Dark

CRWD20270115P200
CRWD Jan 15 2027 200.00 Put (CRWD270115P00200000)
option OPRA

EOD

Jul 20, 2026

32.18-4.595%(-1.55)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	33.2000	33.2000	32.1800	32.1800	-4.595%	164	680	0.000%
2026-07-17	31.5700	33.7300	31.3500	33.7300	+0.387%	5	604	-4.595%
2026-07-16	32.5000	33.6000	32.3500	33.6000	+7.075%	6	603	-4.226%
2026-07-15	29.8000	32.0000	29.8000	31.3800	+1.226%	17	605	+2.549%
2026-07-14	31.9500	31.9500	31.0000	31.0000	-20.696%	5	590	+3.806%
2026-07-13	39.0900	39.0900	39.0900	39.0900	+3.413%	1	586	-17.677%
2026-07-10	37.7000	37.8500	37.7000	37.8000	+4.132%	4	586	-14.868%
2026-07-08	37.1000	37.7000	36.3000	36.3000	+0.833%	20	586	-11.350%
2026-07-07	34.3500	36.0000	33.6500	36.0000	+9.422%	28	570	-10.611%
2026-07-06	30.6000	32.9000	30.6000	32.9000	+3,437.634%	119	557	-2.188%
2026-07-01	0.9300	0.9300	0.9300	0.9300	+16.250%	5	531	+3,360.215%
2026-06-17	0.8000	0.8000	0.8000	0.8000	-26.606%	10	541	+3,922.500%
2026-06-10	1.0800	1.1500	1.0800	1.0900	0.000%	18	541	+2,852.294%
2026-06-04	0.9500	1.3500	0.9400	1.0900	-16.154%	5	559	+2,852.294%
2026-06-03	0.9500	1.3000	0.9500	1.3000	+21.495%	2	558	+2,375.385%
2026-05-29	1.2800	1.2800	1.0700	1.0700	-16.406%	11	556	+2,907.477%
2026-05-28	1.2800	1.2800	1.2800	1.2800	+16.364%	1	556	+2,414.063%
2026-05-26	1.1000	1.1000	1.1000	1.1000	-0.901%	1	557	+2,825.455%
2026-05-21	1.1800	1.1900	1.1100	1.1100	-11.905%	14	558	+2,799.099%
2026-05-20	1.2600	1.2600	1.2600	1.2600	-5.970%	4	564	+2,453.968%
2026-05-18	1.4400	1.5000	1.3400	1.3400	-6.944%	36	565	+2,301.493%
2026-05-15	1.4400	1.4400	1.4400	1.4400	-15.294%	1	565	+2,134.722%
2026-05-14	1.7500	1.7500	1.6100	1.7000	-5.556%	12	565	+1,792.941%
2026-05-12	1.8000	1.8000	1.8000	1.8000	-10.000%	1	565	+1,687.778%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-18.699%	1	565	+1,509.000%
2026-05-07	2.4600	2.4600	2.4600	2.4600	-6.464%	1	566	+1,208.130%
2026-05-05	2.6300	2.6300	2.6300	2.6300	-23.547%	1	566	+1,123.574%
2026-04-29	3.4400	3.4400	3.4400	3.4400	-11.795%	3	565	+835.465%
2026-04-24	3.9000	3.9000	3.9000	3.9000	+18.182%	1	565	+725.128%
2026-04-22	3.3000	3.3000	3.3000	3.3000	-22.353%	2	565	+875.152%
2026-04-17	4.2500	4.2500	4.2500	4.2500	-12.371%	2	563	+657.176%
2026-04-16	4.8500	4.8500	4.8500	4.8500	-19.435%	1	565	+563.505%
2026-04-14	6.0300	6.1000	5.9800	6.0200	-3.371%	70	566	+434.551%
2026-04-13	6.3000	6.3000	6.2200	6.2300	-15.238%	111	608	+416.533%
