Dark

CRWD20270115P160
CRWD Jan 15 2027 160.00 Put (CRWD270115P00160000)
option OPRA

EOD

Jul 20, 2026

14.65-6.390%(-1.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	14.9500	15.2000	14.6500	14.6500	-6.390%	14	156	0.000%
2026-07-17	15.6500	15.6500	15.6500	15.6500	+9.825%	1	142	-6.390%
2026-07-16	14.3500	14.3500	14.2500	14.2500	+4.626%	16	141	+2.807%
2026-07-15	13.6200	13.6200	13.6200	13.6200	-2.922%	1	138	+7.562%
2026-07-14	15.1300	15.4200	14.0300	14.0300	-18.667%	45	137	+4.419%
2026-07-13	17.2500	17.2500	17.2500	17.2500	-1.316%	2	153	-15.072%
2026-07-10	15.5000	17.4800	15.1000	17.4800	+2.402%	15	153	-16.190%
2026-07-08	17.0700	17.0700	17.0700	17.0700	+3.080%	2	138	-14.177%
2026-07-07	15.2600	16.5600	15.2600	16.5600	+6.839%	2	136	-11.534%
2026-07-06	14.2500	15.5500	14.2500	15.5000	+0.977%	16	135	-5.484%
2026-07-02	15.1000	15.4500	15.1000	15.3500	+221.803%	4	361	-4.560%
2026-06-12	4.7700	4.7700	4.7700	4.7700	+345.794%	3	361	+207.128%
2026-06-09	1.0700	1.0700	1.0700	1.0700	+46.575%	1	361	+1,269.159%
2026-06-05	0.5000	0.7300	0.5000	0.7300	+46.000%	15	361	+1,906.849%
2026-06-04	0.6000	0.6000	0.5000	0.5000	-7.407%	2	355	+2,830.000%
2026-06-03	0.5000	0.6500	0.5000	0.5400	-21.739%	22	353	+2,612.963%
2026-05-27	0.6900	0.6900	0.6900	0.6900	+25.455%	16	332	+2,023.188%
2026-05-26	0.5500	0.5500	0.5500	0.5500	+12.245%	1	320	+2,563.636%
2026-05-21	0.6600	0.6600	0.4900	0.4900	-31.944%	2	319	+2,889.796%
2026-05-18	0.5500	0.7200	0.5500	0.7200	+10.769%	29	318	+1,934.722%
2026-05-14	0.6500	0.6500	0.6500	0.6500	-18.750%	1	290	+2,153.846%
2026-05-12	0.8000	0.8000	0.8000	0.8000	+8.108%	300	348	+1,731.250%
2026-05-11	0.7400	0.7400	0.7400	0.7400	-14.943%	1	348	+1,879.730%
2026-05-08	0.8700	0.8700	0.8700	0.8700	+4.819%	1	348	+1,583.908%
2026-05-07	0.8400	0.8400	0.8300	0.8300	-41.549%	29	348	+1,665.060%
2026-05-06	1.4200	1.4200	1.4200	1.4200	-21.978%	1	348	+931.690%
2026-04-30	1.8200	1.8200	1.8200	1.8200	+1.111%	1	347	+704.945%
2026-04-17	1.8500	1.8500	1.8000	1.8000	-37.063%	20	347	+713.889%
2026-04-14	2.8600	2.8600	2.8600	2.8600	+51.323%	300	330	+412.238%
2026-03-18	2.0000	2.2500	1.8900	1.8900	-33.451%	58	78	+675.132%
2026-03-09	2.8800	2.8800	2.8400	2.8400	-23.243%	2	72	+415.845%
2026-03-02	3.7500	3.7500	3.5000	3.7000	-16.479%	10	72	+295.946%
2026-02-27	4.3000	4.4300	4.3000	4.4300	-10.505%	3	75	+230.700%
2026-02-24	4.9500	4.9500	4.9500	4.9500	-1.000%	4	74	+195.960%
2026-02-23	4.2500	5.1000	4.1000	5.0000	+73.611%	25	74	+193.000%
2026-02-13	2.8800	2.8800	2.8800	2.8800	-23.607%	1	74	+408.681%
2026-02-09	3.7700	3.7700	3.7700	3.7700	-29.795%	12	74	+288.594%
2026-02-06	5.3700	5.3700	5.3700	5.3700	+89.085%	10	74	+172.812%
2026-02-04	2.1500	2.8400	2.1500	2.8400	+30.876%	44	74	+415.845%
2026-02-03	2.1700	2.1700	2.1700	2.1700	+0.463%	20	79	+575.115%
2026-01-29	2.1600	2.1600	2.1600	2.1600	+51.049%	2	99	+578.241%
2026-01-28	2.8000	2.8000	1.4300	1.4300	-30.918%	11	99	+924.476%
2026-01-20	2.0700	2.0700	2.0700	2.0700	+13.736%	20	110	+607.729%
2026-01-15	1.8200	1.8200	1.8200	1.8200	+13.750%	1	130	+704.945%
2026-01-14	2.0900	2.0900	1.6000	1.6000	-8.046%	3	131	+815.625%
2026-01-08	1.9900	1.9900	1.6000	1.7400	-2.247%	10	131	+741.954%
2026-01-07	1.9600	1.9600	1.7100	1.7800	-9.645%	12	139	+723.034%
