Dark

CRWD20280121C820
CRWD Jan 21 2028 820.00 Call (CRWD280121C00820000)
option OPRA

Inactive

Jun 29, 2026

214.00+30.305%(+49.77)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	208.9700	214.0000	203.2000	214.0000	+30.305%	18	257	0.000%
2026-06-25	164.2300	164.2300	164.2300	164.2300	-6.154%	1	268	+30.305%
2026-06-16	175.0000	175.0000	175.0000	175.0000	+27.458%	1	269	+22.286%
2026-06-09	137.3000	137.3000	137.3000	137.3000	-16.525%	2	270	+55.863%
2026-06-08	164.4800	164.4800	164.4800	164.4800	-10.769%	40	272	+30.107%
2026-06-04	178.1800	184.3300	178.1800	184.3300	-13.965%	4	312	+16.096%
2026-06-03	213.1200	214.2500	213.1200	214.2500	-2.931%	5	313	-0.117%
2026-06-02	226.4000	226.4000	213.9500	220.7200	-7.065%	53	318	-3.045%
2026-06-01	224.9000	237.5000	224.0000	237.5000	+25.661%	93	329	-9.895%
2026-05-29	160.0000	189.0000	160.0000	189.0000	+21.700%	11	261	+13.228%
2026-05-28	152.9000	155.3000	152.9000	155.3000	+15.465%	4	262	+37.798%
2026-05-27	134.5000	134.5000	134.5000	134.5000	-8.191%	1	264	+59.108%
2026-05-26	146.5000	146.5000	146.5000	146.5000	+1.335%	1	264	+46.075%
2026-05-22	144.7500	148.3200	144.5700	144.5700	+8.618%	4	265	+48.025%
2026-05-21	140.0000	140.0000	133.1000	133.1000	-1.407%	3	266	+60.781%
2026-05-20	130.9900	135.0000	130.9900	135.0000	+13.322%	2	266	+58.519%
2026-05-19	120.0000	120.0000	119.1100	119.1300	+2.716%	5	265	+79.636%
2026-05-18	115.9800	115.9800	115.9800	115.9800	+11.145%	1	265	+84.515%
2026-05-15	98.6000	104.3500	98.1000	104.3500	+10.109%	8	265	+105.079%
2026-05-14	89.1000	95.0000	86.8500	94.7700	+14.167%	34	266	+125.810%
2026-05-13	75.1900	84.0000	75.1900	83.0100	+16.915%	11	269	+157.800%
2026-05-12	71.0000	71.0000	71.0000	71.0000	+0.353%	1	269	+201.408%
2026-05-11	70.0000	71.1000	70.0000	70.7500	+10.512%	20	269	+202.473%
2026-05-08	53.0000	64.0200	53.0000	64.0200	+25.284%	8	270	+234.271%
2026-05-07	51.1000	51.1000	51.1000	51.1000	+19.504%	1	272	+318.787%
2026-05-06	42.7600	42.7600	42.7600	42.7600	-1.019%	1	273	+400.468%
2026-05-04	44.0000	44.0000	43.2000	43.2000	+8.000%	3	272	+395.370%
2026-05-01	40.0500	40.3000	38.0000	40.0000	+6.355%	16	274	+435.000%
2026-04-30	36.8000	37.6100	35.6000	37.6100	-2.057%	45	274	+468.998%
2026-04-29	38.8000	38.8000	38.3000	38.4000	-0.260%	8	275	+457.292%
2026-04-28	38.8500	38.8500	38.5000	38.5000	-5.219%	2	276	+455.844%
2026-04-27	39.0000	40.7000	39.0000	40.6200	+6.224%	15	276	+426.834%
2026-04-24	37.0000	38.2400	37.0000	38.2400	-1.823%	11	274	+459.623%
2026-04-23	37.9900	39.1500	37.9900	38.9500	-9.419%	5	284	+449.422%
2026-04-22	39.5000	43.0000	39.5000	43.0000	+9.834%	15	284	+397.674%
2026-04-21	40.1000	40.1000	38.9000	39.1500	+18.636%	48	303	+446.616%
2026-04-20	32.0000	33.0000	31.4000	33.0000	+3.125%	23	303	+548.485%
2026-04-17	32.2000	32.3500	32.0000	32.0000	+6.667%	10	313	+568.750%
2026-04-16	29.8500	30.0000	29.4600	30.0000	+9.290%	19	308	+613.333%
2026-04-15	26.7000	27.7000	25.7500	27.4500	+4.691%	18	318	+679.599%
2026-04-14	27.3600	27.3600	25.9700	26.2200	+0.769%	34	314	+716.171%
2026-04-13	24.3700	26.5800	24.3700	26.0200	+15.542%	89	303	+722.444%
2026-04-10	25.5000	29.0000	21.2300	22.5200	-11.686%	127	330	+850.266%
2026-04-09	28.0000	28.0000	25.5000	25.5000	-23.077%	16	315	+739.216%
