Dark

CRWD20270115P150
CRWD Jan 15 2027 150.00 Put (CRWD270115P00150000)
option OPRA

EOD

Jul 20, 2026

11.67+6.091%(+0.67)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	11.7200	11.7200	11.4200	11.6700	+6.091%	79	865	0.000%
2026-07-17	11.9000	11.9000	11.0000	11.0000	-5.822%	11	894	+6.091%
2026-07-16	11.5000	11.6800	11.5000	11.6800	+6.667%	28	891	-0.086%
2026-07-15	10.6700	10.9500	10.3300	10.9500	+3.205%	54	863	+6.575%
2026-07-14	11.5400	11.6000	10.5700	10.6100	-25.018%	67	839	+9.991%
2026-07-13	14.5500	14.7500	14.1500	14.1500	+2.536%	15	794	-17.527%
2026-07-10	12.1200	13.8000	12.1200	13.8000	+7.393%	7	791	-15.435%
2026-07-09	12.8500	12.8500	12.8500	12.8500	+5.242%	2	786	-9.183%
2026-07-07	12.7200	12.7200	12.2100	12.2100	+1.076%	21	788	-4.423%
2026-07-06	11.5000	12.3500	11.3100	12.0800	-3.128%	32	805	-3.394%
2026-07-02	12.5800	12.5800	11.7500	12.4700	+426.160%	55	418	-6.415%
2026-07-01	2.3700	2.3700	2.3700	2.3700	+690.000%	1	418	+392.405%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-87.395%	1	418	+3,790.000%
2026-06-15	2.3800	2.3800	2.3800	2.3800	+357.692%	1	418	+390.336%
2026-05-22	0.3200	0.5200	0.3200	0.5200	+67.742%	7	418	+2,144.231%
2026-05-20	0.3600	0.3600	0.3100	0.3100	-60.256%	4	418	+3,664.516%
2026-05-12	0.7800	0.7800	0.7800	0.7800	-6.024%	1	418	+1,396.154%
2026-05-11	0.7800	0.8300	0.6700	0.8300	-5.682%	6	419	+1,306.024%
2026-05-08	0.7500	0.8800	0.7500	0.8800	-16.190%	14	420	+1,226.136%
2026-05-07	1.0400	1.0600	1.0400	1.0500	-9.483%	48	434	+1,011.429%
2026-05-05	1.1600	1.1600	1.1600	1.1600	+4.505%	1	434	+906.034%
2026-05-04	1.1100	1.1100	1.1100	1.1100	-21.831%	7	434	+951.351%
2026-04-24	1.4200	1.4200	1.4200	1.4200	-8.387%	1	441	+721.831%
2026-04-17	1.5500	1.5500	1.5500	1.5500	-13.889%	1	442	+652.903%
2026-04-16	1.8000	1.8000	1.8000	1.8000	-18.182%	50	442	+548.333%
2026-04-14	2.2000	2.2000	2.2000	2.2000	+15.183%	50	492	+430.455%
2026-04-01	1.9100	1.9100	1.9100	1.9100	-39.557%	1	442	+510.995%
2026-03-30	3.0500	3.1600	3.0500	3.1600	+43.636%	2	442	+269.304%
2026-03-20	2.2000	2.2000	2.2000	2.2000	+22.905%	2	442	+430.455%
2026-03-18	1.7900	1.7900	1.7900	1.7900	-1.648%	1	443	+551.955%
2026-03-17	1.8200	1.8200	1.8200	1.8200	-2.674%	1	442	+541.209%
2026-03-16	1.8700	1.8700	1.8700	1.8700	-6.500%	1	441	+524.064%
2026-03-13	1.5000	2.0000	1.5000	2.0000	-12.281%	2	440	+483.500%
2026-03-09	2.4400	2.4600	2.2800	2.2800	+8.571%	4	441	+411.842%