2026-01-02	1.7700	1.9700	1.7700	1.9700	+27.922%	3	139	+643.655%
2025-12-31	1.5400	1.5400	1.5400	1.5400	-20.619%	1	140	+851.299%
2025-12-26	1.8700	1.9400	1.8700	1.9400	+11.494%	2	140	+655.155%
2025-12-23	1.7400	1.7400	1.7400	1.7400	-54.688%	2	140	+741.954%
2025-12-17	3.8400	3.8400	3.8400	3.8400	+91.045%	1	142	+281.510%
2025-12-15	1.9500	2.0100	1.9500	2.0100	-1.471%	12	141	+628.856%
2025-12-12	2.0400	2.0400	2.0400	2.0400	+9.677%	10	153	+618.137%
2025-12-11	1.9900	2.0400	1.8600	1.8600	-13.084%	16	156	+687.634%
2025-12-09	2.1400	2.1400	2.1400	2.1400	-36.119%	1	156	+584.579%
2025-12-01	3.3500	3.3500	3.3500	3.3500	-2.899%	1	156	+337.313%
2025-11-21	3.4500	3.4500	3.4500	3.4500	+43.750%	1	156	+324.638%
2025-11-19	2.4000	2.4000	2.4000	2.4000	+9.091%	1	156	+510.417%
2025-11-17	2.2000	2.2000	2.2000	2.2000	-16.981%	1	156	+565.909%
2025-11-14	2.6500	2.6500	2.6500	2.6500	+22.685%	1	157	+452.830%
2025-10-30	2.1600	2.6500	2.1600	2.1600	+26.316%	10	157	+578.241%
2025-10-29	2.6600	2.6600	1.7100	1.7100	-44.481%	2	163	+756.725%
2025-10-28	2.1100	3.8800	1.6300	3.0800	+38.117%	77	163	+375.649%
2025-10-27	2.2300	2.2300	2.2300	2.2300	-7.851%	25	194	+556.951%
2025-10-22	1.8800	2.4200	1.8800	2.4200	+25.389%	83	194	+505.372%
2025-10-16	2.5100	2.5100	1.9300	1.9300	-20.902%	18	125	+659.067%
2025-10-13	2.6200	2.6200	2.4200	2.4400	+10.407%	45	128	+500.410%
2025-10-09	2.2100	2.2100	2.2100	2.2100	+5.238%	1	109	+562.896%
2025-10-08	5.7600	5.7600	2.1000	2.1000	-5.830%	4	109	+597.619%
2025-10-07	2.1800	2.2300	2.1800	2.2300	+9.314%	81	30	+556.951%
2025-10-06	2.1100	2.1100	2.0400	2.0400	-6.849%	20	30	+618.137%
2025-10-03	2.1900	2.1900	2.1900	2.1900	+5.797%	20	30	+568.950%
2025-09-18	2.0700	2.0700	2.0700	2.0700	-26.596%	1	18	+607.729%
2025-09-02	2.8800	2.8800	2.8200	2.8200	-6.000%	2	17	+419.504%
2025-08-28	3.0000	3.0000	3.0000	3.0000	-23.858%	2	18	+388.333%
2025-06-26	3.9400	3.9400	3.9400	3.9400	-10.455%	1	20	+271.827%
2025-06-25	4.4000	4.4000	4.4000	4.4000	-21.847%	1	21	+232.955%
2025-06-24	5.6300	5.6300	5.6300	5.6300	+27.088%	1	20	+160.213%
2025-06-23	4.4300	4.4300	4.4300	4.4300	-21.593%	1	21	+230.700%
2025-06-04	5.7000	5.7000	5.6500	5.6500	-45.411%	5	15	+159.292%
2025-04-10	10.3500	10.3500	10.3500	10.3500	+15.000%	10	15	+41.546%
2025-04-09	10.3000	10.3000	9.0000	9.0000	-19.427%	2	20	+62.778%
2025-04-08	11.1700	11.1700	11.1700	11.1700	-3.707%	1	19	+31.155%
2025-04-07	11.6000	11.6000	11.6000	11.6000	-5.691%	4	20	+26.293%
2025-04-04	12.0000	12.3000	12.0000	12.3000	+67.347%	12	16	+19.106%
2025-03-05	6.3000	7.4000	6.3000	7.3500	+13.077%	5	10	+99.320%
2025-01-27	6.5000	6.5000	6.5000	6.5000	-17.197%	1	7	+125.385%
2025-01-08	7.8500	7.8500	7.8500	7.8500	+3.289%	1	8	+86.624%
2024-12-03	7.6000	7.6000	7.6000	7.6000	-20.419%	4	8	+92.763%
2024-11-18	9.5500	9.5500	9.5500	9.5500	-25.969%	2	4	+53.403%
2024-09-20	12.9000	12.9000	12.9000	12.9000	-18.354%	2	2	+13.566%
2024-09-17	15.8000	15.8000	15.8000	15.8000	0.000%	1	1	-7.278%

.dark-mode .q1cFhg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1cFhg{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P160CRWD Jan 15 2027 160.00 Put (CRWD270115P00160000)option OPRA

CRWD20270115P160
CRWD Jan 15 2027 160.00 Put (CRWD270115P00160000)
option OPRA