Dark

CRWD20270115P180
CRWD Jan 15 2027 180.00 Put (CRWD270115P00180000)
option OPRA

EOD

Jul 20, 2026

22.60+3.908%(+0.85)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	22.2600	23.4500	22.2600	22.6000	+3.908%	25	370	0.000%
2026-07-17	22.2000	22.2000	21.7500	21.7500	-2.902%	10	354	+3.908%
2026-07-16	22.7500	22.7500	21.9000	22.4000	+4.186%	55	351	+0.893%
2026-07-15	20.9500	21.5000	20.6700	21.5000	+2.625%	11	298	+5.116%
2026-07-14	21.9500	22.3300	20.9500	20.9500	-10.737%	68	295	+7.876%
2026-07-09	24.7600	24.7600	23.4700	23.4700	-10.930%	5	291	-3.707%
2026-07-08	25.4000	27.4000	25.4000	26.3500	+6.250%	48	291	-14.231%
2026-07-07	24.1000	24.8000	24.0000	24.8000	+4.863%	15	252	-8.871%
2026-07-06	21.8000	23.6500	21.3000	23.6500	-0.337%	117	241	-4.440%
2026-07-02	24.0900	24.3200	23.6300	23.7300	+1,657.778%	15	331	-4.762%
2026-05-08	1.4200	1.4200	1.3500	1.3500	-46.000%	31	331	+1,574.074%
2026-04-27	2.5000	2.5000	2.5000	2.5000	-3.101%	1	301	+804.000%
2026-04-24	2.6600	2.9000	2.5000	2.5800	-4.089%	238	301	+775.969%
2026-04-23	2.6900	2.6900	2.6900	2.6900	-0.370%	11	307	+740.149%
2026-04-20	2.8800	2.8900	2.6000	2.7000	-4.594%	318	318	+737.037%
2026-04-17	2.8700	3.1000	2.7000	2.8300	+1.799%	498	311	+698.587%
2026-04-16	2.7800	2.7800	2.7800	2.7800	-36.092%	2	227	+712.950%
2026-04-13	4.1500	4.4000	4.1500	4.3500	-19.444%	4	229	+419.540%
2026-04-10	5.4800	5.4800	5.4000	5.4000	+72.524%	11	229	+318.519%
2026-04-08	3.0700	3.1400	3.0700	3.1300	-35.597%	3	219	+622.045%
2026-03-31	4.8600	4.8600	4.8600	4.8600	+27.895%	1	219	+365.021%
2026-03-23	3.8000	3.8000	3.8000	3.8000	-8.654%	2	218	+494.737%
2026-03-05	4.1900	4.1900	4.1600	4.1600	-12.421%	2	218	+443.269%
2026-03-04	5.0000	5.0000	4.7500	4.7500	-28.786%	10	217	+375.789%
2026-03-03	6.6600	6.6700	6.6600	6.6700	-1.912%	18	217	+238.831%
2026-02-25	6.8000	6.8000	6.8000	6.8000	-8.725%	1	217	+232.353%
2026-02-24	6.8100	7.5500	6.8100	7.4500	-5.815%	112	217	+203.356%
2026-02-23	5.1400	7.9100	5.1400	7.9100	+65.481%	26	146	+185.714%
2026-02-20	4.8300	4.8300	2.6900	4.7800	-14.029%	31	144	+372.803%
2026-02-09	5.5500	5.5600	5.5500	5.5600	+3.154%	30	161	+306.475%
2026-02-06	4.9200	5.3900	4.9200	5.3900	+20.313%	20	171	+319.295%
2026-02-05	4.4800	4.4800	4.4800	4.4800	+51.864%	9	191	+404.464%
2026-02-02	2.8900	3.2800	2.7100	2.9500	+12.167%	16	200	+666.102%
2026-01-29	2.6300	2.6300	2.6300	2.6300	-11.448%	1	201	+759.316%
2026-01-20	2.9400	2.9700	2.8400	2.9700	+6.452%	7	201	+660.943%
2026-01-16	2.7900	2.7900	2.7900	2.7900	+1.455%	2	207	+710.036%
2026-01-15	2.7400	2.7500	2.7400	2.7500	+10.442%	2	207	+721.818%
2026-01-08	0.8800	2.8200	0.8800	2.4900	-7.778%	14	205	+807.631%
2025-12-16	2.6900	3.1300	2.6900	2.7000	+1.887%	9	210	+737.037%
2025-12-15	2.6500	2.6500	2.6500	2.6500	-8.621%	21	211	+752.830%
2025-12-12	2.5900	2.9000	2.5900	2.9000	+7.407%	2	211	+679.310%
2025-12-11	2.7400	2.7400	2.2800	2.7000	-31.122%	10	211	+737.037%
2025-12-10	3.9200	3.9200	3.9200	3.9200	+56.800%	1	220	+476.531%
2025-12-09	2.4900	2.5000	2.4900	2.5000	+4.603%	25	219	+804.000%
2025-12-04	2.5300	2.5300	2.3900	2.3900	-12.774%	2	194	+845.607%
2025-12-03	2.9900	2.9900	2.7400	2.7400	-11.897%	2	194	+724.818%
2025-12-02	3.0600	3.6300	3.0600	3.1100	-13.611%	16	194	+626.688%
2025-12-01	3.6000	3.6000	3.6000	3.6000	+6.825%	1	191	+527.778%
2025-11-26	3.3700	3.3700	3.3700	3.3700	-18.005%	1	191	+570.623%