2026-03-06	2.1000	2.1000	2.1000	2.1000	+6.599%	1	443	+455.714%
2026-03-05	2.0500	2.0500	1.9700	1.9700	-34.114%	3	443	+492.386%
2026-03-02	3.0500	3.1500	2.8700	2.9900	-10.746%	105	441	+290.301%
2026-02-26	3.3500	3.3500	3.3500	3.3500	-21.176%	1	429	+248.358%
2026-02-24	4.2500	4.2500	4.1000	4.2500	+3.659%	17	429	+174.588%
2026-02-23	4.1000	4.1000	4.1000	4.1000	+64.000%	1	416	+184.634%
2026-02-20	2.5000	2.5000	2.5000	2.5000	-8.759%	2	415	+366.800%
2026-02-09	2.7400	2.7400	2.7400	2.7400	-10.164%	1	413	+325.912%
2026-02-05	2.1900	3.0500	2.0900	3.0500	+30.901%	31	412	+282.623%
2026-02-04	2.2600	2.3300	2.1600	2.3300	+28.729%	4	425	+400.858%
2026-02-03	1.8100	1.8100	1.8100	1.8100	+20.667%	8	425	+544.751%
2026-01-29	1.5000	1.5000	1.5000	1.5000	+28.205%	3	433	+678.000%
2026-01-27	1.1700	1.1700	1.1700	1.1700	-31.579%	1	433	+897.436%
2026-01-21	1.7100	1.7100	1.7100	1.7100	+14.000%	1	433	+582.456%
2026-01-20	1.5000	1.5000	1.5000	1.5000	+7.914%	1	432	+678.000%
2026-01-15	1.0200	1.5600	1.0200	1.3900	-20.115%	13	431	+739.568%
2026-01-14	1.9200	1.9200	1.6400	1.7400	+38.095%	9	430	+570.690%
2026-01-13	1.2600	1.2600	1.2600	1.2600	-10.000%	1	429	+826.190%
2026-01-08	1.5100	1.5100	1.3200	1.4000	-3.448%	4	428	+733.571%
2026-01-07	1.3800	1.4500	1.3800	1.4500	-39.331%	2	429	+704.828%
2025-12-30	2.3900	2.3900	2.3900	2.3900	+54.194%	1	429	+388.285%
2025-12-26	1.5800	1.5800	1.5200	1.5500	+6.897%	5	429	+652.903%
2025-12-23	1.4000	1.4600	1.4000	1.4500	0.000%	10	431	+704.828%
2025-12-22	1.4500	1.4500	1.4500	1.4500	-12.651%	1	431	+704.828%
2025-12-18	1.6200	1.7200	1.6200	1.6600	+16.901%	5	431	+603.012%
2025-12-16	1.7300	1.7400	1.4200	1.4200	-14.458%	3	432	+721.831%
2025-12-15	1.6700	1.6700	1.6600	1.6600	-4.046%	5	433	+603.012%
2025-12-12	1.6300	1.7300	1.6300	1.7300	+5.488%	3	437	+574.566%
2025-12-11	1.6800	1.7700	1.6400	1.6400	-1.205%	4	438	+611.585%
2025-12-09	1.6100	1.7200	1.5800	1.6600	+11.409%	6	440	+603.012%
2025-12-04	1.4900	1.4900	1.4900	1.4900	-17.680%	1	440	+683.221%
2025-12-03	1.7100	1.8800	1.7100	1.8100	-18.100%	20	441	+544.751%
2025-12-01	2.1900	2.2700	2.0900	2.2100	+4.739%	6	441	+428.054%
2025-11-26	2.2800	2.2800	2.1100	2.1100	-15.600%	12	441	+453.081%
2025-11-25	2.5400	2.5400	2.5000	2.5000	+17.925%	20	441	+366.800%
2025-11-20	2.1200	2.1200	2.1200	2.1200	+26.946%	1	421	+450.472%
2025-11-19	2.3300	2.3300	1.6700	1.6700	-23.394%	2	421	+598.802%
2025-11-18	2.1800	2.1800	2.1800	2.1800	-54.105%	1	420	+435.321%