2026-04-10	6.6600	8.2500	6.6600	7.3500	+20.098%	32	633	+337.823%
2026-04-09	4.7900	6.1200	4.7900	6.1200	+30.213%	22	622	+425.817%
2026-04-08	4.8500	4.8500	4.0200	4.7000	-22.314%	53	622	+584.681%
2026-04-06	6.0500	6.0500	6.0500	6.0500	-6.491%	2	583	+431.901%
2026-04-02	6.4700	6.4700	6.4700	6.4700	-10.139%	2	581	+397.372%
2026-03-30	7.3500	7.3500	7.2000	7.2000	-10.559%	3	581	+346.944%
2026-03-27	8.4500	8.4500	7.9000	8.0500	+45.833%	4	583	+299.752%
2026-03-24	5.5200	5.5200	5.5200	5.5200	+6.977%	1	581	+482.971%
2026-03-23	5.1200	5.1600	5.1200	5.1600	-10.881%	15	580	+523.643%
2026-03-20	5.6500	5.8000	4.9800	5.7900	+23.191%	84	594	+455.786%
2026-03-16	4.7000	4.7000	4.7000	4.7000	-5.433%	5	634	+584.681%
2026-03-12	4.8500	4.9700	4.8500	4.9700	-0.600%	21	634	+547.485%
2026-03-11	4.8700	5.0000	4.8700	5.0000	-13.043%	30	634	+543.600%
2026-03-06	5.7500	5.7500	5.7500	5.7500	0.000%	1	643	+459.652%
2026-03-05	5.6000	5.7500	5.6000	5.7500	-24.342%	3	643	+459.652%
2026-03-03	7.6000	7.6000	7.6000	7.6000	-2.439%	1	643	+323.421%
2026-03-02	8.0200	8.0300	7.7900	7.7900	-13.732%	77	643	+313.094%
2026-02-27	9.0300	9.0300	9.0300	9.0300	+4.393%	4	675	+256.368%
2026-02-26	8.7000	8.8000	8.6500	8.6500	-4.945%	1,200	671	+272.023%
2026-02-25	10.7100	10.7100	9.1000	9.1000	-14.953%	5	1,396	+253.626%
2026-02-24	11.1000	11.3500	9.9300	10.7000	+4.390%	133	1,396	+200.748%
2026-02-23	8.6000	11.5000	8.6000	10.2500	+55.303%	216	1,387	+213.951%
2026-02-20	5.6500	6.6500	5.3500	6.6000	+12.821%	10	1,357	+387.576%
2026-02-18	6.0500	6.0500	5.8500	5.8500	-4.723%	2	1,356	+450.085%
2026-02-12	6.1500	6.2100	6.1000	6.1400	-6.260%	68	1,356	+424.104%
2026-02-10	6.5500	6.5500	6.5500	6.5500	-2.675%	1	1,306	+391.298%
2026-02-09	6.7300	6.7300	6.7300	6.7300	-3.857%	2	1,306	+378.158%
2026-02-05	6.4200	7.0000	6.4200	7.0000	+18.644%	6	1,304	+359.714%
2026-02-04	5.1400	5.9100	5.1400	5.9000	+34.091%	6	1,306	+445.424%
2026-01-29	4.4000	4.4000	4.4000	4.4000	+17.333%	1	1,303	+631.364%
2026-01-23	3.7500	3.7500	3.7500	3.7500	0.000%	2	1,303	+758.133%
2026-01-22	3.7500	3.7500	3.7500	3.7500	-9.639%	100	1,303	+758.133%
2026-01-21	4.1500	4.1500	4.1500	4.1500	-2.353%	100	1,203	+675.422%
2026-01-20	4.5500	4.5500	4.2500	4.2500	+4.938%	3	1,103	+657.176%
2026-01-16	4.0500	4.0500	4.0500	4.0500	+15.385%	1	1,101	+694.568%
2026-01-15	3.5000	3.5100	3.5000	3.5100	+0.286%	201	1,101	+816.809%