2026-04-08	33.1500	33.1500	33.1500	33.1500	+14.706%	2	328	+545.551%
2026-04-07	28.9000	28.9000	28.9000	28.9000	+19.421%	1	330	+640.484%
2026-04-01	24.3200	25.6800	23.6900	24.2000	+0.540%	380	329	+784.298%
2026-03-31	24.3000	24.3000	24.0700	24.0700	+0.459%	2	362	+789.074%
2026-03-30	23.2300	24.5500	23.2300	23.9600	+13.340%	15	361	+793.155%
2026-03-27	21.7500	21.7500	20.9500	21.1400	-13.218%	10	358	+912.299%
2026-03-26	24.9000	25.0000	24.3000	24.3600	-1.377%	28	358	+778.489%
2026-03-25	24.7000	24.7000	24.7000	24.7000	-6.792%	1	342	+766.397%
2026-03-24	26.5000	26.5000	26.5000	26.5000	-7.472%	1	343	+707.547%
2026-03-20	29.9500	31.7500	28.4500	28.6400	-16.599%	36	343	+647.207%
2026-03-19	34.0500	34.3400	33.6700	34.3400	+6.151%	14	334	+523.180%
2026-03-17	32.9000	33.0500	32.3500	32.3500	-12.092%	5	335	+561.515%
2026-03-13	37.5400	37.5400	36.2100	36.8000	-2.128%	44	333	+481.522%
2026-03-11	37.7000	37.7000	37.6000	37.6000	+1.320%	2	310	+469.149%
2026-03-10	36.6900	37.2400	36.0200	37.1100	-2.162%	9	311	+476.664%
2026-03-09	37.0000	37.9300	37.0000	37.9300	+5.361%	2	310	+464.197%
2026-03-06	36.0000	36.0000	36.0000	36.0000	+10.974%	1	312	+494.444%
2026-03-05	32.4400	32.4400	32.4400	32.4400	+7.667%	2	312	+559.679%
2026-03-04	26.4300	30.1300	26.4300	30.1300	+12.174%	32	313	+610.256%
2026-03-03	26.0200	27.5000	26.0200	26.8600	+3.707%	126	303	+696.724%
2026-03-02	24.7800	26.3100	24.0300	25.9000	+9.932%	63	339	+726.255%
2026-02-27	23.7600	23.7600	22.0000	23.5600	-5.760%	18	347	+808.319%
2026-02-26	25.6700	26.0000	25.0000	25.0000	+8.932%	4	331	+756.000%
2026-02-25	22.2600	22.9500	22.1900	22.9500	+7.746%	5	334	+832.462%
2026-02-24	21.3000	21.3000	21.3000	21.3000	+6.023%	1	334	+904.695%
2026-02-23	24.6500	24.6500	20.0000	20.0900	-28.019%	20	334	+965.207%
2026-02-20	34.2800	34.2800	27.9100	27.9100	-11.481%	4	321	+666.750%
2026-02-19	31.0000	31.5500	31.0000	31.5300	-3.430%	5	322	+578.719%
2026-02-18	29.0900	32.6500	29.0900	32.6500	+1.240%	4	323	+555.436%
2026-02-17	32.3700	32.5000	30.6700	32.2500	-9.155%	10	323	+563.566%
2026-02-13	32.4300	35.5000	32.4300	35.5000	+17.550%	36	320	+502.817%
2026-02-12	31.3000	31.5800	30.2000	30.2000	-6.065%	103	320	+608.609%
2026-02-10	29.6500	32.5000	29.6500	32.1500	+8.835%	38	286	+565.630%
2026-02-09	27.2500	30.4300	24.0000	29.5400	+5.500%	33	283	+624.441%
2026-02-06	28.3300	28.6800	28.0000	28.0000	-3.448%	9	296	+664.286%
2026-02-05	33.0000	33.0000	29.0000	29.0000	-16.905%	16	292	+637.931%
2026-02-04	33.9000	36.8500	33.9000	34.9000	-3.485%	34	287	+513.181%
2026-02-03	37.1700	39.2500	36.1600	36.1600	-12.636%	13	287	+491.814%
2026-02-02	41.2000	41.3900	41.2000	41.3900	+3.475%	2	281	+417.033%
2026-01-30	41.7500	41.7500	40.0000	40.0000	+2.564%	5	280	+435.000%
2026-01-29	39.0000	39.0000	39.0000	39.0000	-18.750%	1	278	+448.718%
2026-01-27	48.0000	48.0000	48.0000	48.0000	+5.263%	2	277	+345.833%
2026-01-26	44.9400	46.1000	44.6000	45.6000	+7.852%	22	277	+369.298%
2026-01-23	44.0000	44.0000	42.2800	42.2800	-3.360%	3	286	+406.149%
2026-01-22	42.2700	43.7500	42.2700	43.7500	+4.465%	2	285	+389.143%
2026-01-21	40.0000	42.6500	40.0000	41.8800	-0.095%	7	284	+410.984%
2026-01-20	41.9200	41.9200	41.9200	41.9200	-10.523%	1	279	+410.496%
