Dark

CRWD20280121C800
CRWD Jan 21 2028 800.00 Call (CRWD280121C00800000)
option OPRA

Inactive

Jun 26, 2026

184.34+4.888%(+8.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	184.3300	184.3400	184.3300	184.3400	+4.888%	2	625	0.000%
2026-06-25	175.7500	175.7500	175.7500	175.7500	+7.165%	1	623	+4.888%
2026-06-24	168.0000	168.0000	164.0000	164.0000	-3.812%	3	623	+12.402%
2026-06-18	168.2100	170.5000	167.8100	170.5000	+0.294%	5	621	+8.117%
2026-06-16	170.0000	170.3500	170.0000	170.0000	-3.672%	4	621	+8.435%
2026-06-12	176.4800	176.4800	176.4800	176.4800	+17.818%	5	619	+4.454%
2026-06-09	146.4300	149.7900	139.6000	149.7900	-6.211%	8	619	+23.066%
2026-06-08	168.5000	168.5000	159.7100	159.7100	-11.174%	4	615	+15.422%
2026-06-05	181.9200	181.9200	179.8000	179.8000	-2.458%	8	615	+2.525%
2026-06-04	177.0600	185.0000	172.6700	184.3300	-18.304%	6	614	+0.005%
2026-06-03	226.9200	226.9200	225.6300	225.6300	+0.058%	9	614	-18.300%
2026-06-02	223.6300	226.5000	223.6300	225.5000	-9.420%	3	606	-18.253%
2026-06-01	226.7500	248.9500	226.7500	248.9500	+29.729%	13	607	-25.953%
2026-05-29	191.9000	191.9000	191.9000	191.9000	+19.564%	1	606	-3.940%
2026-05-28	158.5000	160.5000	158.5000	160.5000	+13.396%	7	605	+14.854%
2026-05-27	141.7700	141.7700	138.2000	141.5400	-9.275%	7	600	+30.239%
2026-05-26	149.6000	156.2400	149.6000	156.0100	+4.007%	8	606	+18.159%
2026-05-22	153.0700	153.0700	150.0000	150.0000	+8.288%	4	606	+22.893%
2026-05-21	140.3500	140.3500	138.4600	138.5200	+1.539%	32	608	+33.078%
2026-05-20	126.0000	136.4200	126.0000	136.4200	+9.530%	10	608	+35.127%
2026-05-19	124.6000	124.6000	124.5500	124.5500	+4.840%	3	613	+48.005%
2026-05-18	113.5000	118.8000	113.5000	118.8000	+10.000%	3	613	+55.168%
2026-05-15	108.0000	108.0000	108.0000	108.0000	+11.824%	1	613	+70.685%
2026-05-14	96.0800	96.5800	96.0800	96.5800	+18.170%	3	614	+90.868%
2026-05-13	82.5500	82.9000	81.7300	81.7300	+4.957%	9	612	+125.548%
2026-05-12	77.8700	77.8700	77.8700	77.8700	+5.031%	2	612	+136.728%
2026-05-11	71.5700	74.1400	71.5700	74.1400	+9.805%	3	612	+148.638%
2026-05-08	61.5000	67.5200	61.5000	67.5200	+18.415%	41	610	+173.015%
2026-05-07	57.7300	57.7300	57.0200	57.0200	+21.734%	2	607	+223.290%
2026-05-06	46.8400	46.8400	46.8400	46.8400	+19.795%	1	607	+293.553%
2026-04-30	39.7000	39.8000	39.1000	39.1000	-8.538%	26	606	+371.458%
2026-04-28	41.2000	42.7500	41.1000	42.7500	+1.064%	10	600	+331.205%
2026-04-27	42.4900	42.8500	42.3000	42.3000	+9.444%	4	601	+335.792%
2026-04-24	38.6500	38.6500	38.6500	38.6500	-12.754%	1	601	+376.947%
2026-04-22	44.3000	44.3000	44.3000	44.3000	+5.101%	1	602	+316.117%
2026-04-21	42.1000	42.3500	42.0500	42.1500	+22.886%	18	601	+337.343%
2026-04-20	34.5000	35.1100	34.3000	34.3000	+9.585%	18	605	+437.434%
2026-04-16	31.4000	31.6500	31.3000	31.3000	+9.825%	18	597	+488.946%
2026-04-15	28.4500	28.5000	27.8000	28.5000	+3.636%	5	606	+546.807%
2026-04-14	28.8400	28.8400	26.8000	27.5000	-1.786%	22	604	+570.327%
2026-04-13	25.8500	28.1600	25.8500	28.0000	+19.658%	69	605	+558.357%
2026-04-10	26.7100	26.7100	22.0200	23.4000	-12.327%	62	622	+687.778%
