Dark

CRWD20270115P145
CRWD Jan 15 2027 145.00 Put (CRWD270115P00145000)
option OPRA

EOD

Jul 21, 2026

11.97+16.101%(+1.66)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	10.8800	12.1400	10.8800	11.9700	+16.101%	74	5,482	0.000%
2026-07-20	10.3100	10.3100	10.3100	10.3100	+1.377%	20	5,539	+16.101%
2026-07-17	10.2600	10.2600	9.8500	10.1700	-0.974%	82	5,559	+17.699%
2026-07-16	9.6500	10.7800	9.6100	10.2700	+10.075%	231	5,641	+16.553%
2026-07-15	9.1200	9.4400	9.1200	9.3300	-1.893%	36	5,794	+28.296%
2026-07-14	10.1500	10.3100	9.4000	9.5100	-19.201%	13	5,820	+25.868%
2026-07-13	12.3800	12.5000	11.7000	11.7700	-1.917%	89	5,831	+1.699%
2026-07-10	10.6000	12.0000	10.5700	12.0000	+14.286%	187	5,910	-0.250%
2026-07-09	12.1000	12.1000	10.5000	10.5000	-12.718%	41	5,976	+14.000%
2026-07-08	11.9600	12.6000	11.9600	12.0300	+8.869%	142	6,017	-0.499%
2026-07-07	10.6000	11.2300	10.6000	11.0500	+4.049%	38	6,078	+8.326%
2026-07-06	11.1700	11.1700	9.5000	10.6200	-0.469%	1,412	6,108	+12.712%
2026-07-02	10.0700	11.1300	9.8900	10.6700	+2,707.895%	9,122	322	+12.184%
2026-07-01	0.3800	0.3800	0.3800	0.3800	+52.000%	15	322	+3,050.000%
2026-06-26	0.3000	0.3000	0.2500	0.2500	-28.571%	35	322	+4,688.000%
2026-06-17	0.3500	0.3500	0.3500	0.3500	+12.903%	1	340	+3,320.000%
2026-06-12	0.4200	0.4200	0.3100	0.3100	0.000%	13	340	+3,761.290%
2026-06-11	0.5300	0.5300	0.3100	0.3100	-13.889%	20	340	+3,761.290%
2026-06-04	0.3600	0.3600	0.3600	0.3600	-10.000%	2	340	+3,225.000%
2026-06-01	0.7000	0.7000	0.4000	0.4000	+17.647%	18	340	+2,892.500%
2026-05-21	0.4900	0.4900	0.3400	0.3400	-8.108%	2	340	+3,420.588%
2026-05-20	0.4500	0.4800	0.3700	0.3700	-43.077%	18	339	+3,135.135%
2026-05-15	0.6500	0.6500	0.6500	0.6500	+22.642%	1	342	+1,741.538%
2026-05-11	0.4000	0.5600	0.4000	0.5300	-29.333%	18	341	+2,158.491%
2026-05-07	0.6100	1.1000	0.5400	0.7500	-27.885%	49	349	+1,496.000%
2026-05-05	0.8700	1.0400	0.8700	1.0400	-1.887%	2	348	+1,050.962%
2026-04-28	1.0600	1.0600	1.0600	1.0600	-27.891%	3	346	+1,029.245%
2026-04-17	1.4700	1.4700	1.4700	1.4700	-2.000%	1	347	+714.286%
2026-04-07	1.5000	1.5000	1.5000	1.5000	-34.211%	1	346	+698.000%
2026-04-01	2.7000	2.7000	2.2800	2.2800	-10.588%	2	346	+425.000%
2026-03-31	2.5500	2.5500	2.5500	2.5500	-3.774%	2	344	+369.412%
2026-03-30	2.6500	2.6500	2.6500	2.6500	-8.621%	1	344	+351.698%
2026-03-27	2.9000	2.9000	2.9000	2.9000	+45.000%	1	343	+312.759%
2026-03-25	2.0000	2.0000	2.0000	2.0000	+16.279%	1	342	+498.500%
2026-03-23	1.8000	1.8000	1.7000	1.7200	+1.775%	6	341	+595.930%
2026-03-18	1.6900	1.6900	1.6900	1.6900	-5.056%	1	345	+608.284%
2026-03-16	1.7000	1.7800	1.7000	1.7800	+0.565%	2	345	+572.472%
2026-03-13	1.7700	1.7700	1.7700	1.7700	-15.714%	1	344	+576.271%
2026-03-09	2.1000	2.1000	1.9500	2.1000	0.000%	3	343	+470.000%
2026-03-05	1.9600	2.1000	1.9600	2.1000	-2.326%	5	343	+470.000%
2026-03-04	2.4500	2.4500	2.1500	2.1500	-18.868%	28	346	+456.744%
