9600	304.2500	280.0000	303.0000	+17.305%	19	289	+27.079%
2026-06-09	258.0000	258.3000	258.0000	258.3000	-20.278%	16	301	+49.071%
2026-06-04	298.5000	324.0000	298.5000	324.0000	-8.732%	11	285	+18.843%
2026-06-03	355.0000	355.0000	355.0000	355.0000	-4.248%	1	279	+8.465%
2026-06-02	370.7500	370.7500	370.7500	370.7500	+0.611%	1	279	+3.857%
2026-06-01	370.4300	372.0000	368.5000	368.5000	+10.661%	3	279	+4.491%
2026-05-29	317.5000	333.0000	317.5000	333.0000	+17.543%	4	279	+15.631%
2026-05-28	279.0000	283.3000	279.0000	283.3000	+8.233%	4	279	+35.916%
2026-05-27	261.5000	261.7500	261.0000	261.7500	-8.158%	5	279	+47.106%
2026-05-26	264.6700	285.0000	264.6700	285.0000	+2.888%	2	276	+35.105%
2026-05-22	277.0000	277.0000	277.0000	277.0000	+6.318%	5	280	+39.007%
2026-05-21	260.5400	260.5400	260.5400	260.5400	+1.000%	7	273	+47.789%
2026-05-20	244.0000	258.6500	239.0000	257.9600	+9.981%	14	273	+49.267%
2026-05-19	234.5500	234.5500	234.5500	234.5500	+0.179%	1	269	+64.165%
2026-05-18	230.0000	234.1300	225.5000	234.1300	+7.434%	17	269	+64.460%
2026-05-15	214.5000	217.9300	214.5000	217.9300	+6.064%	5	269	+76.685%
2026-05-14	198.3300	205.4700	198.3300	205.4700	+7.548%	52	268	+87.400%
2026-05-13	185.0000	192.0000	178.0000	191.0500	+9.171%	8	403	+101.544%
2026-05-12	175.0000	175.0000	175.0000	175.0000	+2.411%	112	403	+120.029%
2026-05-11	163.1200	170.8800	163.1200	170.8800	+14.685%	4	403	+125.334%
2026-05-08	134.1900	149.0000	134.1900	149.0000	+6.429%	3	403	+158.423%
2026-05-07	136.2000	142.0000	136.2000	140.0000	+16.910%	8	404	+175.036%
2026-05-06	119.7500	119.7500	119.7500	119.7500	-6.078%	2	410	+221.545%
2026-05-05	127.7500	127.7500	127.5000	127.5000	+4.082%	3	408	+202.000%
2026-05-04	121.0000	122.5000	117.2700	122.5000	+9.355%	7	409	+214.327%
2026-05-01	112.0200	112.0200	112.0200	112.0200	+6.180%	1	410	+243.733%
2026-04-30	105.5000	105.5000	105.5000	105.5000	-3.750%	10	410	+264.976%
2026-04-28	110.6000	110.6000	109.6100	109.6100	-2.828%	2	420	+251.291%
2026-04-27	113.0000	113.7300	112.4700	112.8000	+2.732%	60	420	+241.356%
2026-04-23	109.9400	109.9400	109.8000	109.8000	-5.345%	23	413	+250.683%
2026-04-22	116.0000	116.0000	116.0000	116.0000	+7.110%	23	436	+231.940%
2026-04-21	107.0000	113.0000	107.0000	108.3000	+11.282%	36	464	+255.540%
2026-04-20	94.5000	98.5000	94.5000	97.3200	+1.820%	11	464	+295.654%
2026-04-17	95.5800	95.5800	95.5800	95.5800	+8.614%	1	468	+302.856%
2026-04-16	88.0000	88.0000	88.0000	88.0000	+5.389%	1	468	+337.557%
2026-04-15	83.5000	83.5000	83.5000	83.5000	+6.573%	1	469	+361.138%
2026-04-14	79.2400	79.2400	77.8100	78.3500	-2.063%	4	468	+391.449%
2026-04-13	80.0000	80.0000	80.0000	80.0000	+16.618%	1	470	+381.313%
2026-04-10	72.5000	72.5000	64.0000	68.6000	-8.350%	41	471	+461.297%
2026-04-09	80.0000	80.0000	74.8500	74.8500	-2.792%	4	472	+414.429%
2026-04-06	77.0000	77.0000	77.0000	77.0000	-2.383%	1	468	+400.065%