2026-04-07	26.0000	26.6900	26.0000	26.6900	+2.614%	40	603	+590.671%
2026-04-06	26.5000	26.5000	26.0100	26.0100	-1.290%	2	603	+608.727%
2026-04-02	25.8600	26.4500	25.6500	26.3500	+2.132%	74	607	+599.583%
2026-04-01	25.8200	27.0600	25.8000	25.8000	+1.415%	23	607	+614.496%
2026-03-31	25.6500	25.6500	25.4400	25.4400	-0.547%	2	607	+624.607%
2026-03-30	26.2500	26.4200	25.3800	25.5800	+11.314%	4	607	+620.641%
2026-03-27	23.0000	23.1400	22.3000	22.9800	-13.020%	14	607	+702.176%
2026-03-26	24.7500	26.4200	24.7500	26.4200	-1.784%	3	606	+597.729%
2026-03-25	27.3500	27.3500	26.9000	26.9000	-3.757%	2	604	+585.279%
2026-03-24	28.8600	29.1600	27.5000	27.9500	-9.839%	6	604	+559.535%
2026-03-23	31.8500	31.8500	31.0000	31.0000	-5.488%	2	606	+494.645%
2026-03-20	32.3300	35.2400	30.7700	32.8000	-7.345%	13	607	+462.012%
2026-03-19	35.9000	36.2300	35.4000	35.4000	+1.578%	28	598	+420.734%
2026-03-17	34.4800	36.0500	34.4800	34.8500	+0.288%	14	598	+428.953%
2026-03-16	34.5000	34.7500	34.5000	34.7500	-12.688%	7	603	+430.475%
2026-03-11	39.7000	39.8000	39.5500	39.8000	+2.314%	54	606	+363.166%
2026-03-10	39.5500	39.5500	38.9000	38.9000	-3.113%	2	606	+373.882%
2026-03-09	36.7500	40.1500	36.7500	40.1500	+6.810%	201	605	+359.128%
2026-03-06	37.5900	37.5900	37.5900	37.5900	+4.854%	1	615	+390.396%
2026-03-05	35.8500	35.8500	35.8500	35.8500	+24.263%	10	615	+414.198%
2026-03-04	28.9500	28.9500	28.8500	28.8500	+2.016%	2	625	+538.960%
2026-03-03	29.0000	29.0000	27.9900	28.2800	+2.168%	4	624	+551.839%
2026-03-02	26.2200	27.8500	26.2200	27.6800	+7.287%	13	624	+565.968%
2026-02-27	25.8000	25.8000	25.8000	25.8000	-7.692%	10	635	+614.496%
2026-02-26	26.6000	28.8000	26.6000	27.9500	+14.832%	19	625	+559.535%
2026-02-25	24.6500	25.5300	24.0500	24.3400	+9.442%	15	628	+657.354%
2026-02-24	22.2500	22.2500	22.2400	22.2400	-15.017%	3	628	+728.867%
2026-02-23	26.0400	27.0500	25.6300	26.1700	-12.912%	20	625	+604.394%
2026-02-20	36.6600	36.6600	30.0500	30.0500	-5.947%	28	617	+513.444%
2026-02-18	31.9500	31.9500	31.9500	31.9500	+0.852%	4	592	+476.964%
2026-02-17	35.1200	35.1200	31.6800	31.6800	-13.205%	8	588	+481.881%
2026-02-13	36.5000	36.5000	36.5000	36.5000	+13.354%	1	581	+405.041%
2026-02-12	33.6800	33.6800	32.2000	32.2000	-1.829%	5	581	+472.484%
2026-02-11	34.3000	34.3000	32.8000	32.8000	-5.828%	100	576	+462.012%
2026-02-10	33.3200	34.8300	33.3200	34.8300	+14.459%	4	476	+429.256%
2026-02-09	29.4600	30.4500	29.4600	30.4300	+4.859%	3	476	+505.784%
2026-02-06	30.6100	30.6100	28.9000	29.0200	-20.754%	11	477	+535.217%
2026-02-04	36.0300	37.7500	36.0000	36.6200	-4.361%	131	483	+403.386%
2026-02-03	40.5400	43.0200	38.2900	38.2900	-10.683%	15	579	+381.431%
2026-02-02	42.3000	42.8700	42.3000	42.8700	+3.801%	3	576	+329.998%
2026-01-30	42.5700	42.5700	41.3000	41.3000	-3.909%	3	576	+346.344%
2026-01-29	43.5200	43.5200	41.2700	42.9800	-15.725%	56	576	+328.897%
2026-01-27	52.4000	52.4000	51.0000	51.0000	+17.593%	11	526	+261.451%
2026-01-20	45.0400	45.0400	43.0000	43.3700	-8.114%	9	516	+325.040%
2026-01-16	44.1000	48.2500	44.1000	47.2000	-6.553%	13	507	+290.551%
2026-01-15	50.8000	50.9700	50.4500	50.5100	+7.354%	8	507	+264.957%
