Optionistics

CRWD Stock Prices

Data as of

Last
228.58
Change
+11.68
Open
219.48
Previous
216.90
High
231.23
Low
216.25
Bid
-
Ask
-
Volume
8,466,650
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
75.1%
Hist Vol
151.0%
Opt Volume
85,301
Open Int
1,237,894

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 2026219.48231.23216.25228.58+11.688,466,65085,3010.7511.510
Nov 6, 2026230.69230.69216.14216.90-0.3010,958,36583,1050.7361.509
Nov 5, 2026231.89231.67213.22217.20-23.8017,623,198124,8290.7681.509
Nov 4, 2026242.80252.85237.21241.00-3.688,835,56851,6680.6811.505
Nov 3, 2026244.18251.24241.69244.68+2.876,277,71949,3630.6771.506
Nov 2, 2026253.34253.61240.17241.81-8.959,171,28160,4310.7491.506
Oct 30, 2026261.06264.91245.17250.76-10.3912,411,717128,0330.6661.505
Oct 29, 2026254.34268.60250.10261.15-5.519,288,08285,2330.6111.505
Oct 28, 2026270.46272.29263.73266.66-1.367,049,09249,3890.6141.505
Oct 27, 2026260.89271.03260.34268.02+6.197,227,33672,2570.6061.505
Oct 26, 2026258.53264.39254.06261.83+4.267,804,79670,4980.6721.505
Oct 23, 2026238.50257.91234.79257.57+19.6313,323,740170,7870.6321.505
Oct 22, 2026243.68246.36235.17237.94-1.4010,059,41469,3040.6191.503
Oct 21, 2026230.89242.90228.70239.34+11.979,184,48891,1170.5741.503
Oct 20, 2026226.67229.24221.36227.37-0.737,964,15948,2200.5651.502
Oct 19, 2026233.91234.26226.80228.10+0.718,222,66670,7260.5621.503
Oct 16, 2026246.98248.00224.60227.39-17.1813,777,358158,7280.5741.503
Oct 15, 2026243.11246.88239.82244.57-4.7210,744,93096,9280.5371.501
Oct 14, 2026253.74256.07248.03249.29-11.929,108,69877,7480.5241.504
Oct 13, 2026260.27268.08259.30261.21-1.806,317,30545,4410.5161.504
Oct 12, 2026276.38276.39261.23263.01-12.037,139,70574,2750.5221.504
Oct 9, 2026267.50275.12262.44275.04+12.037,019,275104,2460.4651.504
Oct 8, 2026264.62272.50261.62263.01-2.439,353,51595,1010.4871.503
Oct 7, 2026276.80276.90264.50265.44-13.428,742,77183,8770.4851.504
Oct 6, 2026278.00286.99276.00278.86+6.197,910,009110,7580.4931.504
Oct 5, 2026271.25274.23268.33272.67+2.634,822,53057,1860.5011.504
Oct 2, 2026269.50273.54267.67270.04+0.005,823,90691,7310.4881.504
Oct 1, 2026263.62269.30259.31266.09+1.346,851,42161,0100.5241.501
Sep 30, 2026264.27268.95261.58264.75+2.018,737,37377,6500.5401.501
Sep 29, 2026257.19262.85255.76262.74+3.496,888,20657,8630.5541.501
Sep 28, 2026248.91260.69246.51259.25+7.128,901,18994,5910.5971.501
Sep 25, 2026259.53259.80251.54252.13-7.547,463,984105,9630.5221.500
Sep 24, 2026261.78263.86258.53259.67-2.828,341,35191,7620.5251.500
Sep 23, 2026251.99263.19248.51262.49+12.4313,150,090152,0190.5711.500
Sep 22, 2026248.21250.80244.71250.06+0.718,854,36861,5130.5501.499
Sep 21, 2026231.62250.31230.85249.35+11.7013,202,000102,0090.5741.500
Sep 18, 2026246.98247.50234.90237.65-8.0518,480,319151,7160.5051.499
Sep 17, 2026236.04250.32233.19245.70+4.3412,214,073147,8810.5521.504
Sep 16, 2026236.92245.19235.65241.36-1.1311,663,852115,9310.5621.503
Sep 15, 2026233.00243.98232.11242.49+7.1117,099,633216,8190.5821.503
Sep 14, 2026219.00239.37216.17235.38+28.6425,079,342322,0910.6521.503
Sep 11, 2026208.21213.19204.45206.74-2.125,265,33370,2610.4961.497
Sep 10, 2026205.74214.68204.27208.86+1.066,991,42670,2100.5231.497
Sep 9, 2026210.48212.77207.00207.80-2.225,447,76842,6180.5171.497
Sep 8, 2026209.85211.68205.41210.02+0.007,862,43147,2810.5331.497
Sep 4, 2026212.50218.31211.32213.10-1.878,333,56285,8070.4661.495
Sep 3, 2026208.36215.10203.78214.97+11.5511,953,027100,6950.5011.495
Sep 2, 2026214.22214.85200.60203.42-11.6512,080,191125,1190.5151.494
Sep 1, 2026228.00231.30212.65215.07-15.9313,052,173120,7000.5481.493
Aug 31, 2026221.84233.88221.00231.00+12.6017,599,905125,0090.6331.494
Aug 28, 2026228.23228.50210.53218.40-9.5614,674,983200,0640.5351.493
Aug 27, 2026208.25229.08206.20227.96+38.7823,316,917321,8750.5791.494
Aug 26, 2026182.75191.32181.32189.18+3.8011,890,521176,8910.7531.481
Aug 25, 2026191.62194.45182.35185.38-5.308,269,56678,7680.6551.481
Aug 24, 2026189.52195.38188.43190.68-1.277,151,49845,9910.8351.481
Aug 21, 2026190.94192.85187.01191.95+1.618,091,61081,8440.7291.481
Aug 20, 2026197.29200.74189.93190.34-11.298,704,77476,7250.6791.481
Aug 19, 2026213.38213.98197.25201.63-11.2910,662,14270,8560.6831.480
Aug 18, 2026213.00216.06209.07212.92-0.986,770,32150,3560.6741.479
Aug 17, 2026216.53219.18213.01213.90-3.056,358,93948,2280.6151.479
Aug 14, 2026226.64227.50216.47216.95-8.586,654,45473,2330.5151.479
Aug 13, 2026224.98226.69220.23225.53+3.755,684,62550,2140.5641.479
Aug 12, 2026219.93224.91217.89221.78-0.126,498,31338,4920.5981.479
Aug 11, 2026224.00225.52219.24221.90-3.266,306,50359,8690.5991.479
Aug 10, 2026215.31226.90214.55225.16+10.748,137,263107,2460.6041.479

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.