Dark

CRWD20280121C510
CRWD Jan 21 2028 510.00 Call (CRWD280121C00510000)
option OPRA

Inactive

Jul 1, 2026

379.23+33.626%(+95.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	379.2300	379.2300	379.2300	379.2300	+33.626%	1	219	0.000%
2026-06-08	283.8000	283.8000	283.8000	283.8000	-25.804%	1	218	+33.626%
2026-06-01	364.5500	382.5000	364.5500	382.5000	+21.429%	3	218	-0.855%
2026-05-29	315.0000	315.0000	315.0000	315.0000	+12.388%	1	217	+20.390%
2026-05-28	277.0000	280.3800	277.0000	280.2800	+1.038%	5	217	+35.304%
2026-05-26	277.4500	277.4500	277.4000	277.4000	+4.996%	4	219	+36.709%
2026-05-22	264.2000	264.2000	264.2000	264.2000	+4.634%	1	222	+43.539%
2026-05-20	252.5100	252.5500	252.5000	252.5000	+14.383%	5	222	+50.190%
2026-05-18	220.7500	220.7500	220.7500	220.7500	+12.893%	5	224	+71.792%
2026-05-15	195.5400	195.5400	195.5400	195.5400	-2.518%	1	224	+93.940%
2026-05-14	199.3800	200.5900	199.3800	200.5900	+12.691%	50	225	+89.057%
2026-05-13	180.0000	180.0000	178.0000	178.0000	+15.584%	6	280	+113.051%
2026-05-08	153.0000	154.0000	153.0000	154.0000	+50.995%	2	280	+146.253%
2026-04-27	103.7300	103.7300	101.5000	101.9900	+2.657%	3	280	+271.831%
2026-04-24	99.3500	99.3500	99.3500	99.3500	-13.049%	1	280	+281.711%
2026-04-22	114.2600	114.2600	114.2600	114.2600	+7.792%	1	280	+231.901%
2026-04-21	111.0000	111.0000	106.0000	106.0000	+59.639%	2	279	+257.764%
2026-04-13	66.4000	66.4100	66.4000	66.4000	-0.599%	160	279	+471.130%
2026-04-10	66.8000	66.8000	66.8000	66.8000	-5.423%	3	340	+467.710%
2026-03-30	70.6300	70.6300	70.6300	70.6300	-3.313%	1	343	+436.925%
2026-03-26	73.7800	73.7800	73.0500	73.0500	-1.016%	7	344	+419.138%
2026-03-25	73.8000	73.8000	73.8000	73.8000	-9.846%	1	348	+413.862%
2026-03-23	81.0000	83.9200	81.0000	81.8600	-10.555%	25	349	+363.267%
2026-03-16	93.0500	93.2000	91.5200	91.5200	-7.649%	12	359	+314.368%
2026-03-13	99.2700	101.7500	99.1000	99.1000	+8.129%	48	359	+282.674%
2026-03-05	91.3000	91.6500	91.3000	91.6500	+14.434%	2	342	+313.781%
2026-03-04	80.0900	80.0900	80.0900	80.0900	+12.803%	1	343	+373.505%
2026-02-26	71.2900	71.7000	70.8500	71.0000	+20.441%	10	344	+434.127%
2026-02-24	58.9500	58.9500	58.9500	58.9500	-1.256%	1	346	+543.308%
2026-02-23	59.7000	59.7000	59.7000	59.7000	-20.979%	1	346	+535.226%
2026-02-20	75.2500	75.5500	75.2500	75.5500	-16.195%	2	346	+401.959%
2026-02-19	90.1500	90.1500	90.1500	90.1500	+0.390%	3	346	+320.666%
2026-02-18	89.7500	89.8000	89.7500	89.8000	+5.275%	3	349	+322.305%
2026-02-17	85.3000	85.3000	85.3000	85.3000	-4.319%	1	350	+344.584%
2026-02-11	89.1500	89.1500	89.1500	89.1500	+23.819%	2	350	+325.384%
