Dark

CRWD20270115P165
CRWD Jan 15 2027 165.00 Put (CRWD270115P00165000)
option OPRA

EOD

Jul 16, 2026

16.35+6.169%(+0.95)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	16.3500	16.3500	16.3500	16.3500	+6.169%	8	262	0.000%
2026-07-14	16.3000	16.3000	15.3500	15.4000	-20.619%	40	254	+6.169%
2026-07-13	19.9500	19.9500	19.1800	19.4000	-3.000%	44	250	-15.722%
2026-07-08	20.0000	20.0000	20.0000	20.0000	+13.314%	3	208	-18.250%
2026-07-07	17.7500	17.7500	17.6500	17.6500	+2.319%	7	205	-7.365%
2026-07-06	15.9500	17.3500	15.9500	17.2500	0.000%	21	204	-5.217%
2026-07-02	18.3100	18.3100	16.8500	17.2500	+609.877%	19	449	-5.217%
2026-06-24	2.4300	2.4300	2.4300	2.4300	+0.413%	1	449	+572.840%
2026-06-22	2.4200	2.4200	2.4200	2.4200	+255.882%	1	448	+575.620%
2026-05-22	0.4800	0.6800	0.4800	0.6800	-62.842%	2	445	+2,304.412%
2026-04-21	1.9300	1.9300	1.8300	1.8300	-32.721%	2	446	+793.443%
2026-04-15	2.8900	2.8900	2.7200	2.7200	-33.981%	18	446	+501.103%
2026-03-31	4.1200	4.1200	4.1200	4.1200	-6.998%	1	446	+296.845%
2026-03-27	3.8400	4.4600	3.8400	4.4300	+35.474%	36	447	+269.074%
2026-03-26	3.5000	3.5000	3.2700	3.2700	+2.508%	3	448	+400.000%
2026-03-25	3.0300	3.1900	3.0300	3.1900	+8.503%	2	448	+412.539%
2026-03-24	2.9400	2.9400	2.9200	2.9400	+18.072%	5	449	+456.122%
2026-03-23	2.4900	2.4900	2.4900	2.4900	+3.320%	1	453	+556.627%
2026-03-19	2.5100	2.5100	2.4100	2.4100	-18.305%	44	453	+578.423%
2026-03-09	2.9500	2.9500	2.9500	2.9500	-10.606%	2	454	+454.237%
2026-03-04	3.3000	3.3000	3.3000	3.3000	-17.500%	1	454	+395.455%
2026-03-02	4.2000	4.2000	3.8500	4.0000	-17.526%	11	454	+308.750%
2026-02-27	4.8000	4.8500	4.8000	4.8500	-14.912%	2	451	+237.113%
2026-02-24	5.5500	5.7000	5.5500	5.7000	+2.703%	12	449	+186.842%
2026-02-23	3.8700	5.5700	3.8700	5.5500	+71.296%	41	449	+194.595%
2026-02-12	3.5200	3.5200	3.2400	3.2400	-39.552%	2	462	+404.630%
2026-02-09	5.3600	5.3600	5.3600	5.3600	+33.333%	10	462	+205.037%
2026-02-06	4.0200	4.0200	4.0200	4.0200	+44.604%	2	472	+306.716%
2026-02-04	3.1600	3.1800	2.7800	2.7800	+21.397%	6	470	+488.129%
2026-02-02	2.4700	2.4800	2.2900	2.2900	+86.179%	28	470	+613.974%
2026-01-28	1.2300	1.2300	1.2300	1.2300	-1.600%	1	458	+1,229.268%
2026-01-27	1.2500	1.2500	1.2500	1.2500	-42.922%	9	459	+1,208.000%
2026-01-21	2.1900	2.1900	2.1900	2.1900	+6.829%	1	462	+646.575%
2026-01-16	2.0500	2.0500	2.0500	2.0500	+0.985%	1	461	+697.561%
2026-01-15	2.0300	2.0300	2.0300	2.0300	+9.730%	1	461	+705.419%
2026-01-14	2.4800	2.4800	1.8500	1.8500	+1.093%	3	462	+783.784%
2026-01-13	1.9300	1.9300	1.8200	1.8300	-2.660%	47	465	+793.443%
2026-01-12	1.8800	1.8800	1.8800	1.8800	+1.075%	10	475	+769.681%
2026-01-09	1.7600	1.9900	1.7600	1.8600	-3.627%	77	485	+779.032%
2026-01-07	1.9300	1.9300	1.9300	1.9300	-6.311%	18	490	+747.150%
2025-12-29	2.1100	2.1100	2.0600	2.0600	-9.649%	16	490	+693.689%
2025-12-26	2.1000	5.5700	1.9300	2.2800	+9.091%	15	506	+617.105%
2025-12-24	2.0900	2.0900	2.0900	2.0900	+2.451%	10	526	+682.297%
2025-12-23	2.0500	2.0500	2.0400	2.0400	-6.849%	8	526	+701.471%
2025-12-15	2.1400	2.1900	2.1400	2.1900	+3.791%	3	533	+646.575%
