Dark

CRWD20270115P220
CRWD Jan 15 2027 220.00 Put (CRWD270115P00220000)
option OPRA

EOD

Jul 20, 2026

44.50-2.944%(-1.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	45.2500	45.2500	44.2000	44.5000	-2.944%	6	32	0.000%
2026-07-17	45.8500	45.8500	45.8500	45.8500	+6.381%	1	30	-2.944%
2026-07-15	41.1900	43.1000	41.1900	43.1000	-15.308%	2	30	+3.248%
2026-07-08	50.7800	50.8900	50.7800	50.8900	+10.032%	15	28	-12.556%
2026-07-07	46.2500	46.2500	46.2500	46.2500	+7.060%	5	14	-3.784%
2026-07-06	43.2000	43.2000	43.2000	43.2000	-7.197%	4	9	+3.009%
2026-07-02	46.5500	46.5500	46.5500	46.5500	+3,373.881%	5	770	-4.404%
2026-07-01	1.3400	1.3400	1.3400	1.3400	+26.415%	1	770	+3,220.896%
2026-06-24	1.0600	1.0600	1.0600	1.0600	-24.286%	6	771	+4,098.113%
2026-06-12	1.4000	1.4000	1.4000	1.4000	0.000%	1	768	+3,078.571%
2026-06-11	1.4000	1.4000	1.4000	1.4000	+5.263%	1	768	+3,078.571%
2026-06-04	1.5000	1.5000	1.3300	1.3300	-11.333%	12	768	+3,245.865%
2026-06-02	1.5000	1.5000	1.5000	1.5000	-14.286%	1	774	+2,866.667%
2026-05-21	1.7500	1.7500	1.7500	1.7500	+4.167%	1	774	+2,442.857%
2026-05-20	1.8200	1.8300	1.6800	1.6800	-9.677%	31	774	+2,548.810%
2026-05-19	1.8600	1.8600	1.8600	1.8600	-42.593%	1	804	+2,292.473%
2026-05-07	3.2400	3.2400	3.2400	3.2400	-16.923%	5	804	+1,273.457%
2026-05-05	3.9000	3.9000	3.9000	3.9000	-7.143%	10	806	+1,041.026%
2026-05-04	4.2000	4.2000	4.2000	4.2000	-14.286%	1	806	+959.524%
2026-04-29	4.9000	4.9000	4.9000	4.9000	0.000%	2	806	+808.163%
2026-04-27	4.9000	4.9000	4.9000	4.9000	-4.854%	1	804	+808.163%
2026-04-22	5.1500	5.1500	5.1500	5.1500	+2.183%	2	805	+764.078%
2026-04-21	5.2600	5.2600	5.0400	5.0400	-16.279%	6	807	+782.937%
2026-04-17	5.9500	6.2500	5.9500	6.0200	-11.471%	22	813	+639.203%
2026-04-16	6.9600	6.9600	6.8000	6.8000	-17.174%	2	793	+554.412%
2026-04-14	8.2700	8.2700	8.2100	8.2100	-3.412%	160	794	+442.022%
2026-04-13	10.4500	10.4500	8.4500	8.5000	-18.269%	3	696	+423.529%
2026-04-10	8.3200	10.4000	8.3200	10.4000	+50.289%	5	698	+327.885%
2026-04-09	6.9200	6.9200	6.9200	6.9200	+6.135%	1	700	+543.064%
2026-04-08	5.5700	6.6000	5.5700	6.5200	-29.741%	3	700	+582.515%
2026-04-01	9.2800	9.2800	9.2800	9.2800	-8.119%	2	702	+379.526%
2026-03-30	10.1000	10.1000	10.1000	10.1000	-6.998%	4	700	+340.594%
2026-03-27	10.8500	10.9000	10.8500	10.8600	+22.022%	3	700	+309.761%
2026-03-26	8.9000	8.9000	8.9000	8.9000	-2.944%	2	699	+400.000%
2026-03-25	9.5000	9.5000	9.1700	9.1700	+18.629%	17	701	+385.278%
2026-03-24	7.7300	7.7300	7.7300	7.7300	-2.152%	2	714	+475.679%
2026-03-20	7.9000	7.9000	7.9000	7.9000	+12.057%	2	712	+463.291%
2026-03-19	7.0500	7.0500	7.0500	7.0500	+11.024%	2	710	+531.206%
2026-03-18	6.3500	6.3500	6.3500	6.3500	-2.607%	2	708	+600.787%
2026-03-17	6.5200	6.5200	6.5200	6.5200	+0.154%	2	706	+582.515%
