Dark

CRWD20270115P210
CRWD Jan 15 2027 210.00 Put (CRWD270115P00210000)
option OPRA

EOD

Jul 21, 2026

43.45+13.743%(+5.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	43.4000	44.1000	42.5500	43.4500	+13.743%	7	91	0.000%
2026-07-20	38.1500	38.2000	38.1500	38.2000	+1.867%	11	95	+13.743%
2026-07-17	37.5500	37.5500	37.5000	37.5000	-2.344%	5	95	+15.867%
2026-07-16	38.4500	38.4500	38.4000	38.4000	+3.365%	8	93	+13.151%
2026-07-15	36.1000	37.1500	36.1000	37.1500	+2.060%	9	90	+16.958%
2026-07-14	37.0700	37.5000	36.4000	36.4000	-17.179%	34	82	+19.368%
2026-07-13	43.9500	43.9500	43.9500	43.9500	+0.803%	1	52	-1.138%
2026-07-10	43.3000	43.6000	43.3000	43.6000	-0.796%	3	51	-0.344%
2026-07-08	43.1500	43.9500	43.1500	43.9500	+11.407%	10	50	-1.138%
2026-07-07	39.4500	39.4500	39.4500	39.4500	+5.481%	7	48	+10.139%
2026-07-06	37.4000	37.4000	37.4000	37.4000	-7.081%	6	41	+16.176%
2026-07-02	40.2500	40.2500	40.2500	40.2500	+3,885.149%	3	308	+7.950%
2026-06-24	1.0100	1.0100	1.0100	1.0100	-22.308%	3	308	+4,201.980%
2026-06-10	1.3000	1.3000	1.3000	1.3000	-7.143%	2	306	+3,242.308%
2026-05-29	1.4000	1.4000	1.4000	1.4000	-9.091%	1	306	+3,003.571%
2026-05-20	1.5500	1.5500	1.5400	1.5400	-18.947%	14	305	+2,721.429%
2026-05-15	1.9000	1.9000	1.9000	1.9000	-54.217%	1	318	+2,186.842%
2026-04-29	4.1500	4.1500	4.1500	4.1500	-5.682%	3	318	+946.988%
2026-04-23	4.4000	4.4000	4.4000	4.4000	-38.889%	1	318	+887.500%
2026-04-13	7.3500	7.4500	7.2000	7.2000	+15.200%	68	317	+503.472%
2026-04-09	6.2500	6.2500	6.2500	6.2500	-28.161%	2	329	+595.200%
2026-03-30	8.7000	8.7000	8.7000	8.7000	+40.777%	1	329	+399.425%
2026-03-23	6.1800	6.1800	6.1200	6.1800	-7.068%	6	329	+603.074%
2026-03-20	6.6500	6.6500	6.6500	6.6500	+33.000%	2	325	+553.383%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-27.007%	2	325	+769.000%
2026-03-10	6.8500	6.8500	6.8500	6.8500	-6.164%	13	325	+534.307%
2026-03-09	7.3000	7.3000	7.3000	7.3000	+8.148%	5	322	+495.205%
2026-03-06	6.4500	6.7500	6.4500	6.7500	-0.735%	3	322	+543.704%
2026-03-05	6.5000	6.8000	6.5000	6.8000	-42.128%	4	320	+538.971%
2026-02-25	11.7500	11.7500	11.7000	11.7500	-3.689%	14	310	+269.787%
2026-02-24	12.2000	12.2000	12.2000	12.2000	-3.175%	4	310	+256.148%
2026-02-23	12.6000	12.6000	12.6000	12.6000	+83.942%	1	310	+244.841%
2026-02-13	6.8500	6.8500	6.8500	6.8500	-12.961%	2	308	+534.307%
2026-02-12	7.6000	7.8700	7.6000	7.8700	-17.158%	10	308	+452.097%
2026-02-06	9.0700	9.9000	9.0700	9.5000	+35.135%	29	317	+357.368%
2026-02-05	6.6100	7.0300	6.6100	7.0300	+0.429%	29	334	+518.065%
2026-02-04	8.1200	8.1200	7.0000	7.0000	+7.527%	3	363	+520.714%
2026-02-03	6.2000	6.5100	6.2000	6.5100	+65.228%	2	363	+567.435%
2026-01-15	3.9400	3.9400	3.9400	3.9400	-12.054%	1	362	+1,002.792%