2026-01-12	4.1200	4.1200	3.5000	3.5000	+6.061%	2	901	+819.429%
2026-01-07	3.3000	3.3000	3.3000	3.3000	-13.158%	1	900	+875.152%
2026-01-06	4.0000	4.0000	3.8000	3.8000	+1.604%	2	900	+746.842%
2025-12-29	3.7400	3.7400	3.7400	3.7400	+10.000%	5	900	+760.428%
2025-12-23	3.5000	3.5000	3.4000	3.4000	-16.256%	2	900	+846.471%
2025-12-18	4.0600	4.0600	4.0600	4.0600	+1.500%	1	900	+692.611%
2025-12-03	4.0000	4.0000	4.0000	4.0000	-5.882%	10	900	+704.500%
2025-11-20	4.2500	4.2500	4.2500	4.2500	-26.724%	1	890	+657.176%
2025-11-18	5.8000	5.8000	5.8000	5.8000	+50.649%	1	890	+454.828%
2025-11-14	3.5000	3.8500	3.5000	3.8500	-3.750%	2	890	+735.844%
2025-11-13	4.0000	4.0000	4.0000	4.0000	+12.360%	1	890	+704.500%
2025-11-12	3.5600	3.5600	3.5600	3.5600	-16.822%	1	890	+803.933%
2025-11-04	4.2800	4.2800	4.2800	4.2800	+19.220%	2	890	+651.869%
2025-11-03	4.2500	4.2500	3.5900	3.5900	-4.011%	2	890	+796.379%
2025-10-31	3.7000	3.7400	3.7000	3.7400	-1.579%	3	890	+760.428%
2025-10-30	4.6000	4.6000	3.8000	3.8000	+15.152%	5	890	+746.842%
2025-10-28	3.3000	3.3000	3.3000	3.3000	-35.547%	3	890	+875.152%
2025-10-24	5.2500	5.2500	3.6800	5.1200	+12.527%	10	890	+528.516%
2025-10-23	5.3500	5.3500	4.5500	4.5500	+6.808%	2	895	+607.253%
2025-10-21	4.5000	4.5000	4.2100	4.2600	-8.584%	208	895	+655.399%
2025-10-15	4.6600	4.6600	4.6600	4.6600	+2.418%	1	695	+590.558%
2025-10-13	4.5500	4.5500	4.5500	4.5500	+5.814%	1	695	+607.253%
2025-10-10	4.3000	4.3000	4.3000	4.3000	+6.173%	6	696	+648.372%
2025-10-07	4.0500	4.0500	4.0500	4.0500	+1.250%	1	701	+694.568%
2025-10-03	4.0000	4.0000	4.0000	4.0000	+9.290%	1	701	+704.500%
2025-10-02	3.0500	3.9400	3.0500	3.6600	-10.294%	111	702	+779.235%
2025-09-30	4.0000	4.0800	4.0000	4.0800	+0.246%	6	634	+688.725%
2025-09-25	4.3700	4.3700	4.0700	4.0700	+4.359%	5	635	+690.663%
2025-09-19	3.9000	3.9000	3.9000	3.9000	-2.256%	1	632	+725.128%
2025-09-18	3.9900	3.9900	3.9900	3.9900	-16.000%	1	633	+706.516%
2025-09-16	4.7500	4.7500	4.7500	4.7500	+7.223%	1	633	+577.474%
2025-09-15	4.4300	4.4300	4.4300	4.4300	-9.592%	100	634	+626.411%
2025-09-12	4.9000	4.9000	4.9000	4.9000	-1.010%	200	534	+556.735%
2025-09-11	4.9500	4.9500	4.9500	4.9500	0.000%	2	342	+550.101%
2025-09-10	4.9500	4.9500	4.9500	4.9500	-1.000%	200	342	+550.101%
2025-09-03	5.0000	5.0000	5.0000	5.0000	-14.530%	1	146	+543.600%
2025-09-02	5.6500	5.8500	5.6500	5.8500	-15.340%	8	145	+450.085%
2025-08-28	6.9100	6.9100	6.9100	6.9100	+5.496%	4	143	+365.702%
