Dark

CRWD20280121C700
CRWD Jan 21 2028 700.00 Call (CRWD280121C00700000)
option OPRA

Inactive

Jul 1, 2026

272.33+1.646%(+4.41)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	283.2500	283.4000	272.3300	272.3300	+1.646%	8	198	0.000%
2026-06-30	267.9200	267.9200	267.9200	267.9200	+4.841%	1	190	+1.646%
2026-06-29	246.0000	260.0000	246.0000	255.5500	+23.157%	8	190	+6.566%
2026-06-25	207.5000	207.5000	207.5000	207.5000	+0.949%	1	190	+31.243%
2026-06-24	205.5500	205.5500	205.5500	205.5500	+0.049%	1	190	+32.488%
2026-06-23	205.4500	205.4500	205.4500	205.4500	-1.463%	1	189	+32.553%
2026-06-18	208.5000	208.5000	208.5000	208.5000	-0.034%	1	188	+30.614%
2026-06-17	208.5700	208.5700	208.5700	208.5700	+1.002%	1	188	+30.570%
2026-06-15	206.5000	206.5000	206.5000	206.5000	+0.855%	1	188	+31.879%
2026-06-11	204.7500	204.7500	204.7500	204.7500	+6.413%	1	188	+33.006%
2026-06-10	180.0000	192.4100	179.6000	192.4100	+15.181%	3	188	+41.536%
2026-06-09	178.0000	178.0000	167.0500	167.0500	-12.282%	9	188	+63.023%
2026-06-08	205.4900	206.1900	190.2500	190.4400	-5.872%	64	188	+43.000%
2026-06-05	215.0000	218.0000	201.6300	202.3200	-8.844%	48	139	+34.604%
2026-06-04	203.0000	223.6000	203.0000	221.9500	-13.729%	15	164	+22.699%
2026-06-03	257.2700	257.2700	257.2700	257.2700	-4.715%	1	160	+5.854%
2026-06-02	270.0000	270.0000	270.0000	270.0000	-1.639%	1	159	+0.863%
2026-06-01	258.9500	274.5000	258.9500	274.5000	+15.094%	6	159	-0.791%
2026-05-29	212.7000	238.5000	212.7000	238.5000	+38.149%	15	161	+14.184%
2026-05-27	171.0000	172.6400	171.0000	172.6400	-9.137%	4	169	+57.744%
2026-05-26	183.9600	190.0000	183.9600	190.0000	+1.904%	3	166	+43.332%
2026-05-22	186.4500	186.4500	186.4500	186.4500	+7.775%	1	164	+46.061%
2026-05-20	167.0200	173.0000	167.0200	173.0000	+11.894%	6	164	+57.416%
2026-05-19	154.6100	154.6100	154.6100	154.6100	+2.140%	4	165	+76.140%
2026-05-18	139.5900	151.3700	139.5900	151.3700	+11.179%	4	165	+79.910%
2026-05-15	130.0000	136.1500	129.8600	136.1500	+6.575%	6	165	+100.022%
2026-05-14	110.1500	127.7500	110.1500	127.7500	+17.202%	12	166	+113.174%
2026-05-13	109.0000	109.0000	109.0000	109.0000	+35.152%	3	167	+149.844%
2026-05-08	80.6500	80.6500	80.6500	80.6500	+42.668%	1	167	+237.669%
2026-04-29	56.6500	56.6500	56.5000	56.5300	-2.786%	50	167	+381.744%
2026-04-27	58.1500	58.1500	58.1500	58.1500	-6.511%	1	203	+368.323%
2026-04-22	62.2000	62.2000	62.2000	62.2000	+65.031%	1	202	+337.830%
2026-04-14	38.2600	38.5300	37.6900	37.6900	+10.528%	11	203	+622.552%
2026-04-10	33.1100	34.1000	33.0100	34.1000	-22.500%	12	200	+698.622%
2026-04-09	44.0000	44.0000	44.0000	44.0000	+16.064%	1	211	+518.932%
2026-04-07	38.0000	38.0000	37.9100	37.9100	+3.721%	2	211	+618.359%
2026-04-01	36.2400	36.8000	36.2400	36.5500	+1.528%	5	212	+645.089%
2026-03-31	36.0000	36.0000	36.0000	36.0000	-1.343%	1	214	+656.472%
2026-03-30	36.4900	36.4900	36.4900	36.4900	+0.027%	5	213	+646.314%
2026-03-26	36.4500	36.4800	36.4500	36.4800	+0.220%	6	213	+646.519%