2025-11-25	4.1100	4.1100	4.1100	4.1100	+18.103%	6	191	+449.878%
2025-11-24	3.4800	3.4800	3.4800	3.4800	-13.000%	1	185	+549.425%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-34.426%	10	184	+465.000%
2025-11-20	3.1500	6.1000	3.1500	6.1000	+77.843%	20	194	+270.492%
2025-11-19	3.2000	3.4300	3.2000	3.4300	+27.509%	48	209	+558.892%
2025-11-18	3.2400	3.2400	2.6900	2.6900	-26.099%	6	257	+740.149%
2025-11-13	3.5000	3.6400	3.5000	3.6400	+26.829%	12	263	+520.879%
2025-11-11	2.8700	2.8700	2.8700	2.8700	+13.889%	13	262	+687.456%
2025-11-10	2.5200	2.5200	2.5200	2.5200	-36.041%	1	262	+796.825%
2025-11-07	2.4800	3.9400	2.4800	3.9400	+47.015%	3	263	+473.604%
2025-11-06	2.6700	2.6800	2.6700	2.6800	-8.844%	20	263	+743.284%
2025-10-30	2.9100	2.9400	2.8400	2.9400	-30.660%	99	283	+668.707%
2025-10-27	4.2400	4.2400	4.2400	4.2400	+7.342%	1	195	+433.019%
2025-10-22	3.9500	3.9500	3.9500	3.9500	-7.710%	2	195	+472.152%
2025-10-20	4.2800	4.2800	4.2800	4.2800	+13.830%	1	195	+428.037%
2025-10-17	2.8200	3.7600	2.8200	3.7600	-2.083%	2	195	+501.064%
2025-10-16	3.8400	3.8400	3.8400	3.8400	+12.941%	13	195	+488.542%
2025-10-13	3.4000	3.4000	3.4000	3.4000	-2.857%	2	195	+564.706%
2025-10-10	3.3000	3.5000	3.3000	3.5000	0.000%	6	197	+545.714%
2025-10-03	3.1500	3.5000	3.1500	3.5000	+6.061%	180	193	+545.714%
2025-09-12	3.3000	3.3000	3.3000	3.3000	-2.941%	5	16	+584.848%
2025-09-11	3.4000	3.4000	3.4000	3.4000	-27.660%	1	12	+564.706%
2025-07-08	4.7000	4.7000	4.7000	4.7000	-27.692%	2	11	+380.851%
2025-06-05	6.5000	6.5000	6.5000	6.5000	+3.175%	1	11	+247.692%
2025-06-04	6.3000	6.3000	6.3000	6.3000	-16.000%	1	9	+258.730%
2025-05-23	7.5000	7.5000	7.5000	7.5000	-20.213%	2	9	+201.333%
2025-04-29	9.4000	9.4000	9.4000	9.4000	-21.667%	2	9	+140.426%
2025-04-09	12.0000	12.0000	12.0000	12.0000	-20.792%	1	11	+88.333%
2025-04-08	15.1500	15.1500	15.1500	15.1500	-20.179%	2	10	+49.175%
2025-04-07	18.9800	18.9800	18.9800	18.9800	+20.127%	2	10	+19.073%
2025-04-04	15.8000	15.8000	15.8000	15.8000	+61.885%	4	8	+43.038%
2025-03-26	9.7600	9.7600	9.7600	9.7600	-26.782%	1	6	+131.557%
2025-03-13	13.3300	13.3300	13.3300	13.3300	-14.221%	1	8	+69.542%
2025-03-10	15.5400	15.5400	15.5400	15.5400	+63.579%	1	8	+45.431%
2025-03-06	9.5000	9.5000	9.5000	9.5000	+12.028%	12	19	+137.895%
2025-02-28	8.4800	8.4800	8.4800	8.4800	+0.952%	2	19	+166.509%
2025-02-27	8.4000	8.4000	8.4000	8.4000	-2.552%	10	18	+169.048%
2025-02-25	8.6200	8.6200	8.6200	8.6200	+23.143%	2	8	+162.181%
2025-02-21	6.9500	7.0000	6.9500	7.0000	-13.043%	12	8	+222.857%
2025-02-10	8.0500	8.0500	8.0500	8.0500	-1.227%	1	6	+180.745%
2025-01-28	8.1500	8.1500	8.1500	8.1500	-18.500%	1	6	+177.301%
2024-12-17	10.0000	10.0000	10.0000	10.0000	0.000%	1	5	+126.000%
2024-12-09	10.0000	10.0000	10.0000	10.0000	-4.762%	2	5	+126.000%
2024-11-27	10.5000	10.5000	10.5000	10.5000	-3.670%	1	2	+115.238%
2024-11-26	10.9000	10.9000	10.9000	10.9000	-6.678%	1	2	+107.339%
2024-11-25	11.6800	11.6800	11.6800	11.6800	-5.806%	1	1	+93.493%
2024-11-12	12.4700	12.4700	12.4000	12.4000	-43.636%	2	1	+82.258%
2024-09-18	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	+2.727%

.dark-mode .htlP0G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .htlP0G{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P180CRWD Jan 15 2027 180.00 Put (CRWD270115P00180000)option OPRA

CRWD20270115P180
CRWD Jan 15 2027 180.00 Put (CRWD270115P00180000)
option OPRA