2025-08-26	6.6000	6.6000	6.5500	6.5500	+1.550%	4	143	+391.298%
2025-08-25	6.4500	6.4500	6.4500	6.4500	-11.034%	5	143	+398.915%
2025-08-21	7.3500	7.3500	7.2500	7.2500	-3.333%	2	139	+343.862%
2025-08-19	7.5000	7.5000	7.5000	7.5000	+2.041%	1	140	+329.067%
2025-08-15	7.3500	7.3500	7.3500	7.3500	-3.922%	1	140	+337.823%
2025-08-14	7.6500	7.6500	7.6500	7.6500	+4.223%	1	140	+320.654%
2025-08-11	7.3400	7.3400	7.3400	7.3400	+7.153%	1	140	+338.420%
2025-08-08	6.8500	6.8500	6.8500	6.8500	-11.840%	1	139	+369.781%
2025-08-07	7.7700	7.7700	7.7700	7.7700	+38.998%	10	139	+314.157%
2025-08-01	5.5900	5.5900	5.5900	5.5900	-3.621%	2	149	+475.671%
2025-07-28	6.2000	6.2000	5.8000	5.8000	-9.375%	3	149	+454.828%
2025-07-23	6.4200	6.4200	6.4000	6.4000	-4.478%	5	152	+402.813%
2025-07-15	6.7000	6.7000	6.7000	6.7000	+1.515%	1	152	+380.299%
2025-07-11	6.6900	6.7200	6.6000	6.6000	+3.774%	4	151	+387.576%
2025-07-10	6.3500	6.3600	6.3500	6.3600	-11.049%	10	150	+405.975%
2025-06-12	7.1500	7.1500	7.1500	7.1500	-10.625%	1	147	+350.070%
2025-06-10	8.0000	8.0000	8.0000	8.0000	-7.514%	10	147	+302.250%
2025-06-09	8.6500	8.6500	8.6500	8.6500	-1.705%	10	147	+272.023%
2025-06-04	9.0500	9.2000	8.1800	8.8000	-2.222%	17	148	+265.682%
2025-05-27	9.0000	9.0000	9.0000	9.0000	-4.963%	1	148	+257.556%
2025-05-23	9.4700	9.4700	9.4700	9.4700	-6.883%	24	153	+239.810%
2025-05-14	10.0400	10.1700	10.0400	10.1700	+0.693%	4	153	+216.421%
2025-05-13	10.1000	10.1000	10.1000	10.1000	-12.931%	1	155	+218.614%
2025-05-12	11.6000	11.6000	11.6000	11.6000	-10.286%	3	156	+177.414%
2025-05-09	12.5000	12.9300	12.5000	12.9300	+5.984%	40	159	+148.879%
2025-05-08	12.2000	12.2000	12.2000	12.2000	-2.008%	1	147	+163.770%
2025-05-07	12.2000	12.4500	11.9200	12.4500	+11.161%	8	147	+158.474%
2025-05-06	11.2000	11.2000	11.2000	11.2000	+1.633%	1	142	+187.321%
2025-05-02	11.0200	11.0200	11.0200	11.0200	-5.812%	4	142	+192.015%
2025-05-01	11.7000	11.7000	11.7000	11.7000	-15.645%	1	142	+175.043%
2025-04-24	13.8700	13.8700	13.8700	13.8700	-6.473%	2	142	+132.012%
2025-04-23	14.8300	14.8300	14.8300	14.8300	-4.446%	1	142	+116.993%
2025-04-16	15.7500	15.7500	15.5200	15.5200	-2.696%	4	142	+107.345%
2025-04-15	15.9500	15.9500	15.9500	15.9500	-6.176%	1	145	+101.755%
2025-04-14	16.0000	17.0000	16.0000	17.0000	+6.250%	11	145	+89.294%
2025-04-11	16.0000	16.0000	16.0000	16.0000	-1.840%	20	154	+101.125%
2025-04-09	21.5400	21.5400	16.3000	16.3000	-26.577%	3	154	+97.423%