2025-11-03	0.1600	4.7500	0.1600	4.7500	+1,537.931%	2	419	+145.684%
2025-10-28	1.7000	5.9500	0.2300	0.2900	-85.714%	132	419	+3,924.138%
2025-10-22	2.5500	2.5500	2.0300	2.0300	+46.043%	13	427	+474.877%
2025-10-20	2.8800	2.8800	1.3900	1.3900	-54.125%	2	432	+739.568%
2025-10-17	3.0300	3.0300	3.0300	3.0300	-2.885%	1	432	+285.149%
2025-10-09	3.2500	3.2500	3.1200	3.1200	+31.092%	6	433	+274.038%
2025-10-07	1.8300	2.3800	1.8300	2.3800	+54.545%	81	348	+390.336%
2025-10-06	1.7800	1.7800	1.5400	1.5400	-15.847%	103	348	+657.792%
2025-10-03	1.8300	1.8300	1.8300	1.8300	-3.684%	2	371	+537.705%
2025-09-26	1.5800	1.9000	1.5800	1.9000	+2.703%	178	369	+514.211%
2025-09-24	1.6700	1.8500	1.6600	1.8500	+460.606%	96	547	+530.811%
2025-09-23	4.9600	4.9600	0.2500	0.3300	-78.289%	59	642	+3,436.364%
2025-09-18	1.5700	1.5700	1.4600	1.5200	-20.833%	7	701	+667.763%
2025-09-15	1.8300	2.3400	1.5400	1.9200	+2.128%	495	701	+507.813%
2025-09-09	1.8800	1.8800	1.8800	1.8800	-1.053%	1	346	+520.745%
2025-09-08	2.0000	2.0000	1.9000	1.9000	-16.300%	4	345	+514.211%
2025-08-28	2.3700	2.5900	2.2700	2.2700	-40.263%	14	349	+414.097%
2025-08-27	3.8000	3.8000	3.8000	3.8000	+40.221%	2	348	+207.105%
2025-08-26	2.6900	2.7100	2.6900	2.7100	-15.313%	10	348	+330.627%
2025-08-20	3.3000	3.3000	3.2000	3.2000	-14.667%	2	338	+264.688%
2025-08-11	3.7500	3.7500	3.7500	3.7500	+15.385%	1	338	+211.200%
2025-08-07	2.8100	3.2700	2.8100	3.2500	+22.642%	14	338	+259.077%
2025-08-05	2.6500	2.6500	2.6500	2.6500	-11.074%	1	335	+340.377%
2025-08-04	2.4800	2.9800	2.4800	2.9800	+12.453%	4	335	+291.611%
2025-08-01	2.6500	2.6500	2.6500	2.6500	-10.169%	9	339	+340.377%
2025-07-30	2.9500	2.9500	2.9500	2.9500	+13.462%	1	339	+295.593%
2025-07-25	2.6000	2.6000	2.6000	2.6000	-6.475%	2	339	+348.846%
2025-07-15	2.7800	2.7800	2.7800	2.7800	-17.262%	2	338	+319.784%
2025-06-26	3.5600	3.5600	3.3600	3.3600	+13.898%	2	340	+247.321%
2025-06-25	2.9500	2.9500	2.9500	2.9500	-11.940%	1	338	+295.593%
2025-06-24	5.4100	5.4100	3.3500	3.3500	-40.708%	2	338	+248.358%
2025-06-23	5.6500	5.6500	5.6500	5.6500	+67.160%	1	338	+106.549%
2025-06-20	3.5200	3.5200	3.3800	3.3800	-0.588%	4	339	+245.266%
2025-06-18	3.1400	3.4400	3.1400	3.4000	-25.275%	17	354	+243.235%
2025-06-17	4.5500	4.5500	4.5500	4.5500	+33.041%	20	354	+156.484%
2025-06-12	4.2400	4.2400	3.4200	3.4200	-32.677%	5	334	+241.228%
2025-06-11	5.0800	5.0800	5.0800	5.0800	-48.426%	1	339	+129.724%