2026-03-16	6.3900	6.5100	6.3900	6.5100	+0.930%	4	704	+583.564%
2026-03-12	6.4500	6.4500	6.4500	6.4500	-16.774%	2	700	+589.922%
2026-03-06	7.7500	7.7500	7.7500	7.7500	0.000%	15	700	+474.194%
2026-03-05	7.7500	7.7500	7.7500	7.7500	-6.061%	2	685	+474.194%
2026-03-04	8.8100	8.8100	8.2500	8.2500	-22.462%	3	683	+439.394%
2026-03-03	10.6400	10.6400	10.6400	10.6400	-6.007%	2	682	+318.233%
2026-03-02	11.3200	11.3200	11.3200	11.3200	-6.136%	1	682	+293.110%
2026-02-27	11.8500	12.7700	11.8500	12.0600	+7.871%	144	683	+268.988%
2026-02-26	11.6600	11.8700	11.1800	11.1800	-23.162%	142	630	+298.032%
2026-02-24	15.0800	15.4000	13.8000	14.5500	-6.250%	38	660	+205.842%
2026-02-23	12.6200	15.9300	12.6200	15.5200	+58.367%	98	640	+186.727%
2026-02-20	8.7000	9.8500	8.7000	9.8000	+23.270%	14	580	+354.082%
2026-02-13	7.9500	7.9500	7.9500	7.9500	-27.793%	2	567	+459.748%
2026-02-06	11.0100	11.0100	11.0100	11.0100	+0.091%	1	567	+304.178%
2026-02-05	8.9500	11.0000	8.9500	11.0000	+120.000%	2	567	+304.545%
2026-01-12	5.0000	5.0000	5.0000	5.0000	+5.042%	2	566	+790.000%
2026-01-09	4.7600	4.7600	4.7600	4.7600	+0.211%	1	566	+834.874%
2025-12-23	4.7500	4.7500	4.7500	4.7500	0.000%	1	566	+836.842%
2025-12-22	4.7500	4.7500	4.7500	4.7500	-1.042%	1	566	+836.842%
2025-12-04	4.8000	4.8000	4.8000	4.8000	-23.200%	1	566	+827.083%
2025-11-25	6.2500	6.2500	6.2500	6.2500	+5.932%	1	565	+612.000%
2025-11-06	5.9000	5.9000	5.9000	5.9000	+12.167%	1	565	+654.237%
2025-10-28	5.2600	5.2600	5.2600	5.2600	-17.813%	11	565	+746.008%
2025-10-24	6.0000	6.6700	6.0000	6.4000	+4.918%	52	554	+595.313%
2025-10-21	6.1000	6.1000	6.1000	6.1000	-12.230%	1	554	+629.508%
2025-10-16	6.9500	6.9500	6.9500	6.9500	+17.201%	1	554	+540.288%
2025-10-14	7.1000	7.1000	5.9300	5.9300	+3.310%	2	554	+650.422%
2025-10-10	5.7500	5.7500	5.7400	5.7400	+9.333%	2	555	+675.261%
2025-10-09	5.0700	5.2500	4.9900	5.2500	-2.778%	12	554	+747.619%
2025-10-08	4.1400	5.5000	4.0000	5.4000	+3.846%	4	554	+724.074%
2025-09-18	5.4500	5.4500	5.2000	5.2000	-21.212%	2	552	+755.769%
2025-09-11	6.6000	6.6000	6.6000	6.6000	-16.981%	2	552	+574.242%
2025-09-02	8.2500	8.2500	7.9500	7.9500	+8.904%	57	552	+459.748%
2025-08-28	7.3900	7.3900	7.3000	7.3000	-10.976%	4	495	+509.589%
2025-08-27	8.4500	8.4500	8.1000	8.2000	-18.812%	4	495	+442.683%
2025-08-19	10.1000	10.1000	10.1000	10.1000	-0.980%	1	495	+340.594%
2025-08-14	10.3000	10.3500	10.1500	10.2000	+3.553%	240	495	+336.275%
2025-08-11	9.8500	9.8500	9.8500	9.8500	-2.956%	3	316	+351.777%
2025-08-08	10.1500	10.1500	10.1500	10.1500	+0.995%	9	316	+338.424%
2025-08-07	10.1500	10.6500	10.0500	10.0500	+11.667%	263	316	+342.786%
2025-08-01	9.0000	9.0000	9.0000	9.0000	+0.559%	1	240	+394.444%
2025-07-14	8.9500	8.9500	8.9500	8.9500	+5.792%	2	239	+397.207%
2025-07-02	8.4600	8.4600	8.4600	8.4600	-13.585%	1	239	+426.005%