2026-03-25	36.2500	36.4000	35.7500	36.4000	-4.084%	4	219	+648.159%
2026-03-24	37.9500	37.9500	37.9500	37.9500	-12.457%	1	219	+617.602%
2026-03-23	43.3500	43.3500	43.3500	43.3500	+2.555%	1	218	+528.212%
2026-03-20	43.1000	43.1000	42.2600	42.2700	-15.511%	8	218	+544.263%
2026-03-19	49.6500	50.0300	49.6500	50.0300	-13.428%	4	222	+444.333%
2026-03-13	57.7900	57.7900	57.7900	57.7900	+7.217%	5	224	+371.241%
2026-03-11	54.0000	54.2500	53.9000	53.9000	+0.691%	30	224	+405.250%
2026-03-10	53.5000	53.5400	53.5000	53.5300	+8.779%	4	210	+408.743%
2026-03-05	49.2200	49.2200	49.2100	49.2100	+16.611%	6	210	+453.404%
2026-03-04	38.5500	42.2600	38.5500	42.2000	+6.431%	24	210	+545.332%
2026-03-03	40.0000	40.0000	38.5600	39.6500	+5.733%	11	209	+586.835%
2026-03-02	37.5000	37.5000	37.5000	37.5000	+12.208%	1	206	+626.213%
2026-02-27	33.4200	33.4200	33.4200	33.4200	-13.910%	3	207	+714.871%
2026-02-26	38.8500	38.8500	38.8200	38.8200	+16.089%	2	210	+601.520%
2026-02-25	33.4400	33.4400	33.4400	33.4400	+8.325%	1	210	+714.384%
2026-02-24	32.9900	33.1000	30.8700	30.8700	-0.580%	14	210	+782.183%
2026-02-23	35.9900	37.5500	31.0500	31.0500	-29.432%	5	209	+777.069%
2026-02-20	44.0000	44.0000	44.0000	44.0000	-2.244%	2	206	+518.932%
2026-02-17	45.0100	45.0100	45.0100	45.0100	-11.135%	1	206	+505.043%
2026-02-13	50.6700	50.7300	47.2500	50.6500	+11.392%	4	209	+437.670%
2026-02-11	45.4700	45.4700	45.4700	45.4700	+4.409%	1	209	+498.922%
2026-02-09	42.6300	43.5500	42.6300	43.5500	+8.685%	3	208	+525.327%
2026-02-06	40.6500	42.0500	39.6100	40.0700	-8.932%	19	208	+579.636%
2026-02-05	44.0000	44.0000	44.0000	44.0000	-11.075%	7	215	+518.932%
2026-02-04	47.8600	49.4800	45.7900	49.4800	-1.040%	22	222	+450.384%
2026-02-03	52.4100	52.4100	50.0000	50.0000	-13.119%	4	210	+444.660%
2026-02-02	57.5500	57.5500	57.5500	57.5500	+1.768%	2	208	+373.206%
2026-01-29	59.5000	59.5000	56.5500	56.5500	-16.197%	5	208	+381.574%
2026-01-28	67.4800	67.4800	67.4800	67.4800	+12.205%	1	203	+303.571%
2026-01-23	60.0000	60.1400	60.0000	60.1400	+0.703%	2	202	+352.827%
2026-01-22	59.0000	59.7200	59.0000	59.7200	+2.085%	3	201	+356.011%
2026-01-21	59.6900	59.8900	58.5000	58.5000	+1.721%	8	200	+365.521%
2026-01-20	59.5400	59.5400	57.5100	57.5100	-10.113%	33	197	+373.535%
2026-01-13	63.9800	63.9800	63.9800	63.9800	-0.929%	1	196	+325.649%
2026-01-12	62.3700	64.6900	62.3700	64.5800	-2.873%	9	196	+321.694%
2026-01-08	66.9800	66.9800	66.4900	66.4900	-3.245%	2	194	+309.580%
2026-01-07	68.6400	68.7200	68.6400	68.7200	+17.390%	4	195	+296.289%
2026-01-06	60.5900	60.6900	58.5400	58.5400	-4.813%	4	195	+365.203%
2026-01-05	63.0000	63.5700	60.5200	61.5000	+2.500%	10	190	+342.813%
2026-01-02	63.0000	63.0000	59.5000	60.0000	-9.091%	52	190	+353.883%
2025-12-31	67.9000	67.9000	66.0000	66.0000	-2.453%	2	137	+312.621%
2025-12-30	67.8500	67.8500	67.6600	67.6600	+0.267%	2	137	+302.498%
2025-12-29	69.5400	69.5400	67.4800	67.4800	-2.626%	8	137	+303.571%