2025-06-06	3.6500	9.8500	3.6500	9.8500	+146.250%	4	338	+18.477%
2025-06-05	4.2000	4.3000	4.0000	4.0000	+3.093%	13	337	+191.750%
2025-06-04	4.0000	4.2000	3.8000	3.8800	+23.175%	30	325	+200.773%
2025-06-03	3.1500	3.1500	3.1500	3.1500	-25.000%	1	325	+270.476%
2025-05-28	4.7500	4.8500	4.2000	4.2000	-17.160%	31	324	+177.857%
2025-05-14	4.3300	5.0700	4.3300	5.0700	-15.500%	16	317	+130.178%
2025-05-09	6.0000	6.0000	6.0000	6.0000	+9.489%	2	323	+94.500%
2025-05-08	5.4800	5.4800	5.4800	5.4800	+10.707%	5	323	+112.956%
2025-05-05	5.1500	5.1500	4.9500	4.9500	0.000%	2	323	+135.758%
2025-05-02	5.1000	5.1500	4.9500	4.9500	-1.000%	8	323	+135.758%
2025-05-01	5.0000	5.0000	5.0000	5.0000	-13.793%	10	323	+133.400%
2025-04-29	5.8500	5.8500	5.8000	5.8000	-17.963%	2	314	+101.207%
2025-04-24	7.1000	7.1000	7.0700	7.0700	-32.667%	2	314	+65.064%
2025-04-08	10.1700	10.8500	9.8500	10.5000	+6.599%	14	312	+11.143%
2025-04-04	10.9000	10.9000	9.8500	9.8500	+57.600%	18	314	+18.477%
2025-03-28	6.2000	6.3000	6.0500	6.2500	+8.696%	88	319	+86.720%
2025-03-27	6.0700	6.0700	5.4500	5.7500	+4.545%	308	319	+102.957%
2025-03-20	5.7700	5.7700	5.5000	5.5000	-12.141%	5	319	+112.182%
2025-03-17	6.1200	6.2700	3.6500	6.2600	-10.571%	316	319	+86.422%
2025-03-14	7.0000	7.0000	7.0000	7.0000	-6.040%	2	69	+66.714%
2025-03-07	7.4500	7.4500	7.4500	7.4500	+20.161%	2	70	+56.644%
2025-03-05	6.2000	6.2000	6.2000	6.2000	+36.264%	1	69	+88.226%
2025-02-27	4.5200	4.5500	4.5200	4.5500	+1.111%	10	68	+156.484%
2025-02-24	4.5000	4.5000	4.5000	4.5000	0.000%	5	64	+159.333%
2025-02-18	4.5000	4.5000	4.5000	4.5000	-10.000%	1	64	+159.333%
2025-01-28	5.2000	5.2000	5.0000	5.0000	-4.762%	5	65	+133.400%
2025-01-22	5.2900	5.3000	5.2500	5.2500	-15.323%	4	68	+122.286%
2025-01-16	6.2000	6.2500	6.1500	6.2000	-16.890%	14	68	+88.226%
2025-01-13	7.3800	7.6000	7.3800	7.4600	+17.111%	66	68	+56.434%
2024-11-27	7.0000	7.1000	6.3700	6.3700	-15.517%	19	51	+83.203%
2024-11-20	7.5400	7.5400	7.5400	7.5400	+6.197%	32	51	+54.775%
2024-11-19	7.2900	7.3200	7.1000	7.1000	-11.801%	18	51	+64.366%
2024-11-15	7.8300	8.0500	7.8300	8.0500	-5.294%	100	51	+44.969%
2024-11-08	8.5000	8.5000	8.5000	8.5000	0.000%	2	1	+37.294%

.dark-mode .Hk3FHz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hk3FHz{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P150CRWD Jan 15 2027 150.00 Put (CRWD270115P00150000)option OPRA

CRWD20270115P150
CRWD Jan 15 2027 150.00 Put (CRWD270115P00150000)
option OPRA