Dark

CRWD20270115P190
CRWD Jan 15 2027 190.00 Put (CRWD270115P00190000)
option OPRA

EOD

Jul 20, 2026

27.30+2.632%(+0.70)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	29.2300	29.2300	27.3000	27.3000	+2.632%	12	220	0.000%
2026-07-17	27.5000	27.5000	26.6000	26.6000	-0.375%	23	220	+2.632%
2026-07-16	26.7000	26.7000	26.7000	26.7000	+2.103%	1	239	+2.247%
2026-07-15	25.1900	26.1500	25.1900	26.1500	-0.759%	40	240	+4.398%
2026-07-14	28.1000	28.1000	26.3500	26.3500	-18.421%	6	239	+3.605%
2026-07-13	32.3000	32.3000	32.3000	32.3000	+9.122%	1	239	-15.480%
2026-07-09	29.6000	29.6000	29.6000	29.6000	-7.644%	2	238	-7.770%
2026-07-08	32.2500	32.8000	31.4500	32.0500	+7.370%	8	240	-14.821%
2026-07-07	30.0500	30.2700	28.9500	29.8500	+4.737%	7	239	-8.543%
2026-07-06	26.6500	28.5000	26.3000	28.5000	-1.145%	68	236	-4.211%
2026-07-02	29.0000	29.0000	28.8300	28.8300	+2,385.345%	76	147	-5.307%
2026-06-04	1.1600	1.1600	1.1600	1.1600	+6.422%	30	147	+2,253.448%
2026-05-18	1.1900	1.1900	1.0900	1.0900	-23.239%	3	177	+2,404.587%
2026-05-13	1.4200	1.4200	1.4200	1.4200	+1.429%	1	178	+1,822.535%
2026-05-12	1.4000	1.4000	1.4000	1.4000	-50.000%	1	178	+1,850.000%
2026-04-28	2.7800	2.9600	2.6900	2.8000	0.000%	356	178	+875.000%
2026-04-27	2.8500	2.9600	2.7300	2.8000	-8.197%	294	185	+875.000%
2026-04-24	3.0100	3.2000	2.8600	3.0500	0.000%	7	169	+795.082%
2026-04-23	2.9800	3.1500	2.8900	3.0500	+10.909%	12	169	+795.082%
2026-04-22	2.7600	2.9200	2.6400	2.7500	-11.290%	184	168	+892.727%
2026-04-21	2.9900	3.1000	2.7300	3.1000	-51.181%	532	89	+780.645%
2026-04-10	6.2700	6.3500	6.0300	6.3500	+71.159%	11	89	+329.921%
2026-04-08	3.7100	3.7100	3.7100	3.7100	-41.758%	1	78	+635.849%
2026-03-27	6.3700	6.3700	6.3700	6.3700	+31.340%	1	79	+328.571%
2026-03-20	4.8500	4.8500	4.8500	4.8500	+31.081%	1	78	+462.887%
2026-03-16	3.5500	3.7000	3.5500	3.7000	-12.941%	2	77	+637.838%
2026-03-11	4.2500	4.2500	4.2500	4.2500	-36.567%	1	76	+542.353%
2026-03-02	6.7000	6.7000	6.7000	6.7000	-25.967%	1	77	+307.463%
2026-02-24	8.9000	9.0500	8.9000	9.0500	+1.914%	2	77	+201.657%
2026-02-23	5.9800	8.8800	5.9800	8.8800	+69.466%	18	77	+207.432%
2026-02-17	5.2600	5.2600	5.2400	5.2400	-19.755%	20	76	+420.992%
2026-02-06	6.5300	6.5300	6.5300	6.5300	+18.083%	10	59	+318.070%
2026-02-05	5.1100	5.5300	5.1100	5.5300	+20.217%	19	69	+393.671%
2026-02-03	4.1000	4.6000	3.8200	4.6000	+28.852%	3	88	+493.478%
2026-02-02	3.6000	3.6000	3.5700	3.5700	+5.310%	2	89	+664.706%
2026-01-21	3.3900	3.3900	3.3900	3.3900	-3.143%	10	89	+705.310%
2026-01-20	3.5000	3.5000	3.5000	3.5000	+12.903%	15	99	+680.000%
2026-01-15	3.3000	3.5300	2.8500	3.1000	+4.027%	8	114	+780.645%
2026-01-02	2.9800	2.9800	2.9800	2.9800	-2.932%	1	117	+816.107%
2025-12-31	3.0700	3.0700	3.0700	3.0700	+14.552%	1	116	+789.251%
2025-12-30	2.6800	2.6800	2.6800	2.6800	-12.131%	1	116	+918.657%
2025-12-22	3.0500	3.0500	3.0500	3.0500	+19.141%	1	116	+795.082%
2025-12-19	2.5600	2.5600	2.5600	2.5600	-16.340%	1	116	+966.406%
2025-12-12	3.0600	3.0600	3.0600	3.0600	+1.325%	1	116	+792.157%
2025-12-11	3.0200	3.0200	3.0200	3.0200	-0.330%	1	117	+803.974%
2025-12-09	3.0300	3.4300	3.0300	3.0300	+58.639%	9	116	+800.990%
2025-12-05	1.9100	1.9100	1.9100	1.9100	-37.987%	1	116	+1,329.319%
2025-12-04	3.0800	3.0800	3.0800	3.0800	+0.984%	2	115	+786.364%