2026-01-02	4.4800	4.4800	4.4800	4.4800	+7.692%	1	363	+869.866%
2025-12-30	4.1500	4.1600	4.1500	4.1600	-12.421%	2	364	+944.471%
2025-11-06	4.7500	4.7500	4.7500	4.7500	-5.567%	1	364	+814.737%
2025-11-05	5.0300	5.0300	5.0300	5.0300	+14.840%	1	365	+763.817%
2025-10-31	4.2600	4.3800	3.6000	4.3800	-8.940%	59	366	+892.009%
2025-10-28	4.7900	4.8300	4.7800	4.8100	+1.477%	111	424	+803.326%
2025-10-24	5.8500	5.8500	4.7200	4.7400	+10.748%	26	340	+816.667%
2025-10-22	4.2800	4.2800	4.2800	4.2800	-8.547%	1	344	+915.187%
2025-10-21	4.6800	4.6800	4.6800	4.6800	-23.779%	8	343	+828.419%
2025-10-13	6.1400	6.1400	6.1400	6.1400	+29.536%	1	340	+607.655%
2025-10-06	4.7400	4.7400	4.7400	4.7400	-18.557%	1	340	+816.667%
2025-10-02	5.8200	5.8200	5.8200	5.8200	+36.941%	20	339	+646.564%
2025-09-22	4.2500	4.2500	4.2500	4.2500	-5.556%	1	319	+922.353%
2025-09-18	4.5000	4.5000	4.5000	4.5000	-23.986%	1	319	+865.556%
2025-09-10	5.9200	5.9200	5.9200	5.9200	-1.333%	10	320	+633.953%
2025-08-29	6.0000	6.0000	6.0000	6.0000	-13.043%	3	329	+624.167%
2025-08-27	6.9000	6.9000	6.9000	6.9000	-20.781%	15	329	+529.710%
2025-08-19	8.7100	8.7100	8.7100	8.7100	-1.023%	1	333	+398.852%
2025-08-14	8.8000	8.8000	8.8000	8.8000	-0.565%	1	333	+393.750%
2025-08-07	9.0200	9.0200	8.8500	8.8500	+16.294%	11	333	+390.960%
2025-08-06	7.6100	7.6100	7.6100	7.6100	+4.247%	1	323	+470.959%
2025-07-10	7.3000	7.3000	7.3000	7.3000	+5.036%	34	322	+495.205%
2025-07-09	6.9500	6.9500	6.9500	6.9500	-8.673%	1	322	+525.180%
2025-07-08	7.6100	7.6100	7.6100	7.6100	+2.699%	1	322	+470.959%
2025-07-02	7.4100	7.4100	7.4100	7.4100	-6.203%	1	322	+486.370%
2025-06-30	7.9000	7.9000	7.9000	7.9000	-15.508%	1	322	+450.000%
2025-06-10	9.3500	9.3500	9.3500	9.3500	-9.223%	1	322	+364.706%
2025-06-04	10.2500	10.3000	9.9000	10.3000	+8.080%	216	322	+321.845%
2025-06-03	9.5700	9.5700	9.5300	9.5300	-0.729%	2	326	+355.929%
2025-06-02	9.6000	9.6000	9.6000	9.6000	-9.605%	1	326	+352.604%
2025-05-28	10.6000	11.0300	10.5500	10.6200	+6.627%	62	326	+309.134%
2025-05-27	9.9600	9.9600	9.9600	9.9600	-4.871%	1	345	+336.245%
2025-05-19	10.4700	10.4700	10.4700	10.4700	-10.436%	1	345	+314.995%
2025-05-14	11.5200	11.6900	11.5200	11.6900	-11.035%	2	345	+271.685%
2025-05-12	13.1400	13.1400	13.1400	13.1400	-8.432%	1	345	+230.670%
2025-05-07	13.9000	14.5000	13.8500	14.3500	+13.170%	5	346	+202.787%
2025-05-02	12.6800	12.6800	12.6800	12.6800	-11.453%	10	346	+242.666%
2025-04-30	14.3200	14.3200	14.3200	14.3200	+4.145%	1	341	+203.422%
2025-04-29	13.7500	13.7500	13.7500	13.7500	-6.969%	1	340	+216.000%
2025-04-28	14.8000	14.8000	14.7800	14.7800	-24.283%	2	341	+193.978%
2025-04-10	18.2500	19.6000	18.2500	19.5200	+13.028%	5	341	+122.592%