2025-06-24	9.7900	9.7900	9.7900	9.7900	-2.100%	1	239	+354.545%
2025-06-20	10.0000	10.0000	10.0000	10.0000	+1.729%	2	240	+345.000%
2025-06-13	9.7000	9.9000	9.6100	9.8300	-11.441%	8	240	+352.696%
2025-06-04	11.1000	11.1000	11.1000	11.1000	-1.770%	20	230	+300.901%
2025-06-02	11.3000	11.3000	11.3000	11.3000	-5.042%	16	230	+293.805%
2025-05-28	11.9000	11.9000	11.9000	11.9000	-9.230%	2	246	+273.950%
2025-05-22	13.1100	13.1100	13.1100	13.1100	-1.503%	9	247	+239.436%
2025-05-14	13.1300	13.3100	13.1300	13.3100	-19.868%	4	248	+234.335%
2025-05-07	16.2800	16.6600	16.2800	16.6100	+16.972%	24	250	+167.911%
2025-05-02	14.2000	14.2400	14.2000	14.2000	-10.127%	8	262	+213.380%
2025-04-30	16.8500	16.8500	15.8000	15.8000	-11.485%	2	263	+181.646%
2025-04-24	17.8500	17.8500	17.8500	17.8500	-20.313%	1	263	+149.300%
2025-04-22	22.4000	22.4000	22.4000	22.4000	-5.485%	1	262	+98.661%
2025-04-21	23.7000	23.7000	23.7000	23.7000	+15.328%	1	262	+87.764%
2025-04-15	20.5500	20.5500	20.5500	20.5500	-5.691%	2	262	+116.545%
2025-04-09	22.0000	22.0000	21.7900	21.7900	-5.671%	3	264	+104.222%
2025-04-08	23.1000	23.1000	23.1000	23.1000	-20.673%	3	264	+92.641%
2025-04-07	28.6000	29.1200	28.6000	29.1200	+9.721%	2	263	+52.816%
2025-04-04	27.2000	27.2000	26.5400	26.5400	+31.712%	6	263	+67.671%
2025-04-03	20.1500	20.1500	20.1500	20.1500	+18.182%	1	266	+120.844%
2025-03-27	16.9500	17.0500	16.9500	17.0500	+2.402%	4	265	+160.997%
2025-03-26	16.6500	16.6500	16.6500	16.6500	-8.264%	1	265	+167.267%
2025-03-19	18.1500	18.1500	18.1500	18.1500	-4.222%	1	264	+145.179%
2025-03-17	18.9500	18.9500	18.9500	18.9500	-13.864%	1	265	+134.828%
2025-03-12	22.0000	22.0000	22.0000	22.0000	-17.137%	1	264	+102.273%
2025-03-10	26.5500	26.5500	26.5500	26.5500	+49.577%	1	263	+67.608%
2025-03-06	17.7500	17.7500	17.7500	17.7500	+13.057%	1	261	+150.704%
2025-02-27	15.7000	15.7000	15.7000	15.7000	-2.120%	1	261	+183.439%
2025-02-25	16.0600	16.0600	15.9200	16.0400	+12.561%	6	262	+177.431%
2025-02-24	14.4500	14.4500	14.2500	14.2500	+14.458%	10	261	+212.281%
2025-02-21	12.5000	12.5000	12.4500	12.4500	+5.957%	8	252	+257.430%
2025-02-13	12.1000	12.1000	11.7500	11.7500	-7.843%	31	234	+278.723%
2025-02-12	12.9000	12.9000	12.7500	12.7500	-4.851%	2	234	+249.020%
2025-02-10	13.3000	13.4000	13.3000	13.4000	-4.286%	2	233	+232.090%
2025-02-07	13.7500	14.0000	13.7000	14.0000	+1.744%	16	232	+217.857%
2025-02-06	13.7600	13.7600	13.7600	13.7600	-3.439%	9	228	+223.401%
2025-01-28	14.2500	14.2500	14.2500	14.2500	-4.682%	1	228	+212.281%
2025-01-24	15.3000	15.3000	14.9500	14.9500	-3.982%	62	229	+197.659%
2025-01-23	16.5000	16.5000	15.5700	15.5700	+2.502%	5	213	+185.806%
2025-01-22	16.3500	16.7500	15.1900	15.1900	-6.235%	4	214	+192.956%
2025-01-21	16.6600	16.6600	16.2000	16.2000	-7.429%	2	215	+174.691%