2025-12-03	3.9700	4.1000	3.0400	3.0500	-23.367%	19	115	+795.082%
2025-12-02	3.9800	3.9800	3.9800	3.9800	-1.728%	1	108	+585.930%
2025-11-14	4.0500	4.0500	4.0500	4.0500	+10.959%	1	107	+574.074%
2025-11-13	3.6500	3.6500	3.6500	3.6500	+25.862%	1	107	+647.945%
2025-11-12	2.9000	2.9000	2.9000	2.9000	-16.905%	1	108	+841.379%
2025-11-10	3.4900	3.4900	3.4900	3.4900	+5.438%	1	107	+682.235%
2025-11-07	3.3100	3.3100	3.3100	3.3100	+5.079%	1	108	+724.773%
2025-11-06	3.1500	3.1500	3.1500	3.1500	-28.894%	1	108	+766.667%
2025-10-28	3.2000	4.8300	3.2000	4.4300	+15.666%	4	108	+516.253%
2025-10-23	4.7600	4.7600	3.8300	3.8300	-18.511%	9	106	+612.794%
2025-10-21	4.7000	4.7000	4.7000	4.7000	+17.207%	1	113	+480.851%
2025-10-16	3.2400	4.0100	3.2400	4.0100	+23.385%	10	114	+580.798%
2025-10-02	3.2500	3.2500	3.2500	3.2500	+5.178%	77	106	+740.000%
2025-09-19	3.0900	3.0900	3.0900	3.0900	-20.769%	1	29	+783.495%
2025-09-18	3.9000	3.9000	3.9000	3.9000	-41.964%	10	29	+600.000%
2025-08-08	6.7200	6.7200	6.7200	6.7200	+1.511%	1	29	+306.250%
2025-08-07	5.3700	7.1600	5.3700	6.6200	+15.734%	7	29	+312.387%
2025-08-05	6.0100	6.1000	5.7200	5.7200	+9.160%	6	29	+377.273%
2025-08-04	5.2500	5.2500	5.2400	5.2400	-29.189%	2	31	+420.992%
2025-06-17	7.4000	7.4000	7.4000	7.4000	+0.955%	1	31	+268.919%
2025-06-04	7.3700	7.9000	7.3300	7.3300	+3.094%	4	29	+272.442%
2025-06-03	6.8000	7.4100	6.8000	7.1100	-16.842%	5	29	+283.966%
2025-06-02	8.5500	8.5500	8.5500	8.5500	-14.925%	13	29	+219.298%
2025-04-29	10.4000	10.7300	10.0500	10.0500	-10.107%	7	35	+171.642%
2025-03-27	11.1800	11.1800	11.1800	11.1800	-11.270%	10	28	+144.186%
2025-03-17	11.9000	13.4000	11.9000	12.6000	-18.710%	16	28	+116.667%
2025-03-07	14.0000	15.5000	14.0000	15.5000	+39.640%	24	30	+76.129%
2025-03-06	11.1000	11.1000	11.1000	11.1000	-9.756%	1	18	+145.946%
2025-03-05	12.3000	12.3000	12.3000	12.3000	+14.419%	1	18	+121.951%
2025-02-25	10.7500	10.7500	10.7500	10.7500	+12.448%	5	18	+153.953%
2025-02-24	9.5600	9.5600	9.5600	9.5600	+21.783%	3	18	+185.565%
2025-02-20	7.8500	7.8500	7.8500	7.8500	-13.260%	1	21	+247.771%
2025-02-07	9.0500	9.0500	9.0500	9.0500	-7.084%	8	21	+201.657%
2025-02-03	9.7400	9.7400	9.7400	9.7400	+4.171%	1	23	+180.287%
2025-01-31	9.3500	9.3500	9.3500	9.3500	-18.625%	2	24	+191.979%
2024-12-17	11.4900	11.4900	11.4900	11.4900	+3.607%	1	24	+137.598%
2024-12-16	11.0900	11.0900	11.0900	11.0900	-7.583%	1	23	+146.168%
2024-12-11	12.0000	12.0000	12.0000	12.0000	-5.882%	1	23	+127.500%
2024-12-09	12.7500	12.7500	12.7500	12.7500	+8.051%	10	22	+114.118%
2024-12-04	11.8000	11.8000	11.8000	11.8000	-7.813%	1	18	+131.356%
2024-12-02	12.8000	12.8000	12.8000	12.8000	-0.389%	1	19	+113.281%
2024-11-27	12.8500	12.8500	12.8500	12.8500	0.000%	1	17	+112.451%
2024-11-26	12.8500	12.8500	12.8500	12.8500	-5.306%	2	17	+112.451%
2024-11-13	13.5700	13.5700	13.5700	13.5700	-28.201%	3	15	+101.179%
2024-10-15	18.9000	18.9000	18.9000	18.9000	-21.086%	2	12	+44.444%
2024-09-19	23.8800	23.9500	23.8500	23.9500	0.000%	10	10	+13.987%

.dark-mode .C7ltbS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C7ltbS{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P190CRWD Jan 15 2027 190.00 Put (CRWD270115P00190000)option OPRA

CRWD20270115P190
CRWD Jan 15 2027 190.00 Put (CRWD270115P00190000)
option OPRA