2026-03-02	2.7500	2.8000	2.6200	2.6500	-14.516%	30	368	+351.698%
2026-02-26	3.1000	3.1000	3.1000	3.1000	-17.333%	1	391	+286.129%
2026-02-23	3.0000	3.7500	3.0000	3.7500	+50.602%	5	391	+219.200%
2026-02-09	2.7500	2.7500	2.4900	2.4900	-17.000%	7	386	+380.723%
2026-02-06	2.8100	3.0200	2.8000	3.0000	+47.783%	89	379	+299.000%
2026-02-05	2.1100	2.2100	2.0200	2.0300	-7.306%	32	290	+489.655%
2026-02-04	2.1900	2.1900	2.1900	2.1900	+51.034%	5	279	+446.575%
2026-02-02	1.4500	1.4500	1.4500	1.4500	+14.173%	10	274	+725.517%
2026-01-27	0.9300	1.2700	0.9300	1.2700	-0.781%	4	284	+842.520%
2026-01-26	1.2800	1.2800	1.2800	1.2800	-20.988%	2	282	+835.156%
2026-01-21	1.5000	1.6200	1.5000	1.6200	+8.000%	12	284	+638.889%
2026-01-20	1.5000	1.5000	1.5000	1.5000	0.000%	1	272	+698.000%
2026-01-14	1.5000	1.5000	1.5000	1.5000	+25.000%	10	271	+698.000%
2026-01-13	1.2000	1.2000	1.2000	1.2000	-16.667%	1	261	+897.500%
2026-01-09	1.4400	1.4400	1.4400	1.4400	+4.348%	10	260	+731.250%
2026-01-07	1.2800	1.3800	1.2800	1.3800	-8.000%	3	250	+767.391%
2026-01-02	1.5000	1.5000	1.5000	1.5000	+25.000%	10	247	+698.000%
2025-12-31	1.2000	1.2000	1.2000	1.2000	-22.581%	1	238	+897.500%
2025-12-26	1.5300	1.5500	1.5300	1.5500	+3.333%	3	238	+672.258%
2025-12-24	1.4900	1.5000	1.4900	1.5000	+13.636%	2	233	+698.000%
2025-12-23	1.4500	1.5100	1.2100	1.3200	-20.958%	31	233	+806.818%
2025-12-22	1.6700	1.6700	1.6700	1.6700	+17.606%	1	247	+616.766%
2025-12-18	1.4200	1.4200	1.4200	1.4200	-25.263%	1	246	+742.958%
2025-12-16	1.6000	1.9000	1.6000	1.9000	+19.497%	22	247	+530.000%
2025-12-15	1.5900	1.5900	1.5800	1.5900	-21.675%	5	266	+652.830%
2025-12-12	1.5500	2.0300	1.4800	2.0300	+27.673%	20	264	+489.655%
2025-12-11	1.5100	1.5900	1.5100	1.5900	+3.922%	2	280	+652.830%
2025-12-10	1.5300	1.5300	1.5300	1.5300	+15.038%	7	280	+682.353%
2025-12-04	1.4600	1.6600	1.3300	1.3300	-19.880%	28	287	+800.000%
2025-12-03	1.6300	1.7700	1.5300	1.6600	-17.822%	17	273	+621.084%
2025-12-01	1.3800	2.0200	1.3800	2.0200	-3.349%	21	276	+492.574%
2025-11-26	1.9700	2.1400	1.9500	2.0900	+4.500%	46	276	+472.727%
2025-11-21	2.0000	2.0000	2.0000	2.0000	+7.527%	1	276	+498.500%
2025-11-07	1.8500	1.8600	1.8500	1.8600	+2.762%	2	277	+543.548%
2025-11-05	1.8300	1.8300	1.8100	1.8100	-6.218%	5	279	+561.326%
2025-10-28	1.7300	1.9300	1.4500	1.9300	+2.660%	64	274	+520.207%
2025-10-22	1.8800	1.8800	1.8800	1.8800	+8.671%	35	216	+536.702%
2025-10-13	1.6700	1.7300	1.6700	1.7300	-63.958%	2	216	+591.908%
2025-10-09	1.6900	4.8000	1.6900	4.8000	+185.714%	3	215	+149.375%
2025-10-08	1.6800	1.6800	1.6800	1.6800	-6.667%	1	217	+612.500%
2025-10-07	1.7200	1.8000	1.5700	1.8000	+48.760%	115	192	+565.000%
2025-10-06	1.2100	1.2100	1.2100	1.2100	-76.952%	1	192	+889.256%
2025-10-02	5.2500	5.2500	5.2500	5.2500	+224.074%	50	192	+128.000%
2025-09-29	1.7000	1.7000	1.5800	1.6200	+26.563%	4	142	+638.889%
2025-09-26	1.7700	1.7700	1.2800	1.2800	-9.859%	43	141	+835.156%