2025-01-16	17.5000	17.5000	17.5000	17.5000	-3.846%	1	215	+154.286%
2025-01-15	18.2000	18.2000	18.2000	18.2000	-5.651%	1	214	+144.505%
2025-01-14	20.0000	20.0000	19.2900	19.2900	-3.357%	2	214	+130.689%
2025-01-13	19.9000	19.9600	19.9000	19.9600	+2.359%	2	213	+122.946%
2025-01-10	19.2000	19.5000	19.2000	19.5000	+6.849%	48	213	+128.205%
2025-01-08	18.3800	19.0000	18.2200	18.2500	-0.815%	12	196	+143.836%
2025-01-07	17.9500	18.4000	17.9500	18.4000	+0.546%	13	196	+141.848%
2025-01-06	18.3000	18.3000	18.3000	18.3000	-6.633%	9	183	+143.169%
2024-12-31	19.6000	19.6000	19.6000	19.6000	-2.730%	1	191	+127.041%
2024-12-30	20.2000	20.2000	20.1500	20.1500	+10.109%	19	191	+120.844%
2024-12-24	18.3000	18.3000	18.3000	18.3000	-10.949%	8	164	+143.169%
2024-12-20	21.2000	21.2000	20.5500	20.5500	+2.239%	6	164	+116.545%
2024-12-18	20.0000	20.1000	20.0000	20.1000	+20.000%	32	170	+121.393%
2024-12-17	16.9000	16.9000	16.7500	16.7500	-1.471%	80	138	+165.672%
2024-12-16	17.0000	17.0000	17.0000	17.0000	-13.043%	3	61	+161.765%
2024-12-10	19.5500	19.5500	19.5500	19.5500	+11.523%	2	61	+127.621%
2024-12-06	17.6300	17.9500	17.4600	17.5300	+0.171%	14	59	+153.851%
2024-12-05	17.5000	17.5000	17.5000	17.5000	-9.794%	1	62	+154.286%
2024-12-02	19.4000	19.4000	19.4000	19.4000	+3.191%	2	61	+129.381%
2024-11-26	18.8000	18.8000	18.8000	18.8000	-4.906%	2	59	+136.702%
2024-11-25	19.7700	19.7700	19.7700	19.7700	+1.385%	1	59	+125.089%
2024-11-22	19.5000	19.5000	19.5000	19.5000	-7.143%	2	60	+128.205%
2024-11-20	21.7000	21.7000	21.0000	21.0000	-7.895%	18	59	+111.905%
2024-11-15	22.8000	22.8000	22.8000	22.8000	+4.828%	18	59	+95.175%
2024-11-14	21.7500	21.7500	21.7500	21.7500	-5.844%	9	50	+104.598%
2024-11-08	23.8500	24.1300	23.1000	23.1000	-14.760%	14	59	+92.641%
2024-10-25	27.1000	27.1000	27.1000	27.1000	-1.095%	4	52	+64.207%
2024-10-23	27.4000	27.4000	27.4000	27.4000	-2.456%	1	50	+62.409%
2024-10-16	28.0900	28.0900	28.0900	28.0900	+0.501%	5	49	+58.419%
2024-10-15	27.9500	27.9500	27.9000	27.9500	+2.947%	4	44	+59.213%
2024-10-14	27.1500	27.1500	27.1500	27.1500	-8.524%	3	40	+63.904%
2024-10-09	29.6800	29.6800	29.6800	29.6800	-9.787%	1	37	+49.933%
2024-09-30	31.1500	32.9000	31.1500	32.9000	+2.333%	18	36	+35.258%
2024-09-25	32.1500	32.1500	32.1500	32.1500	+1.580%	10	18	+38.414%
2024-09-24	31.6500	31.6500	31.6500	31.6500	+4.906%	5	8	+40.600%
2024-09-23	30.1700	30.1700	30.1700	30.1700	-5.126%	2	3	+47.498%
2024-09-20	31.8000	31.8000	31.8000	31.8000	0.000%	2	1	+39.937%

.dark-mode .sQCsZt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sQCsZt{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P220CRWD Jan 15 2027 220.00 Put (CRWD270115P00220000)option OPRA

CRWD20270115P220
CRWD Jan 15 2027 220.00 Put (CRWD270115P00220000)
option OPRA