2026-04-02	75.7600	78.8800	75.7600	78.8800	+7.320%	6	468	+388.147%
2026-03-31	73.1000	73.5000	73.1000	73.5000	-2.429%	4	468	+423.878%
2026-03-30	75.3300	75.3300	75.3300	75.3300	+16.628%	2	468	+411.151%
2026-03-27	67.2600	67.2600	64.5900	64.5900	-15.069%	5	466	+496.145%
2026-03-26	76.0500	76.0500	76.0500	76.0500	+4.536%	2	466	+406.312%
2026-03-25	80.0300	80.0300	71.8000	72.7500	-6.129%	7	468	+429.278%
2026-03-24	77.5000	77.5000	77.5000	77.5000	-12.181%	2	471	+396.839%
2026-03-23	87.8000	88.6000	84.1000	88.2500	+3.824%	33	469	+336.317%
2026-03-20	85.0000	85.0000	85.0000	85.0000	-14.915%	1	468	+353.000%
2026-03-18	100.8300	100.8300	99.9000	99.9000	+3.149%	3	467	+285.435%
2026-03-17	100.0000	100.0000	96.8500	96.8500	+1.787%	3	466	+297.574%
2026-03-16	100.0500	100.0500	95.1500	95.1500	-9.139%	7	465	+304.677%
2026-03-13	109.3100	109.3100	101.8800	104.7200	+0.692%	31	467	+267.695%
2026-03-10	104.6000	104.8200	102.1100	104.0000	0.000%	6	466	+270.240%
2026-03-09	100.5000	105.0000	100.5000	104.0000	+5.852%	3	464	+270.240%
2026-03-06	97.3300	98.7000	97.3300	98.2500	+2.708%	3	465	+291.908%
2026-03-05	96.0000	96.0000	95.6600	95.6600	+13.881%	2	465	+302.519%
2026-03-04	78.6900	84.5800	73.5000	84.0000	+6.329%	12	463	+358.393%
2026-03-03	72.3500	79.0000	72.3500	79.0000	+4.914%	6	459	+387.405%
2026-03-02	75.3200	75.3200	75.3000	75.3000	+11.771%	6	455	+411.355%
2026-02-27	67.2000	67.3700	67.2000	67.3700	-8.959%	2	451	+471.545%
2026-02-26	74.0000	74.0000	74.0000	74.0000	+8.029%	2	451	+420.338%
2026-02-25	67.0000	68.5000	67.0000	68.5000	+10.430%	2	451	+462.117%
2026-02-24	67.9500	67.9500	61.2400	62.0300	+4.604%	74	451	+520.748%
2026-02-23	72.0200	72.0200	59.3000	59.3000	-24.937%	20	448	+549.325%
2026-02-20	92.5000	99.3000	78.4800	79.0000	-12.852%	9	443	+387.405%
2026-02-18	93.0000	93.0000	90.6500	90.6500	-0.658%	2	436	+324.766%
2026-02-17	91.2500	91.2500	91.2500	91.2500	-8.750%	2	436	+321.973%
2026-02-13	96.8900	101.0000	96.0000	100.0000	+12.360%	8	427	+285.050%
2026-02-12	90.0000	90.0000	87.1500	89.0000	-3.261%	105	427	+332.640%
2026-02-10	84.8500	93.1600	84.6900	92.0000	+4.439%	19	406	+318.533%
2026-02-09	78.6500	89.5000	78.6500	88.0900	+10.113%	27	404	+337.110%
2026-02-06	80.0000	80.0000	80.0000	80.0000	+3.681%	3	384	+381.313%
2026-02-05	87.8000	90.5000	77.1600	77.1600	-15.441%	10	381	+399.028%
2026-02-04	90.0000	91.2500	85.0000	91.2500	-1.458%	22	380	+321.973%
2026-02-03	96.0300	96.0300	92.6000	92.6000	-10.557%	6	378	+315.821%
2026-01-30	103.5300	103.5300	103.5300	103.5300	-0.633%	1	378	+271.921%
2026-01-29	101.0000	104.1900	100.0000	104.1900	-19.076%	14	379	+269.565%
2026-01-27	128.7500	128.7500	128.7500	128.7500	+7.444%	1	384	+199.068%
2026-01-26	118.3000	119.8300	118.3000	119.8300	+8.936%	3	385	+221.330%
2026-01-23	111.0000	111.3300	110.0000	110.0000	-1.961%	26	386	+250.045%
2026-01-22	112.2000	112.2000	112.2000	112.2000	+2.936%	1	379	+243.182%