2025-12-26	68.4500	69.3000	68.4500	69.3000	-1.113%	11	134	+292.973%
2025-12-23	69.9500	70.0800	69.9500	70.0800	-1.670%	3	144	+288.599%
2025-12-18	71.2700	71.2700	71.2700	71.2700	-4.910%	1	145	+282.110%
2025-12-16	74.9500	74.9500	74.9500	74.9500	-14.284%	1	145	+263.349%
2025-12-10	87.3200	87.4400	87.3200	87.4400	-7.500%	4	145	+211.448%
2025-12-09	94.4600	94.5300	94.4000	94.5300	+6.405%	3	146	+188.088%
2025-12-08	88.4300	88.8400	88.4300	88.8400	-6.168%	2	146	+206.540%
2025-12-05	94.5300	94.6800	94.5300	94.6800	+2.969%	2	146	+187.632%
2025-12-04	95.1100	95.1400	91.7400	91.9500	+0.822%	7	146	+196.172%
2025-12-03	82.5000	91.2000	79.7400	91.2000	-3.563%	35	150	+198.607%
2025-12-02	92.7300	95.4500	91.3600	94.5700	+10.196%	66	135	+187.967%
2025-12-01	85.6300	85.8200	85.6300	85.8200	-6.156%	2	143	+217.327%
2025-11-28	89.5800	91.4500	89.4500	91.4500	+2.293%	20	143	+197.791%
2025-11-26	89.0500	89.4000	89.0500	89.4000	-0.346%	2	128	+204.620%
2025-11-24	88.4000	89.9900	88.4000	89.7100	+6.418%	5	128	+203.567%
2025-11-21	84.8700	84.8700	81.9500	84.3000	-8.697%	7	127	+223.049%
2025-11-20	100.2400	100.2400	92.3300	92.3300	-9.658%	4	127	+194.953%
2025-11-13	109.3600	109.3600	102.2000	102.2000	-11.254%	3	127	+166.468%
2025-11-11	117.2900	117.5000	114.0500	115.1600	+0.849%	192	128	+136.480%
2025-11-10	112.3500	114.1900	112.0000	114.1900	+9.724%	3	51	+138.488%
2025-11-06	101.5800	104.0900	98.0100	104.0700	+0.048%	9	50	+161.680%
2025-11-05	104.0400	104.0400	104.0200	104.0200	-7.084%	5	55	+161.805%
2025-11-03	111.4500	112.4000	110.6000	111.9500	+5.325%	7	53	+143.260%
2025-10-31	105.4000	106.2900	105.3800	106.2900	-1.483%	6	53	+156.214%
2025-10-30	108.8500	108.8500	107.8900	107.8900	+1.879%	10	52	+152.414%
2025-10-29	105.9000	105.9000	105.9000	105.9000	-2.216%	1	54	+157.158%
2025-10-28	108.1500	108.4000	108.1500	108.3000	+11.305%	4	54	+151.459%
2025-10-27	97.3000	97.3000	97.3000	97.3000	+1.566%	1	55	+179.887%
2025-10-24	98.6400	99.1800	95.8000	95.8000	+30.607%	22	55	+184.269%
2025-10-17	73.3500	73.3500	73.3500	73.3500	-1.411%	1	51	+271.275%
2025-10-16	74.4000	74.4000	74.4000	74.4000	-12.471%	2	50	+266.035%
2025-10-09	85.0000	85.0000	85.0000	85.0000	+20.277%	1	50	+220.388%
2025-09-30	70.0000	70.6700	70.0000	70.6700	+4.588%	10	50	+285.354%
2025-09-26	66.2200	67.5700	66.2200	67.5700	-3.664%	3	42	+303.034%
2025-09-25	70.3400	70.6700	68.5900	70.1400	+0.243%	20	40	+288.266%
2025-09-24	69.9700	69.9700	69.9700	69.9700	-4.347%	1	33	+289.210%
2025-09-23	73.0500	73.2500	72.4500	73.1500	+0.980%	18	33	+272.290%
2025-09-22	72.1500	72.4400	72.1500	72.4400	-10.898%	2	20	+275.939%
2025-09-19	81.3000	81.3000	81.3000	81.3000	0.000%	20	0	+234.969%

.dark-mode .g49Hqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g49Hqr{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20280121C700CRWD Jan 21 2028 700.00 Call (CRWD280121C00700000)option OPRA

CRWD20280121C700
CRWD Jan 21 2028 700.00 Call (CRWD280121C00700000)
option OPRA