2026-01-15	47.3000	47.8600	46.8500	46.8500	-1.472%	46	279	+356.777%
2026-01-13	45.5800	50.2300	44.3000	47.5500	+4.253%	181	264	+350.053%
2026-01-12	44.5200	46.5000	44.5200	45.6100	-4.721%	55	273	+369.195%
2026-01-09	47.5000	47.8700	46.8200	47.8700	+5.743%	81	270	+347.044%
2026-01-08	49.4200	49.4200	44.9500	45.2700	-13.109%	23	259	+372.719%
2026-01-07	46.4000	52.1000	46.4000	52.1000	+19.908%	10	269	+310.749%
2026-01-06	43.7000	43.7000	42.3500	43.4500	+0.416%	9	267	+392.520%
2026-01-05	45.4700	45.4700	43.2700	43.2700	+0.628%	15	269	+394.569%
2026-01-02	47.0000	47.0000	43.0000	43.0000	-12.779%	4	262	+397.674%
2025-12-31	49.3000	49.3000	49.3000	49.3000	+1.691%	2	260	+334.077%
2025-12-30	51.2000	51.2000	48.4800	48.4800	+1.190%	3	260	+341.419%
2025-12-29	50.8500	51.1000	47.9100	47.9100	-3.892%	19	261	+346.671%
2025-12-26	49.8500	49.8500	49.8500	49.8500	+1.735%	1	249	+329.288%
2025-12-24	49.4300	50.1000	49.0000	49.0000	-0.407%	4	250	+336.735%
2025-12-23	49.2000	49.2000	49.2000	49.2000	-6.107%	1	250	+334.959%
2025-12-22	50.0000	53.5000	50.0000	52.4000	-1.596%	3	250	+308.397%
2025-12-19	53.3000	53.3000	53.2500	53.2500	+2.542%	2	250	+301.878%
2025-12-18	51.8000	51.9300	51.7300	51.9300	+0.835%	5	249	+312.093%
2025-12-17	54.2300	54.2300	51.4000	51.5000	-4.630%	6	250	+315.534%
2025-12-16	55.9100	55.9100	53.2500	54.0000	-7.613%	15	247	+296.296%
2025-12-15	59.1000	59.5900	58.4500	58.4500	-4.727%	31	248	+266.125%
2025-12-12	61.7300	62.0000	59.7000	61.3500	-6.336%	179	240	+248.818%
2025-12-11	67.4000	67.4000	65.5000	65.5000	+2.826%	7	189	+226.718%
2025-12-10	64.3300	64.6700	63.5700	63.7000	-9.530%	14	182	+235.950%
2025-12-09	71.6100	72.3500	70.2000	70.4100	+4.777%	97	182	+203.934%
2025-12-08	65.3500	67.2000	65.1000	67.2000	+1.973%	63	163	+218.452%
2025-12-05	69.8400	70.0700	65.9000	65.9000	-3.627%	8	147	+224.734%
2025-12-04	68.5100	68.6400	68.1900	68.3800	+1.004%	6	148	+212.957%
2025-12-03	60.0000	67.7000	59.0000	67.7000	-3.726%	35	148	+216.100%
2025-12-02	68.3100	70.3200	68.2600	70.3200	+10.185%	75	143	+204.323%
2025-12-01	63.9300	63.9300	63.8200	63.8200	-5.086%	2	160	+235.318%
2025-11-28	67.2400	67.2400	67.2400	67.2400	+2.735%	1	160	+218.263%
2025-11-26	66.6300	66.6300	65.1000	65.4500	-3.352%	109	108	+226.967%
2025-11-25	65.6700	67.7200	65.6700	67.7200	+0.326%	2	108	+216.007%
2025-11-24	67.6400	67.8600	67.2900	67.5000	-11.091%	32	108	+217.037%
2025-11-20	76.9900	81.0000	75.6700	75.9200	+3.815%	11	101	+181.876%
2025-11-19	71.8900	73.1600	71.8900	73.1300	-0.935%	8	101	+192.630%
2025-11-18	73.8600	73.8600	73.8200	73.8200	-7.378%	2	103	+189.894%
2025-11-17	79.7000	79.7000	79.7000	79.7000	-1.544%	1	103	+168.507%
2025-11-14	81.5000	81.5000	80.8200	80.9500	+1.390%	20	102	+164.361%
2025-11-13	80.3000	80.3000	79.8400	79.8400	-6.521%	6	95	+168.036%
2025-11-12	85.4100	85.4100	85.4100	85.4100	-2.522%	7	98	+150.556%
2025-11-11	89.7000	89.8100	85.4500	87.6200	0.000%	189	0	+144.236%

.dark-mode .KQFJyb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KQFJyb{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20280121C820CRWD Jan 21 2028 820.00 Call (CRWD280121C00820000)option OPRA

CRWD20280121C820
CRWD Jan 21 2028 820.00 Call (CRWD280121C00820000)
option OPRA