2026-02-06	72.0000	72.0000	72.0000	72.0000	-10.000%	1	348	+426.708%
2026-02-05	80.0000	80.0000	80.0000	80.0000	-13.043%	1	348	+374.038%
2026-02-03	92.0000	92.0000	92.0000	92.0000	-11.623%	1	348	+312.207%
2026-02-02	102.1800	104.1000	102.1800	104.1000	+3.325%	2	348	+264.294%
2026-01-29	101.0000	103.0500	100.7500	100.7500	-19.400%	19	349	+276.407%
2026-01-28	125.0000	125.0000	125.0000	125.0000	+3.178%	1	350	+203.384%
2026-01-27	121.1500	121.1500	121.1500	121.1500	+3.547%	1	350	+213.025%
2026-01-26	117.0000	117.0000	117.0000	117.0000	+8.655%	1	351	+224.128%
2026-01-23	107.6800	107.6800	107.6800	107.6800	+6.089%	3	352	+252.182%
2026-01-21	101.5000	101.5000	101.5000	101.5000	-2.404%	1	352	+273.626%
2026-01-16	104.0000	104.0000	104.0000	104.0000	-8.588%	1	350	+264.644%
2026-01-12	113.7700	113.7700	113.7700	113.7700	+2.036%	1	350	+233.330%
2026-01-08	111.5000	111.5000	111.5000	111.5000	-7.284%	1	351	+240.117%
2026-01-07	119.7000	120.2600	119.7000	120.2600	+12.920%	2	350	+215.342%
2026-01-06	106.5000	106.5000	106.5000	106.5000	+0.453%	2	348	+256.085%
2026-01-02	109.6900	109.6900	106.0200	106.0200	-13.354%	7	348	+257.697%
2025-12-26	122.6000	122.6000	122.3600	122.3600	-2.502%	9	353	+209.930%
2025-12-19	125.5000	125.5000	125.5000	125.5000	+2.033%	1	358	+202.175%
2025-12-18	123.0000	123.0000	123.0000	123.0000	-0.292%	1	358	+208.317%
2025-12-17	123.3600	123.3600	123.3600	123.3600	-5.868%	1	357	+207.417%
2025-12-16	130.5000	131.0500	130.5000	131.0500	-8.035%	5	357	+189.378%
2025-12-12	141.0700	142.5000	141.0700	142.5000	-3.749%	3	353	+166.126%
2025-12-11	148.0500	148.0500	148.0500	148.0500	+2.103%	4	356	+156.150%
2025-12-10	145.0000	145.0000	145.0000	145.0000	-5.291%	1	356	+161.538%
2025-12-08	152.3200	153.2000	152.3200	153.1000	-2.079%	38	355	+147.701%
2025-12-05	156.3500	156.3500	156.3500	156.3500	+0.871%	4	358	+142.552%
2025-12-03	139.0000	155.5000	139.0000	155.0000	+1.109%	12	354	+144.665%
2025-12-02	153.0000	153.3000	153.0000	153.3000	+6.606%	3	353	+147.378%
2025-12-01	143.8000	143.8000	143.8000	143.8000	-3.008%	1	354	+163.720%
2025-11-28	148.2600	148.2600	148.2600	148.2600	+2.901%	1	354	+155.787%
2025-11-21	144.0800	144.0800	144.0800	144.0800	-3.799%	9	353	+163.208%
2025-11-20	152.7000	152.7000	149.7700	149.7700	-5.627%	17	357	+153.208%
2025-11-19	158.0000	158.7000	155.0000	158.7000	+1.051%	14	359	+138.960%
2025-11-18	157.0500	157.0500	157.0500	157.0500	-8.452%	1	368	+141.471%
2025-11-17	171.5500	171.5500	171.5500	171.5500	-0.666%	1	368	+121.061%
2025-11-14	167.5200	172.7000	167.5200	172.7000	+1.984%	3	369	+119.589%
2025-11-13	169.3400	169.3400	169.3400	169.3400	-8.351%	1	370	+123.946%