2026-01-13	48.2400	49.9100	47.0500	47.0500	-3.368%	26	505	+291.796%
2026-01-12	48.6900	48.6900	48.6900	48.6900	-2.620%	1	505	+278.599%
2026-01-09	50.1000	50.1000	49.8500	50.0000	+4.428%	3	504	+268.680%
2026-01-08	48.1400	48.1400	47.8800	47.8800	-12.308%	6	503	+285.004%
2026-01-07	49.8900	54.6800	49.8900	54.6000	+16.170%	3	502	+237.619%
2026-01-06	44.7500	47.4800	44.7500	47.0000	+1.468%	9	503	+292.213%
2026-01-05	48.1000	48.1000	46.0500	46.3200	+4.230%	24	509	+297.971%
2026-01-02	48.1000	48.1000	44.4400	44.4400	-12.382%	22	500	+314.806%
2025-12-31	51.0000	51.0000	50.7200	50.7200	-0.744%	10	481	+263.446%
2025-12-30	50.7400	51.2500	50.7400	51.1000	-2.741%	7	481	+260.744%
2025-12-29	52.5400	52.5400	52.5400	52.5400	+1.980%	1	482	+250.856%
2025-12-24	51.5200	51.5200	51.5200	51.5200	+0.233%	8	474	+257.803%
2025-12-23	52.0500	52.0500	51.4000	51.4000	-5.809%	3	474	+258.638%
2025-12-18	54.2000	54.5700	54.2000	54.5700	+2.000%	11	472	+237.805%
2025-12-17	53.5000	53.5000	53.5000	53.5000	-6.091%	1	463	+244.561%
2025-12-16	57.4000	57.4000	55.9600	56.9700	-8.113%	5	463	+223.574%
2025-12-15	62.0000	62.0000	62.0000	62.0000	-3.125%	1	463	+197.323%
2025-12-12	65.5000	65.5000	62.2800	64.0000	-6.158%	51	463	+188.031%
2025-12-10	68.2000	68.2000	68.2000	68.2000	-4.348%	10	444	+170.293%
2025-12-09	75.4900	75.4900	71.3000	71.3000	+1.857%	41	434	+158.541%
2025-12-08	68.5900	70.6600	68.5900	70.0000	-0.413%	12	414	+163.343%
2025-12-04	71.0000	71.0000	69.8000	70.2900	-1.692%	9	405	+162.256%
2025-12-03	66.3000	71.5000	66.3000	71.5000	-2.256%	54	406	+157.818%
2025-12-02	70.0000	75.0500	70.0000	73.1500	+9.424%	11	406	+152.003%
2025-12-01	66.8500	66.8500	66.8500	66.8500	-1.691%	10	405	+175.752%
2025-11-25	68.0000	68.0000	68.0000	68.0000	-3.955%	15	395	+171.088%
2025-11-24	69.6000	71.2200	69.6000	70.8000	+4.271%	12	380	+160.367%
2025-11-21	66.8700	68.0000	65.5200	67.9000	-7.932%	13	373	+171.487%
2025-11-20	83.0000	83.0000	73.7500	73.7500	-9.007%	21	369	+149.953%
2025-11-17	81.0500	81.0500	81.0500	81.0500	-5.404%	31	349	+127.440%
2025-11-14	85.6800	85.6800	85.6800	85.6800	+5.895%	2	349	+115.149%
2025-11-13	80.9100	80.9100	80.9100	80.9100	-10.498%	1	349	+127.833%
2025-11-12	94.8600	94.8600	90.4000	90.4000	-0.681%	22	350	+103.916%
2025-11-11	93.0000	93.4700	91.0200	91.0200	-3.601%	43	363	+102.527%
2025-11-10	90.1400	94.4200	88.5200	94.4200	+9.663%	6	372	+95.234%
2025-11-07	79.4000	86.1000	78.0000	86.1000	+6.625%	15	370	+114.100%
2025-11-06	77.9900	81.0000	77.9900	80.7500	-0.309%	12	360	+128.285%
2025-11-05	81.9500	81.9500	81.0000	81.0000	-3.284%	5	350	+127.580%
2025-11-04	83.5300	83.7500	83.5300	83.7500	-5.867%	11	351	+120.107%
2025-11-03	86.2500	90.7500	86.2500	88.9700	+8.752%	335	14	+107.193%
2025-10-31	81.8100	81.8100	81.8100	81.8100	-3.069%	12	14	+125.327%
2025-10-30	84.7300	84.7300	84.4000	84.4000	0.000%	4	2	+118.412%

.dark-mode .lJzm74{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lJzm74{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20280121C800CRWD Jan 21 2028 800.00 Call (CRWD280121C00800000)option OPRA

CRWD20280121C800
CRWD Jan 21 2028 800.00 Call (CRWD280121C00800000)
option OPRA