2026-01-21	106.0300	113.8000	106.0300	109.0000	-0.220%	7	379	+253.257%
2026-01-20	108.0000	109.2400	108.0000	109.2400	-5.009%	13	378	+252.481%
2026-01-16	113.9000	115.0000	107.8400	115.0000	+2.313%	8	359	+234.826%
2026-01-14	111.6500	112.5100	111.6500	112.4000	-5.871%	3	359	+242.571%
2026-01-13	114.8500	122.0000	114.8500	119.4100	+2.147%	7	360	+222.460%
2026-01-12	116.5000	117.4600	116.5000	116.9000	-2.176%	9	355	+229.384%
2026-01-09	119.0000	119.5000	119.0000	119.5000	+1.902%	3	353	+222.218%
2026-01-08	120.7900	120.7900	115.2500	117.2700	-7.296%	6	353	+228.345%
2026-01-07	123.0000	131.0000	123.0000	126.5000	+13.831%	104	353	+204.387%
2026-01-06	110.5000	111.1300	108.3500	111.1300	-1.785%	5	268	+246.486%
2026-01-05	112.0000	117.0000	112.0000	113.1500	+2.864%	3	269	+240.300%
2026-01-02	109.3500	110.1500	108.4900	110.0000	-8.486%	43	269	+250.045%
2025-12-31	122.7500	122.8500	120.2000	120.2000	-5.145%	80	268	+220.341%
2025-12-29	126.0000	126.7200	126.0000	126.7200	-0.150%	7	268	+203.859%
2025-12-26	125.6600	126.9100	124.3400	126.9100	-2.038%	3	264	+203.404%
2025-12-22	127.0000	129.5500	127.0000	129.5500	-0.377%	2	265	+197.221%
2025-12-19	126.2000	130.0400	126.2000	130.0400	+2.370%	2	265	+196.101%
2025-12-18	127.0000	127.1300	126.0000	127.0300	+1.300%	8	267	+203.117%
2025-12-17	134.0000	134.0000	125.4000	125.4000	-5.643%	7	263	+207.057%
2025-12-16	132.9000	132.9000	132.9000	132.9000	-5.071%	1	262	+189.729%
2025-12-15	140.0000	140.0000	140.0000	140.0000	-4.645%	1	261	+175.036%
2025-12-12	151.5000	151.5000	146.8200	146.8200	-4.196%	22	261	+162.260%
2025-12-11	157.5000	157.5000	153.2500	153.2500	+2.099%	2	240	+151.256%
2025-12-10	149.6500	151.1000	149.6500	150.1000	-5.341%	35	240	+156.529%
2025-12-09	160.6000	160.6000	158.5700	158.5700	+0.968%	9	233	+142.827%
2025-12-08	152.6500	157.2500	152.4500	157.0500	+3.322%	109	235	+145.177%
2025-12-05	161.3800	161.9300	152.0000	152.0000	-2.251%	17	238	+153.322%
2025-12-04	162.1300	162.1300	155.5000	155.5000	-0.639%	4	235	+147.621%
2025-12-03	141.0000	157.0000	140.5000	156.5000	-2.034%	20	235	+146.038%
2025-12-02	158.0000	160.8500	157.5500	159.7500	+6.813%	17	226	+141.033%
2025-12-01	146.6400	149.5600	146.6400	149.5600	+0.362%	3	223	+157.455%
2025-11-26	156.0000	156.0000	147.2500	149.0200	-5.083%	20	227	+158.388%
2025-11-25	147.2500	157.0000	147.2500	157.0000	+2.702%	4	227	+145.255%
2025-11-24	147.0000	152.8700	147.0000	152.8700	+6.160%	7	229	+151.881%
2025-11-21	144.0000	144.0000	144.0000	144.0000	-7.692%	2	228	+167.396%
2025-11-20	172.4500	172.4500	156.0000	156.0000	-10.396%	4	228	+146.827%
2025-11-17	174.1000	174.1000	174.1000	174.1000	-3.197%	1	228	+121.166%
2025-11-14	181.0000	181.0000	179.8500	179.8500	-2.994%	3	228	+114.095%
2025-11-12	195.1600	195.1600	185.4000	185.4000	-1.115%	18	227	+107.686%
2025-11-11	189.2700	189.2700	187.0500	187.4900	+1.456%	35	228	+105.371%