2025-09-18	1.2300	1.4200	1.2300	1.4200	-17.442%	6	140	+742.958%
2025-09-12	1.6500	1.7200	1.6500	1.7200	+8.176%	2	134	+595.930%
2025-09-11	1.6000	1.6900	1.2500	1.5900	-8.621%	57	133	+652.830%
2025-09-09	1.7500	1.7500	1.7400	1.7400	-3.333%	2	133	+587.931%
2025-09-08	1.8000	1.8000	1.8000	1.8000	-20.354%	1	131	+565.000%
2025-08-28	2.2600	2.2600	2.2600	2.2600	-14.394%	1	132	+429.646%
2025-08-27	2.2700	2.6400	2.2700	2.6400	+5.600%	3	131	+353.409%
2025-08-05	2.5000	2.5000	2.5000	2.5000	-4.580%	1	129	+378.800%
2025-07-30	2.6600	2.6900	2.1400	2.6200	-6.093%	101	128	+356.870%
2025-07-29	2.7800	2.7900	2.7800	2.7900	+5.682%	17	153	+329.032%
2025-07-24	2.6400	2.6400	2.6400	2.6400	+59.036%	1	170	+353.409%
2025-07-18	1.6500	1.6600	1.6500	1.6600	-25.893%	38	169	+621.084%
2025-07-16	2.3800	2.5700	2.2400	2.2400	-13.846%	103	207	+434.375%
2025-07-09	2.6900	2.6900	2.6000	2.6000	+9.244%	8	106	+360.385%
2025-07-03	2.4900	2.4900	2.3800	2.3800	-23.473%	17	89	+402.941%
2025-06-26	3.1100	3.1100	3.1100	3.1100	-42.301%	1	89	+284.887%
2025-06-23	5.3900	5.3900	5.3900	5.3900	+59.941%	1	88	+122.078%
2025-06-20	3.2600	3.3700	3.2600	3.3700	+7.668%	4	88	+255.193%
2025-06-18	3.1100	3.1300	3.1100	3.1300	-1.881%	2	89	+282.428%
2025-06-17	3.1900	3.1900	3.1900	3.1900	-2.147%	1	89	+275.235%
2025-06-13	3.2600	3.2600	3.2600	3.2600	+49.541%	74	88	+267.178%
2025-06-12	3.9700	3.9700	2.1800	2.1800	-57.002%	2	51	+449.083%
2025-06-11	5.0700	5.0700	5.0700	5.0700	+52.252%	1	50	+136.095%
2025-06-04	3.3300	3.3300	3.3300	3.3300	-62.584%	2	47	+259.459%
2025-04-07	8.9000	8.9000	8.9000	8.9000	+61.818%	13	47	+34.494%
2025-03-28	5.5000	5.5000	5.5000	5.5000	+5.769%	4	60	+117.636%
2025-03-27	5.2000	5.2000	5.2000	5.2000	+5.691%	2	61	+130.192%
2025-03-24	5.0700	5.0700	4.9200	4.9200	-30.508%	13	60	+143.293%
2025-03-11	7.0800	7.0800	7.0800	7.0800	+7.273%	1	47	+69.068%
2025-03-07	5.8200	6.6000	5.8200	6.6000	+20.000%	4	46	+81.364%
2025-03-06	5.5000	5.5000	5.5000	5.5000	+5.769%	1	46	+117.636%
2025-03-05	5.5000	5.5000	5.0000	5.2000	+29.353%	10	46	+130.192%
2025-02-27	4.0000	4.0200	4.0000	4.0200	-18.788%	4	38	+197.761%
2025-01-21	5.0000	5.0000	4.9000	4.9500	-12.389%	4	38	+141.818%
2025-01-17	5.8500	5.9000	5.6500	5.6500	-0.877%	32	33	+111.858%
2025-01-16	5.8000	5.8000	5.5500	5.7000	-15.556%	36	33	+110.000%
2025-01-13	6.7300	6.7500	6.7300	6.7500	+3.053%	6	15	+77.333%
2024-11-25	6.5500	6.5500	6.5500	6.5500	-17.920%	10	12	+82.748%
2024-11-07	7.9800	7.9800	7.9800	7.9800	-6.118%	2	2	+50.000%
2024-10-25	8.5000	8.5000	8.5000	8.5000	-2.411%	4	4	+40.824%
2024-10-14	8.7100	8.7100	8.7100	8.7100	0.000%	2	2	+37.428%

.dark-mode .gfGjtb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gfGjtb{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P145CRWD Jan 15 2027 145.00 Put (CRWD270115P00145000)option OPRA

CRWD20270115P145
CRWD Jan 15 2027 145.00 Put (CRWD270115P00145000)
option OPRA