2025-11-11	184.7700	184.7700	184.7700	184.7700	+5.922%	2	371	+105.244%
2025-11-07	170.0000	174.7600	170.0000	174.4400	+7.249%	71	371	+117.399%
2025-11-06	163.1500	163.1500	162.6500	162.6500	-3.386%	2	371	+133.157%
2025-11-05	167.5000	168.8500	167.5000	168.3500	-0.408%	6	371	+125.263%
2025-11-04	169.0400	169.0400	169.0400	169.0400	-6.711%	1	373	+124.343%
2025-11-03	177.4500	181.2000	177.4500	181.2000	+3.543%	7	380	+109.288%
2025-10-30	176.5000	176.5000	174.2000	175.0000	-1.685%	8	380	+116.703%
2025-10-29	178.0000	178.0000	178.0000	178.0000	+1.511%	40	386	+113.051%
2025-10-28	169.9900	175.3500	169.9900	175.3500	+9.457%	7	346	+116.270%
2025-10-27	162.2300	162.2300	160.1500	160.2000	+1.392%	5	349	+136.723%
2025-10-24	162.9700	165.9700	155.0000	158.0000	+1.282%	11	349	+140.019%
2025-10-23	147.3300	157.7900	147.0000	156.0000	+12.045%	71	345	+143.096%
2025-10-22	139.2300	139.2300	139.2300	139.2300	-2.164%	4	379	+172.377%
2025-10-21	142.0300	142.3100	142.0300	142.3100	+1.519%	9	383	+166.482%
2025-10-20	139.9600	141.0500	139.8000	140.1800	+7.467%	28	386	+170.531%
2025-10-17	128.6900	130.4400	128.6900	130.4400	-1.555%	4	397	+190.731%
2025-10-16	132.5000	132.5000	132.5000	132.5000	-0.271%	1	395	+186.211%
2025-10-15	134.6000	134.6000	132.4400	132.8600	-2.581%	3	394	+185.436%
2025-10-14	139.9500	140.0000	136.3800	136.3800	-4.962%	15	393	+178.069%
2025-10-13	142.9200	144.4500	142.9200	143.5000	+3.610%	3	392	+164.272%
2025-10-10	150.0000	151.0000	138.3700	138.5000	-5.072%	14	390	+173.812%
2025-10-09	146.0500	148.7000	141.1000	145.9000	+0.621%	60	389	+159.925%
2025-10-08	143.7000	145.3100	143.7000	145.0000	+13.105%	203	365	+161.538%
2025-10-07	126.5500	128.2000	126.4300	128.2000	-8.429%	17	373	+195.811%
2025-10-06	140.0000	140.0000	140.0000	140.0000	+5.263%	1	359	+170.879%
2025-10-01	133.0000	133.0000	133.0000	133.0000	+3.277%	100	358	+185.135%
2025-09-29	128.7800	128.7800	128.7800	128.7800	+8.128%	1	258	+194.479%
2025-09-25	118.6500	120.0000	118.6500	119.1000	-2.465%	6	259	+218.413%
2025-09-24	125.2700	125.2700	122.0000	122.1100	-11.834%	4	260	+210.564%
2025-09-19	140.0000	142.2000	138.2000	138.5000	+1.540%	255	257	+173.812%
2025-09-18	136.4500	136.4500	136.4000	136.4000	+28.497%	2	2	+178.028%
2025-09-17	106.2500	106.2500	106.1500	106.1500	0.000%	2	1	+257.259%

.dark-mode .Ymc40s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ymc40s{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20280121C510CRWD Jan 21 2028 510.00 Call (CRWD280121C00510000)option OPRA

CRWD20280121C510
CRWD Jan 21 2028 510.00 Call (CRWD280121C00510000)
option OPRA