2025-04-09	17.2700	17.2700	17.2700	17.2700	-34.781%	1	340	+151.592%
2025-04-08	26.4800	26.4800	26.4800	26.4800	+4.088%	1	339	+64.086%
2025-04-04	21.2000	25.4400	21.2000	25.4400	+73.652%	6	340	+70.794%
2025-04-02	14.6500	14.6500	14.6500	14.6500	-14.277%	1	340	+196.587%
2025-03-31	18.1000	18.1000	17.0900	17.0900	+12.066%	3	340	+154.242%
2025-03-27	14.7000	15.3500	14.6500	15.2500	-8.133%	34	339	+184.918%
2025-03-17	16.7900	16.9000	16.6000	16.6000	-21.882%	6	354	+161.747%
2025-03-11	21.2500	21.2500	21.2500	21.2500	-8.563%	1	354	+104.471%
2025-03-10	23.2400	23.2400	23.2400	23.2400	+19.670%	1	354	+86.962%
2025-03-07	18.9500	20.8000	18.9500	19.4200	+24.887%	544	354	+123.738%
2025-03-05	15.5000	15.5500	15.5000	15.5500	+0.323%	2	96	+179.421%
2025-03-04	15.5000	15.5000	15.5000	15.5000	+7.044%	1	97	+180.323%
2025-03-03	14.4800	14.4800	14.4800	14.4800	+13.391%	6	100	+200.069%
2025-02-26	12.7700	12.7700	12.7700	12.7700	+8.681%	34	100	+240.251%
2025-02-21	10.9000	11.8000	10.8500	11.7500	+13.527%	12	66	+269.787%
2025-02-13	10.4000	10.4000	10.3000	10.3500	-9.131%	16	61	+319.807%
2025-02-10	11.3900	11.3900	11.3900	11.3900	-6.255%	1	61	+281.475%
2025-02-07	11.4400	12.2000	11.4400	12.1500	-0.410%	32	61	+257.613%
2025-02-05	12.4300	12.4300	12.2000	12.2000	-2.400%	2	64	+256.148%
2025-01-28	12.8700	12.8700	12.5000	12.5000	-14.442%	7	64	+247.600%
2025-01-21	14.6100	14.6100	14.6100	14.6100	-12.776%	1	66	+197.399%
2025-01-10	16.7500	16.7500	16.7500	16.7500	+9.121%	10	66	+159.403%
2025-01-06	15.3500	15.3500	15.3500	15.3500	-13.521%	4	61	+183.062%
2024-12-30	17.6500	17.7500	17.6500	17.7500	+15.485%	51	61	+144.789%
2024-12-04	15.3700	15.3700	15.3700	15.3700	-6.848%	1	15	+182.694%
2024-12-03	16.5000	16.5000	16.5000	16.5000	-2.941%	1	14	+163.333%
2024-11-29	17.0000	17.0000	17.0000	17.0000	+1.190%	2	14	+155.588%
2024-11-25	16.8000	16.8000	16.8000	16.8000	-17.323%	2	13	+158.631%
2024-11-15	20.3200	20.3200	20.3200	20.3200	+10.435%	10	15	+113.829%
2024-11-13	18.4000	18.4000	18.4000	18.4000	-6.218%	2	11	+136.141%
2024-11-12	19.6600	19.6600	19.6200	19.6200	-7.146%	4	9	+121.458%
2024-11-08	21.0100	21.4000	21.0100	21.1300	-19.597%	14	13	+105.632%
2024-10-31	26.0600	26.2800	26.0600	26.2800	+11.735%	2	9	+65.335%
2024-10-11	23.5200	23.5200	23.5200	23.5200	-15.029%	2	7	+84.736%
2024-09-24	27.6800	27.6800	27.6800	27.6800	-16.248%	5	6	+56.973%
2024-09-17	33.0500	33.0500	33.0500	33.0500	0.000%	1	1	+31.467%

.dark-mode .TZcWZ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZcWZ5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P210CRWD Jan 15 2027 210.00 Put (CRWD270115P00210000)option OPRA

CRWD20270115P210
CRWD Jan 15 2027 210.00 Put (CRWD270115P00210000)
option OPRA