2025-04-08	22.2000	22.2000	22.2000	22.2000	+6.220%	1	154	+44.955%
2025-04-07	26.2500	26.2500	20.9000	20.9000	-6.738%	28	155	+53.971%
2025-04-04	23.0500	23.0500	22.4100	22.4100	+42.739%	4	180	+43.597%
2025-04-03	15.7000	15.7000	15.7000	15.7000	+9.408%	9	179	+104.968%
2025-03-28	13.6700	14.3500	13.6700	14.3500	+11.240%	24	170	+124.251%
2025-03-27	12.6500	13.3500	12.6500	12.9000	+0.781%	92	169	+149.457%
2025-03-24	12.8000	12.8000	12.8000	12.8000	-26.857%	1	175	+151.406%
2025-03-13	17.3000	17.5000	17.3000	17.5000	+6.707%	2	178	+83.886%
2025-03-12	16.0000	16.6000	16.0000	16.4000	-21.905%	8	178	+96.220%
2025-03-10	20.8800	21.0000	19.9000	21.0000	+16.343%	7	178	+53.238%
2025-03-07	16.0000	18.0500	16.0000	18.0500	+21.385%	4	181	+78.283%
2025-03-06	14.8500	14.8700	12.7000	14.8700	+27.094%	13	179	+116.409%
2025-03-05	14.5000	14.5000	11.7000	11.7000	+1.739%	33	183	+175.043%
2025-02-27	10.7600	11.5000	10.7600	11.5000	+7.981%	2	152	+179.826%
2025-02-26	10.6500	10.6500	10.6500	10.6500	+3.902%	2	151	+202.160%
2025-02-21	8.8000	10.2500	8.8000	10.2500	+12.022%	42	149	+213.951%
2025-02-20	9.5000	9.5000	9.1500	9.1500	+6.395%	3	132	+251.694%
2025-02-18	8.6000	8.6000	8.6000	8.6000	-6.522%	1	133	+274.186%
2025-02-13	9.2500	9.2500	8.9500	9.2000	-4.167%	7	133	+249.783%
2025-02-12	9.9000	9.9000	9.5500	9.6000	-4.000%	11	130	+235.208%
2025-02-10	10.0000	10.0000	10.0000	10.0000	-6.103%	1	127	+221.800%
2025-02-07	10.0000	10.6500	10.0000	10.6500	+2.404%	6	127	+202.160%
2025-02-06	10.4000	10.4000	10.4000	10.4000	-5.455%	1	127	+209.423%
2025-02-05	11.0000	11.0000	11.0000	11.0000	-3.762%	1	128	+192.545%
2025-02-03	11.4300	11.4300	11.4300	11.4300	+6.326%	5	127	+181.540%
2025-01-28	11.3600	11.3600	10.6500	10.7500	-21.418%	103	127	+199.349%
2025-01-15	14.1800	14.1800	13.6800	13.6800	-8.188%	3	80	+135.234%
2025-01-14	14.9000	14.9000	14.9000	14.9000	-6.289%	6	79	+115.973%
2025-01-13	16.0000	16.0000	15.9000	15.9000	+10.417%	2	73	+102.390%
2025-01-08	14.4000	14.4000	14.4000	14.4000	+6.667%	1	70	+123.472%
2025-01-07	13.5000	13.5000	13.5000	13.5000	-4.795%	1	70	+138.370%
2025-01-03	14.3900	14.3900	14.0200	14.1800	-2.877%	10	69	+126.939%
2025-01-02	14.6000	14.6000	14.6000	14.6000	-5.806%	1	73	+120.411%
2024-12-31	15.5000	15.5000	15.5000	15.5000	+3.679%	1	71	+107.613%
2024-12-30	14.9400	14.9500	14.9400	14.9500	+6.786%	2	71	+115.251%
2024-12-27	14.7000	14.7000	14.0000	14.0000	+0.071%	4	69	+129.857%
