Dark

CRWD20270115P170
CRWD Jan 15 2027 170.00 Put (CRWD270115P00170000)
option OPRA

EOD

Jul 20, 2026

18.55-0.802%(-0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	18.4500	19.0500	18.4500	18.5500	-0.802%	6	953	0.000%
2026-07-17	18.7000	18.7000	18.7000	18.7000	+1.355%	2	950	-0.802%
2026-07-16	18.9200	18.9200	18.1000	18.4500	+10.479%	23	948	+0.542%
2026-07-15	16.8000	16.8500	16.7000	16.7000	+2.769%	10	948	+11.078%
2026-07-14	20.0000	20.0200	16.2500	16.2500	-22.249%	40	951	+14.154%
2026-07-08	21.4400	21.4400	20.9000	20.9000	+2.200%	105	925	-11.244%
2026-07-07	19.5000	20.4500	19.5000	20.4500	+6.510%	12	924	-9.291%
2026-07-06	17.8700	19.5000	17.8100	19.2000	-4.715%	44	922	-3.385%
2026-07-02	20.4000	20.5000	18.2500	20.1500	+2,138.889%	459	505	-7.940%
2026-06-23	0.9000	0.9000	0.9000	0.9000	+57.895%	1	505	+1,961.111%
2026-06-17	0.4800	0.5700	0.4800	0.5700	-34.483%	4	503	+3,154.386%
2026-06-16	0.9000	1.6300	0.8700	0.8700	+33.846%	59	503	+2,032.184%
2026-06-11	0.6400	0.6500	0.6400	0.6500	+18.182%	6	473	+2,753.846%
2026-06-10	0.6800	0.6800	0.5500	0.5500	-45.545%	7	467	+3,272.727%
2026-06-05	1.0100	1.0100	1.0100	1.0100	+36.486%	6	461	+1,736.634%
2026-05-20	0.7400	0.7400	0.7400	0.7400	-24.490%	10	467	+2,406.757%
2026-05-19	0.9800	0.9800	0.9800	0.9800	-37.580%	150	307	+1,792.857%
2026-05-05	1.8600	1.8600	1.5700	1.5700	-30.222%	2	307	+1,081.529%
2026-04-21	2.1200	2.3200	2.1200	2.2500	-1.316%	46	261	+724.444%
2026-04-17	2.3000	2.3700	2.2800	2.2800	-17.091%	11	261	+713.596%
2026-04-16	2.7500	2.7500	2.7500	2.7500	-38.889%	10	261	+574.545%
2026-04-10	4.5000	4.5000	4.5000	4.5000	+5.882%	10	271	+312.222%
2026-04-06	4.2500	4.2500	4.2500	4.2500	+7.323%	1	261	+336.471%
2026-04-02	3.9600	3.9600	3.9600	3.9600	-16.981%	1	260	+368.434%
2026-03-27	4.7700	4.7700	4.7700	4.7700	+76.667%	1	260	+288.889%
2026-03-19	2.7100	2.7100	2.7000	2.7000	-10.299%	3	261	+587.037%
2026-03-18	3.0100	3.0100	3.0100	3.0100	-32.360%	4	263	+516.279%
2026-03-02	4.4500	4.5500	4.2000	4.4500	-13.592%	19	261	+316.854%
2026-02-26	5.1500	5.1500	5.1500	5.1500	-16.935%	2	257	+260.194%
2026-02-24	5.7900	6.2000	5.7900	6.2000	0.000%	3	259	+199.194%
2026-02-23	4.2700	6.2000	4.2700	6.2000	+61.880%	54	258	+199.194%
2026-02-10	3.8300	3.8300	3.8300	3.8300	-23.705%	1	280	+384.334%
2026-02-09	5.0200	5.0200	5.0200	5.0200	-7.209%	20	281	+269.522%
2026-02-06	5.4100	5.4100	5.4100	5.4100	+10.408%	20	301	+242.884%
2026-02-05	3.7900	4.9000	3.3800	4.9000	+58.065%	59	321	+278.571%
2026-02-04	3.3000	3.5500	3.1000	3.1000	+23.506%	8	378	+498.387%
2026-02-02	2.4700	2.5800	2.3500	2.5100	+47.647%	40	379	+639.044%
2026-01-29	2.7700	2.7700	1.7000	1.7000	-6.593%	26	396	+991.176%
2026-01-27	1.9000	1.9000	1.8000	1.8200	-13.333%	12	398	+919.231%
2026-01-23	2.1000	2.1000	2.1000	2.1000	-7.080%	10	408	+783.333%
2026-01-22	2.3200	2.7200	2.2600	2.2600	+2.262%	65	418	+720.796%
2026-01-20	2.4300	2.4700	2.2100	2.2100	+15.707%	22	428	+739.367%
2026-01-16	5.2100	5.2100	1.9100	1.9100	+3.804%	17	459	+871.204%
2026-01-07	2.0300	2.0300	1.8400	1.8400	-10.244%	4	459	+908.152%
2026-01-06	2.1200	2.1200	1.8400	2.0500	-8.889%	6	459	+804.878%
2026-01-05	2.2500	2.2500	2.2500	2.2500	+1.810%	1	461	+724.444%
2026-01-02	2.2200	2.5200	2.2100	2.2100	+5.238%	5	461	+739.367%
2025-12-31	2.1200	2.1200	2.1000	2.1000	-17.323%	2	462	+783.333%
2025-12-26	2.5300	2.5400	2.5300	2.5400	+22.115%	2	462	+630.315%
2025-12-23	2.1400	2.1400	1.9900	2.0800	-7.965%	27	462	+791.827%
