Dark

CRWD20280121C550
CRWD Jan 21 2028 550.00 Call (CRWD280121C00550000)
option OPRA

Inactive

Jun 16, 2026

273.97+4.561%(+11.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	273.9700	273.9700	273.9700	273.9700	+4.561%	1	77	0.000%
2026-06-05	283.2500	283.2500	262.0200	262.0200	-15.570%	4	77	+4.561%
2026-05-29	303.4300	310.3400	303.4300	310.3400	+24.885%	2	75	-11.719%
2026-05-22	252.3500	252.3500	248.5000	248.5000	+4.848%	2	77	+10.249%
2026-05-21	237.0100	237.0100	237.0100	237.0100	+2.424%	1	78	+15.594%
2026-05-20	220.0000	231.4000	220.0000	231.4000	+9.414%	2	78	+18.397%
2026-05-19	221.7400	221.7400	209.1000	211.4900	+9.444%	6	79	+29.543%
2026-05-15	193.2400	193.2400	193.2400	193.2400	+4.675%	1	79	+41.777%
2026-05-14	165.1000	184.6100	165.1000	184.6100	+13.957%	10	78	+48.405%
2026-05-13	159.0000	162.0000	159.0000	162.0000	+7.178%	11	84	+69.117%
2026-05-12	151.1500	151.1500	151.1500	151.1500	+0.767%	1	84	+81.257%
2026-05-11	147.0000	150.0000	147.0000	150.0000	+13.370%	13	84	+82.647%
2026-05-08	114.5700	132.3100	114.5700	132.3100	+10.396%	6	76	+107.067%
2026-05-07	119.7000	119.8500	119.7000	119.8500	+21.061%	3	81	+128.594%
2026-05-06	99.0000	99.0000	99.0000	99.0000	-5.642%	2	79	+176.737%
2026-05-04	104.9200	104.9200	104.9200	104.9200	+13.624%	2	77	+161.123%
2026-04-21	95.5000	96.7500	92.3400	92.3400	+42.786%	16	82	+196.697%
2026-04-14	64.6700	64.6700	64.6700	64.6700	-4.897%	1	82	+323.643%
2026-04-13	63.1800	68.0000	63.1800	68.0000	+25.926%	2	82	+302.897%
2026-04-10	56.0000	56.0000	54.0000	54.0000	-32.203%	2	81	+407.352%
2026-04-08	79.6500	79.6500	79.6500	79.6500	+6.441%	10	80	+243.967%
2026-04-07	74.8300	74.8300	74.8300	74.8300	+20.694%	1	72	+266.123%
2026-03-30	62.0000	62.0000	62.0000	62.0000	+12.727%	1	72	+341.887%
2026-03-27	55.0000	55.0000	55.0000	55.0000	-11.561%	1	71	+398.127%
2026-03-25	62.1900	62.1900	62.1900	62.1900	-21.626%	1	71	+340.537%
2026-03-16	83.4600	83.4600	79.3500	79.3500	-12.965%	4	72	+245.268%
2026-03-12	91.1700	91.1700	91.1700	91.1700	+1.786%	1	71	+200.505%
2026-03-11	89.5700	89.5700	89.5700	89.5700	+3.418%	1	72	+205.873%
2026-03-10	86.6100	86.6100	86.6100	86.6100	+8.943%	1	72	+216.326%
2026-03-05	74.0000	80.7100	74.0000	79.5000	+27.404%	4	71	+244.616%
2026-03-04	62.4000	62.4000	62.4000	62.4000	+3.140%	1	71	+339.054%
2026-03-03	60.5000	60.5000	60.5000	60.5000	+7.384%	1	71	+352.843%
2026-02-27	56.0000	56.3400	55.9100	56.3400	+7.786%	3	72	+386.280%
2026-02-24	50.9200	52.6200	50.9200	52.2700	+10.624%	3	72	+424.144%
2026-02-23	60.2200	60.2200	47.2500	47.2500	-29.698%	2	74	+479.831%
2026-02-20	67.2600	67.2600	67.2100	67.2100	-12.396%	2	75	+307.633%
2026-02-18	76.7200	76.7200	76.7200	76.7200	-7.965%	1	75	+257.104%
2026-02-13	83.3600	83.3600	83.3600	83.3600	+10.704%	1	76	+228.659%
2026-02-12	74.6700	76.7000	74.6700	75.3000	+10.508%	10	76	+263.838%
2026-02-09	68.5200	68.5200	68.1400	68.1400	+2.853%	2	73	+302.069%
2026-02-05	76.2500	76.2500	66.2500	66.2500	-14.791%	13	71	+313.540%
2026-02-04	75.7000	79.0000	75.7000	77.7500	-3.332%	4	79	+252.373%
2026-02-03	80.4300	80.4300	80.4300	80.4300	-8.237%	1	79	+240.632%
2026-01-29	87.6500	87.6500	87.6500	87.6500	-16.904%	1	78	+212.573%
2026-01-28	105.4800	105.4800	105.4800	105.4800	+8.810%	1	77	+159.736%
2026-01-23	96.9400	96.9400	96.9400	96.9400	+2.582%	1	76	+182.618%
2026-01-22	94.5000	94.5000	94.5000	94.5000	+1.668%	5	75	+189.915%
2026-01-20	92.9500	92.9500	92.9500	92.9500	-9.757%	10	70	+194.750%
2026-01-15	103.0000	103.0000	103.0000	103.0000	+5.102%	3	65	+165.990%
2026-01-13	98.0000	98.0000	98.0000	98.0000	-2.961%	2	65	+179.561%