2025-11-10	184.8000	184.8000	184.8000	184.8000	+3.321%	3	209	+108.360%
2025-11-07	165.8800	179.2300	165.8800	178.8600	+8.895%	52	209	+115.280%
2025-11-06	164.2500	164.2500	164.2500	164.2500	-12.095%	1	159	+134.429%
2025-11-03	187.0500	187.0500	186.8500	186.8500	+7.059%	2	158	+106.074%
2025-10-30	171.7500	180.0000	171.7500	174.5300	-1.590%	8	158	+120.621%
2025-10-29	177.3500	177.3500	177.3500	177.3500	-1.800%	1	159	+117.113%
2025-10-28	180.6000	180.6000	177.9500	180.6000	+9.236%	7	159	+113.206%
2025-10-27	165.3300	165.3300	165.3300	165.3300	+0.200%	1	154	+132.898%
2025-10-24	168.0000	168.0000	161.2300	165.0000	+3.286%	106	154	+133.364%
2025-10-23	152.0000	159.7500	152.0000	159.7500	+10.477%	3	176	+141.033%
2025-10-22	145.0000	145.0000	144.6000	144.6000	-2.297%	2	176	+166.286%
2025-10-21	144.3200	149.4300	144.3200	148.0000	+0.996%	7	175	+160.169%
2025-10-20	144.0200	146.5400	144.0200	146.5400	+9.440%	10	173	+162.761%
2025-10-16	133.9000	133.9000	133.9000	133.9000	-1.854%	2	170	+187.565%
2025-10-15	135.0000	136.4300	135.0000	136.4300	-3.159%	4	168	+182.233%
2025-10-14	140.8800	140.8800	140.8800	140.8800	-6.683%	10	167	+173.318%
2025-10-13	146.9100	150.9700	146.8500	150.9700	+5.899%	9	157	+155.051%
2025-10-10	155.0000	155.0000	141.5600	142.5600	-4.258%	5	158	+170.097%
2025-10-09	148.0000	152.3000	148.0000	148.9000	-0.833%	7	158	+158.596%
2025-10-08	146.0000	150.1500	146.0000	150.1500	+17.857%	3	154	+156.444%
2025-10-07	128.6500	128.6500	127.4000	127.4000	-7.948%	5	151	+202.237%
2025-10-06	138.4000	138.4000	138.4000	138.4000	-0.072%	1	152	+178.215%
2025-10-03	135.0000	138.5000	135.0000	138.5000	+1.169%	4	153	+178.014%
2025-10-02	136.9000	136.9000	136.9000	136.9000	-0.668%	1	149	+181.264%
2025-10-01	136.5500	137.8200	134.0600	137.8200	+2.218%	12	148	+179.386%
2025-09-30	130.7800	134.8300	130.6700	134.8300	+1.376%	14	144	+185.582%
2025-09-29	133.0000	133.0000	133.0000	133.0000	+3.817%	1	137	+189.511%
2025-09-26	123.5300	128.1100	123.5300	128.1100	+1.885%	3	136	+200.562%
2025-09-24	128.7900	128.7900	125.7400	125.7400	-6.164%	2	136	+206.227%
2025-09-23	134.0000	134.0000	134.0000	134.0000	-2.899%	2	135	+187.351%
2025-09-22	133.2800	140.0000	133.2800	138.0000	-3.732%	5	134	+179.022%
2025-09-19	142.0000	143.3500	140.0800	143.3500	-1.001%	108	132	+168.608%
2025-09-18	135.4700	145.0000	134.8800	144.8000	+42.422%	29	28	+165.919%
2025-09-17	109.9500	110.0000	101.6700	101.6700	-3.310%	4	9	+278.725%
2025-09-16	105.5100	105.9500	105.1500	105.1500	+0.430%	8	7	+266.191%
2025-09-15	105.0500	105.0700	104.3900	104.7000	0.000%	7	3	+267.765%

.dark-mode .HRFm6j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HRFm6j{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20280121C500CRWD Jan 21 2028 500.00 Call (CRWD280121C00500000)option OPRA

CRWD20280121C500
CRWD Jan 21 2028 500.00 Call (CRWD280121C00500000)
option OPRA