2025-12-12	2.1100	2.1100	2.1100	2.1100	-2.315%	1	533	+674.882%
2025-12-11	2.0800	2.2500	2.0800	2.1600	-1.818%	28	533	+656.944%
2025-12-04	2.2000	2.2000	2.2000	2.2000	-21.429%	4	533	+643.182%
2025-11-25	2.8000	2.8000	2.8000	2.8000	+8.527%	12	533	+483.929%
2025-11-18	2.5800	2.5800	2.5800	2.5800	+8.403%	1	533	+533.721%
2025-11-17	2.3800	2.3800	2.3800	2.3800	-10.526%	1	534	+586.975%
2025-11-14	2.6600	2.6600	2.6600	2.6600	+48.603%	1	534	+514.662%
2025-11-07	1.7900	1.7900	1.7900	1.7900	-20.089%	1	534	+813.408%
2025-10-31	2.2400	2.2400	2.2400	2.2400	-3.448%	5	534	+629.911%
2025-10-30	2.3200	2.3200	2.3200	2.3200	-21.356%	28	539	+604.741%
2025-10-29	2.9500	2.9500	2.9500	2.9500	-9.231%	1	539	+454.237%
2025-10-28	2.2600	3.5800	1.8400	3.2500	+29.482%	276	539	+403.077%
2025-10-27	2.5100	2.5100	2.5000	2.5100	-3.831%	37	538	+551.394%
2025-10-22	2.6100	2.6100	2.6100	2.6100	-4.044%	10	538	+526.437%
2025-10-17	2.7200	2.7200	2.7200	2.7200	-2.509%	14	538	+501.103%
2025-10-16	2.7300	2.7900	2.7300	2.7900	+12.048%	10	552	+486.022%
2025-10-07	2.4000	3.9200	2.4000	2.4900	-20.952%	12	557	+556.627%
2025-10-03	4.0900	4.0900	1.9800	3.1500	+31.250%	658	557	+419.048%
2025-10-02	2.5400	2.5400	2.4000	2.4000	+14.833%	154	170	+581.250%
2025-09-19	2.0900	2.0900	2.0900	2.0900	-24.000%	1	34	+682.297%
2025-09-11	2.7500	2.7500	2.7500	2.7500	-8.333%	2	35	+494.545%
2025-09-03	3.0000	3.0000	3.0000	3.0000	-20.000%	30	35	+445.000%
2025-07-22	3.6500	3.7500	3.6500	3.7500	+4.167%	6	39	+336.000%
2025-07-21	3.7000	3.7000	3.6000	3.6000	-2.703%	5	45	+354.167%
2025-07-09	3.7000	3.7000	3.7000	3.7000	-41.548%	2	48	+341.892%
2025-06-26	4.2400	6.3300	4.2400	6.3300	+43.537%	3	49	+158.294%
2025-06-25	4.4100	4.4100	4.4100	4.4100	-25.632%	1	49	+270.748%
2025-06-24	5.9300	5.9300	5.9300	5.9300	+33.559%	1	49	+175.717%
2025-06-23	4.4400	4.4400	4.4400	4.4400	-14.615%	1	49	+268.243%
2025-06-05	4.9000	5.3000	4.9000	5.2000	-13.333%	11	49	+214.423%
2025-06-04	5.8000	6.0000	5.8000	6.0000	-36.102%	4	34	+172.500%
2025-04-23	9.3900	9.3900	9.3900	9.3900	-18.063%	5	34	+74.121%
2025-04-22	11.4600	11.4600	11.4600	11.4600	+0.087%	10	29	+42.670%
2025-04-21	11.4500	11.4500	11.4500	11.4500	+17.920%	5	19	+42.795%
2025-04-15	9.7100	9.7100	9.7100	9.7100	-25.821%	10	14	+68.383%
2025-04-08	13.0900	13.0900	13.0900	13.0900	+4.636%	9	4	+24.905%
2025-04-07	16.2200	16.2200	12.5100	12.5100	+3.990%	11	12	+30.695%
2025-03-10	12.0300	12.0300	12.0300	12.0300	+60.829%	2	4	+35.910%
2025-03-03	7.4800	7.4800	7.4800	7.4800	+4.762%	1	2	+118.583%
2024-12-17	7.1400	7.1400	7.1400	7.1400	-34.495%	1	2	+128.992%
2024-11-18	10.9000	10.9000	10.9000	10.9000	-16.154%	1	1	+50.000%
2024-10-31	13.0000	13.0000	13.0000	13.0000	-0.230%	1	2	+25.769%
2024-10-28	13.0300	13.0300	13.0300	13.0300	-10.138%	1	1	+25.480%
2024-10-07	14.5000	14.5000	14.5000	14.5000	0.000%	1	1	+12.759%

.dark-mode .vCjg0C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vCjg0C{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P165CRWD Jan 15 2027 165.00 Put (CRWD270115P00165000)option OPRA

CRWD20270115P165
CRWD Jan 15 2027 165.00 Put (CRWD270115P00165000)
option OPRA