2025-12-15	2.6400	2.6400	2.2600	2.2600	-3.004%	3	484	+720.796%
2025-12-11	2.3200	2.3800	2.2200	2.3300	+0.431%	8	484	+696.137%
2025-12-09	2.1700	2.3200	2.1700	2.3200	-3.333%	2	484	+699.569%
2025-12-03	2.4000	2.4000	2.4000	2.4000	-17.241%	1	484	+672.917%
2025-11-24	2.9000	2.9000	2.9000	2.9000	+38.095%	1	484	+539.655%
2025-11-21	3.2900	3.2900	2.1000	2.1000	-17.323%	20	484	+783.333%
2025-11-20	2.7500	2.7500	2.5400	2.5400	-2.682%	38	504	+630.315%
2025-11-10	2.6100	2.6100	2.6100	2.6100	-33.588%	1	532	+610.728%
2025-11-07	3.9300	3.9300	3.9300	3.9300	+40.860%	1	532	+372.010%
2025-11-06	2.7900	2.7900	2.7900	2.7900	-4.778%	4	531	+564.875%
2025-11-05	2.9300	2.9300	2.9300	2.9300	+14.902%	1	531	+533.106%
2025-10-30	2.5600	3.0500	2.5500	2.5500	-20.313%	92	531	+627.451%
2025-10-29	3.2000	3.2000	3.2000	3.2000	-13.514%	1	531	+479.688%
2025-10-28	3.1200	3.8200	3.1100	3.7000	+12.462%	50	532	+401.351%
2025-10-27	3.2900	3.2900	3.2900	3.2900	+31.600%	2	537	+463.830%
2025-10-24	5.9900	5.9900	2.5000	2.5000	+19.048%	2	537	+642.000%
2025-10-21	2.1000	2.8000	2.1000	2.1000	-35.385%	7	537	+783.333%
2025-10-17	3.2500	3.2500	3.2500	3.2500	+10.169%	5	531	+470.769%
2025-10-16	2.9400	2.9500	2.3000	2.9500	+1.724%	51	536	+528.814%
2025-10-10	2.3800	2.9000	2.3800	2.9000	+18.367%	2	536	+539.655%
2025-10-09	5.2000	5.2000	2.3400	2.4500	0.000%	4	535	+657.143%
2025-10-08	2.3300	2.5700	2.2800	2.4500	-8.922%	4	535	+657.143%
2025-10-07	2.5700	2.6900	2.5400	2.6900	+10.700%	38	499	+589.591%
2025-10-06	5.8400	5.8400	2.3600	2.4300	-7.605%	151	499	+663.374%
2025-10-03	4.9300	4.9300	2.6100	2.6300	+3.953%	352	457	+605.323%
2025-10-02	3.8500	3.8500	2.5300	2.5300	-12.457%	156	187	+633.202%
2025-09-05	2.9000	2.9000	2.8900	2.8900	-30.361%	3	50	+541.869%
2025-08-21	4.1500	4.1500	4.1500	4.1500	-24.270%	1	48	+346.988%
2025-06-04	6.4500	6.6000	5.4800	5.4800	-62.973%	6	50	+238.504%
2025-04-09	14.8000	14.8000	14.8000	14.8000	+40.952%	1	44	+25.338%
2025-04-03	10.5000	10.5000	10.5000	10.5000	+36.364%	10	45	+76.667%
2025-03-25	7.7000	7.7000	7.7000	7.7000	-28.172%	3	35	+140.909%
2025-03-13	10.7200	10.7200	10.7200	10.7200	+78.667%	3	35	+73.041%
2025-02-13	5.9900	6.0000	5.9000	6.0000	-14.286%	6	35	+209.167%
2025-02-11	7.0000	7.0000	7.0000	7.0000	-2.371%	5	35	+165.000%
2025-01-29	7.1700	7.1700	7.1700	7.1700	+1.847%	1	40	+158.717%
2025-01-28	7.0400	7.0400	7.0400	7.0400	-8.808%	3	39	+163.494%
2025-01-21	7.7200	7.7200	7.7200	7.7200	+21.575%	10	36	+140.285%
2024-12-18	7.6800	7.6800	6.3500	6.3500	-42.273%	20	27	+192.126%
2024-11-21	11.0000	11.0000	11.0000	11.0000	+6.280%	10	7	+68.636%
2024-11-13	10.3500	10.3500	10.3500	10.3500	-7.175%	1	17	+79.227%
2024-11-07	12.0500	12.0500	11.1000	11.1500	-19.495%	20	17	+66.368%
2024-10-23	13.8500	13.8500	13.8500	13.8500	+6.049%	1	7	+33.935%
2024-10-21	13.0600	13.0600	13.0600	13.0600	-5.908%	1	6	+42.037%
2024-10-17	13.8000	13.8800	13.8000	13.8800	-19.067%	3	5	+33.646%
2024-10-01	17.1500	17.1500	17.1500	17.1500	+0.528%	1	8	+8.163%
2024-09-30	17.0600	17.0600	17.0600	17.0600	+2.462%	1	7	+8.734%
2024-09-27	16.6500	16.6500	16.6500	16.6500	+2.462%	2	6	+11.411%
2024-09-24	16.2500	16.2500	16.2500	16.2500	0.000%	5	5	+14.154%

.dark-mode .SzCQz5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SzCQz5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P170CRWD Jan 15 2027 170.00 Put (CRWD270115P00170000)option OPRA

CRWD20270115P170
CRWD Jan 15 2027 170.00 Put (CRWD270115P00170000)
option OPRA