2024-12-26	13.9900	13.9900	13.9900	13.9900	-6.421%	1	67	+130.021%
2024-12-19	14.9500	14.9500	14.9500	14.9500	+1.356%	1	68	+115.251%
2024-12-18	14.2500	14.7500	14.2500	14.7500	+11.742%	2	68	+118.169%
2024-12-17	13.2000	13.2000	13.2000	13.2000	-2.222%	1	67	+143.788%
2024-12-11	14.0500	14.0500	13.5000	13.5000	-7.025%	3	66	+138.370%
2024-12-10	14.5000	14.5200	14.5000	14.5200	+2.979%	2	69	+121.625%
2024-12-09	14.1000	14.1000	14.1000	14.1000	+2.845%	1	69	+128.227%
2024-12-06	12.2500	13.7100	12.2500	13.7100	+1.706%	22	69	+134.719%
2024-12-04	14.0000	14.0000	13.4800	13.4800	-6.324%	2	58	+138.724%
2024-12-03	14.3900	14.3900	14.3900	14.3900	-2.770%	1	59	+123.628%
2024-12-02	14.8000	14.8000	14.8000	14.8000	-1.333%	3	59	+117.432%
2024-11-29	15.0000	15.0000	15.0000	15.0000	-2.913%	2	59	+114.533%
2024-11-27	15.2900	15.4500	15.1700	15.4500	+3.344%	3	58	+108.285%
2024-11-25	14.5000	14.9500	14.5000	14.9500	-1.967%	22	58	+115.251%
2024-11-22	15.5000	15.5000	15.2500	15.2500	-8.133%	4	36	+111.016%
2024-11-20	17.0000	17.0000	16.6000	16.6000	-3.151%	6	38	+93.855%
2024-11-18	17.1400	17.1400	17.1400	17.1400	+1.721%	5	43	+87.748%
2024-11-14	16.8500	16.8500	16.8500	16.8500	+1.384%	1	40	+90.979%
2024-11-12	17.1900	17.1900	16.6200	16.6200	-6.102%	2	40	+93.622%
2024-11-07	19.0000	19.0000	17.7000	17.7000	-10.606%	6	39	+81.808%
2024-11-06	19.9100	19.9100	19.8000	19.8000	-11.211%	2	34	+62.525%
2024-11-05	22.2500	22.3000	22.2500	22.3000	+1.364%	2	36	+44.305%
2024-11-01	22.0000	22.0000	22.0000	22.0000	+6.229%	32	34	+46.273%
2024-10-29	20.7100	20.7100	20.7100	20.7100	-2.311%	1	18	+55.384%
2024-10-18	21.2000	21.2000	21.2000	21.2000	-2.304%	10	17	+51.792%
2024-10-15	21.7000	21.7000	21.6500	21.7000	-6.667%	5	22	+48.295%
2024-10-09	23.2500	23.2500	23.2500	23.2500	-7.000%	5	17	+38.409%
2024-10-07	25.0000	25.0000	25.0000	25.0000	-4.580%	1	12	+28.720%
2024-09-30	26.0000	26.2000	26.0000	26.2000	+4.175%	7	12	+22.824%
2024-09-25	25.1500	25.1500	25.1500	25.1500	+2.905%	2	5	+27.952%
2024-09-24	24.4400	24.4400	24.4400	24.4400	-4.717%	1	5	+31.669%
2024-09-19	25.5000	26.2500	25.5000	25.6500	0.000%	4	4	+25.458%

.dark-mode .Drtn3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Drtn3q{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P200CRWD Jan 15 2027 200.00 Put (CRWD270115P00200000)option OPRA

CRWD20270115P200
CRWD Jan 15 2027 200.00 Put (CRWD270115P00200000)
option OPRA