2026-01-08	100.9900	100.9900	100.9900	100.9900	-3.819%	5	65	+171.284%
2026-01-07	105.0000	105.0000	105.0000	105.0000	+12.903%	2	70	+160.924%
2026-01-02	100.0500	100.0500	93.0000	93.0000	-12.015%	6	68	+194.591%
2025-12-30	105.7000	105.7000	105.7000	105.7000	+0.475%	3	62	+159.196%
2025-12-24	105.2000	105.2000	105.2000	105.2000	-0.095%	1	61	+160.428%
2025-12-23	108.6500	108.6500	105.3000	105.3000	-5.974%	14	61	+160.180%
2025-12-22	111.7800	111.9900	111.7800	111.9900	+0.349%	3	61	+144.638%
2025-12-19	111.3000	111.6000	111.3000	111.6000	+3.959%	3	58	+145.493%
2025-12-18	107.9500	108.3000	107.3500	107.3500	-0.886%	12	59	+155.212%
2025-12-17	108.3100	108.3100	108.3100	108.3100	-11.039%	1	58	+152.950%
2025-12-15	121.7500	121.7500	121.7500	121.7500	-13.487%	2	59	+125.027%
2025-12-05	140.7300	140.7300	140.7300	140.7300	+6.203%	1	59	+94.678%
2025-12-04	132.5100	132.5100	132.5100	132.5100	+1.424%	1	59	+106.754%
2025-12-03	129.9700	130.6500	127.0000	130.6500	-5.933%	12	58	+109.698%
2025-12-02	137.5500	141.2000	137.4900	138.8900	+7.943%	24	48	+97.257%
2025-12-01	128.8000	128.8000	128.6700	128.6700	-1.749%	2	47	+112.925%
2025-11-26	128.3800	130.9600	128.3800	130.9600	+3.444%	3	47	+109.201%
2025-11-25	126.6000	126.6000	126.6000	126.6000	-4.941%	5	47	+116.406%
2025-11-24	130.5000	133.1800	130.5000	133.1800	+3.521%	6	47	+105.714%
2025-11-21	121.6700	129.5300	121.6700	128.6500	-4.739%	15	42	+112.958%
2025-11-20	144.2400	144.2400	135.0500	135.0500	-6.215%	4	49	+102.866%
2025-11-19	143.8900	144.0000	143.8900	144.0000	+0.890%	3	47	+90.257%
2025-11-18	142.7300	142.7300	142.7300	142.7300	-2.905%	1	44	+91.950%
2025-11-14	147.0000	147.0000	147.0000	147.0000	-2.000%	1	43	+86.374%
2025-11-13	150.0000	150.0000	150.0000	150.0000	-9.135%	2	44	+82.647%
2025-11-12	165.0800	165.0800	165.0800	165.0800	-2.894%	1	46	+65.962%
2025-11-10	164.5400	170.0000	162.9700	170.0000	+12.957%	14	46	+61.159%
2025-11-06	145.9000	150.5000	145.9000	150.5000	-0.496%	3	38	+82.040%
2025-11-05	151.0000	154.7000	151.0000	151.2500	-5.380%	6	37	+81.137%
2025-11-04	158.6100	159.8500	158.6000	159.8500	-1.388%	3	34	+71.392%
2025-11-03	163.1700	163.1700	162.0500	162.1000	+2.660%	5	34	+69.013%
2025-10-29	159.0000	159.0000	157.9000	157.9000	-0.466%	6	34	+73.509%
2025-10-28	156.5100	162.2000	156.5100	158.6400	+11.131%	3	29	+72.699%
2025-10-24	142.7500	142.7500	142.7500	142.7500	+4.030%	2	27	+91.923%
2025-10-23	137.2200	137.2200	137.2200	137.2200	+11.398%	10	27	+99.657%
2025-10-20	122.4500	123.1800	122.4500	123.1800	+4.213%	6	23	+122.414%
2025-10-15	118.2000	118.2000	118.2000	118.2000	-2.820%	1	19	+131.785%
2025-10-14	123.4300	123.4300	121.6300	121.6300	-0.328%	4	20	+125.249%
2025-10-10	122.0300	122.0300	122.0300	122.0300	+11.392%	1	16	+124.510%
2025-10-07	109.1500	109.5500	109.1500	109.5500	-9.275%	4	17	+150.087%
2025-10-02	120.7500	120.7500	120.7500	120.7500	+9.029%	7	14	+126.890%
2025-09-26	110.7500	110.7500	110.7500	110.7500	+3.062%	3	7	+147.377%
2025-09-25	108.3200	109.4300	107.2300	107.4600	-0.812%	4	4	+154.951%
2025-09-24	108.3400	108.3400	108.3400	108.3400	-7.796%	1	3	+152.880%
2025-09-18	117.5000	117.5000	117.5000	117.5000	+26.073%	1	2	+133.166%
2025-09-17	93.2500	93.2500	93.2000	93.2000	0.000%	2	1	+193.959%

.dark-mode .PnZ5P9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PnZ5P9{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20280121C550CRWD Jan 21 2028 550.00 Call (CRWD280121C00550000)option OPRA

CRWD20280121C550
CRWD Jan 21 2028 550.00 Call (CRWD280121C00550000)
option OPRA