Dark

CRWD20270115P240
CRWD Jan 15 2027 240.00 Put (CRWD270115P00240000)
option OPRA

Inactive

Jul 2, 2026

60.50+2530.435%(+58.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	60.5000	60.5000	60.5000	60.5000	+2,530.435%	4	479	0.000%
2026-06-09	2.3000	2.3000	2.3000	2.3000	-8.000%	1	479	+2,530.435%
2026-06-05	2.5000	2.5000	2.5000	2.5000	-13.495%	50	479	+2,320.000%
2026-06-04	2.8900	2.8900	2.8900	2.8900	+52.910%	1	501	+1,993.426%
2026-06-03	1.9800	2.0900	1.8000	1.8900	-21.577%	12	502	+3,101.058%
2026-05-27	2.4100	2.4100	2.4100	2.4100	+13.679%	1	503	+2,410.373%
2026-05-26	2.1500	2.1500	2.1200	2.1200	-13.469%	8	504	+2,753.774%
2026-05-19	2.4500	2.4500	2.4500	2.4500	-57.243%	1	512	+2,369.388%
2026-05-06	5.7300	5.7300	5.7300	5.7300	-19.296%	2	513	+955.846%
2026-04-24	7.1000	7.1000	7.1000	7.1000	-3.401%	3	515	+752.113%
2026-04-23	7.3500	7.3500	7.3500	7.3500	+3.521%	3	515	+723.129%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-21.111%	2	512	+752.113%
2026-04-16	9.0000	9.0000	9.0000	9.0000	-12.195%	2	512	+572.222%
2026-04-15	10.3500	10.4000	10.1500	10.2500	-10.088%	48	510	+490.244%
2026-04-13	11.3500	11.4000	11.3500	11.4000	-16.238%	2	470	+430.702%
2026-04-10	14.6500	14.6500	13.6100	13.6100	+23.167%	3	470	+344.526%
2026-04-07	11.1500	11.1500	11.0500	11.0500	-9.426%	8	469	+447.511%
2026-04-02	12.2500	12.2500	12.2000	12.2000	+0.412%	8	453	+395.902%
2026-04-01	12.2300	12.9200	12.1000	12.1500	-15.035%	8	453	+397.942%
2026-03-27	14.6700	14.6700	14.3000	14.3000	+34.021%	5	454	+323.077%
2026-03-24	10.6700	10.6700	10.6700	10.6700	+15.601%	1	454	+467.010%
2026-03-23	9.2300	9.2300	9.2300	9.2300	+9.881%	5	453	+555.471%
2026-03-18	8.4000	8.4000	8.4000	8.4000	-2.890%	1	448	+620.238%
2026-03-12	8.6500	8.6500	8.6500	8.6500	-6.486%	1	448	+599.422%
2026-03-11	9.2500	9.2500	9.2500	9.2500	-7.315%	1	448	+554.054%
2026-03-09	9.9300	11.3500	9.8500	9.9800	-4.038%	30	448	+506.212%
2026-03-05	10.4000	10.4000	10.4000	10.4000	-6.306%	1	483	+481.731%
2026-03-04	11.0200	11.1000	11.0200	11.1000	-24.129%	10	483	+445.045%
2026-03-02	14.1000	14.6300	14.1000	14.6300	-13.789%	2	473	+313.534%
2026-02-27	16.9700	16.9700	16.9700	16.9700	+5.077%	2	475	+256.511%
2026-02-26	15.9600	16.1500	15.6400	16.1500	-10.278%	6	473	+274.613%
2026-02-25	17.9100	18.0000	17.9100	18.0000	-7.692%	5	464	+236.111%
2026-02-24	18.2000	19.5000	18.2000	19.5000	-2.743%	2	464	+210.256%
2026-02-23	19.6500	20.0500	18.4100	20.0500	+59.761%	5	462	+201.746%
2026-02-20	9.0000	12.5500	9.0000	12.5500	+14.091%	54	461	+382.072%
2026-02-13	11.0000	11.0000	11.0000	11.0000	-8.714%	1	422	+450.000%
2026-02-11	12.0000	12.0500	12.0000	12.0500	-12.044%	2	422	+402.075%
2026-02-09	13.7000	13.7000	13.7000	13.7000	-7.307%	1	422	+341.606%
2026-02-05	11.7900	14.7800	11.7900	14.7800	+40.762%	14	422	+309.337%
2026-02-04	10.5000	10.5000	10.5000	10.5000	+32.409%	3	411	+476.190%
2026-01-20	7.9300	7.9300	7.9300	7.9300	+10.139%	12	408	+662.926%
2026-01-02	7.2000	7.2000	7.2000	7.2000	+18.033%	1	420	+740.278%
2025-12-29	6.1000	6.1000	6.1000	6.1000	-6.154%	2	419	+891.803%
2025-12-24	6.5000	6.5000	6.5000	6.5000	+6.557%	1	419	+830.769%
2025-12-16	6.1000	6.1000	6.1000	6.1000	-3.937%	1	419	+891.803%
2025-12-12	6.3600	6.3600	6.3500	6.3500	+10.435%	2	418	+852.756%
2025-12-08	5.7500	5.7500	5.7500	5.7500	-36.111%	1	418	+952.174%
2025-11-21	9.0000	9.0000	9.0000	9.0000	+36.364%	1	417	+572.222%
2025-10-28	6.6000	6.6000	6.6000	6.6000	-21.241%	10	418	+816.667%
2025-10-24	8.3700	8.3800	8.3700	8.3800	+17.532%	11	428	+621.957%
2025-10-23	7.1300	7.1300	7.1300	7.1300	-3.908%	1	417	+748.527%
2025-10-20	6.4000	7.4200	6.4000	7.4200	-17.095%	2	417	+715.364%
2025-10-13	6.2000	8.9500	6.2000	8.9500	+20.946%	2	417	+575.978%
2025-09-30	7.4000	7.4000	7.4000	7.4000	+3.208%	2	417	+717.568%
2025-09-29	7.1700	7.1700	7.1700	7.1700	-7.722%	25	419	+743.794%
2025-09-26	7.7700	7.7700	7.7700	7.7700	+8.067%	1	419	+678.636%
2025-09-18	7.1900	7.1900	7.1900	7.1900	-21.076%	15	419	+741.446%
2025-09-15	9.1100	9.1100	9.1100	9.1100	-7.980%	2	434	+564.105%
2025-09-08	10.0000	10.0000	9.7500	9.9000	-3.415%	22	436	+511.111%
2025-09-04	10.2500	10.2500	10.2500	10.2500	-3.027%	3	429	+490.244%
2025-09-02	10.9000	10.9000	10.5700	10.5700	+9.990%	9	432	+472.375%
2025-08-28	10.4500	10.4500	9.6100	9.6100	-19.917%	2	425	+529.553%
2025-08-27	10.8000	12.1000	10.8000	12.0000	+1.266%	7	425	+404.167%
2025-08-25	11.8500	11.8500	11.8500	11.8500	-9.886%	10	424	+410.549%
2025-08-14	13.3500	13.3500	13.1500	13.1500	+14.447%	2	424	+360.076%
2025-08-06	11.4900	11.4900	11.4900	11.4900	-4.805%	2	424	+426.545%
2025-07-24	12.0700	12.0700	12.0700	12.0700	+7.289%	1	422	+401.243%
2025-07-11	11.2500	11.2500	11.2500	11.2500	0.000%	10	421	+437.778%
2025-07-10	11.2500	11.2500	11.2500	11.2500	+9.223%	1	411	+437.778%
2025-07-09	10.3000	10.3000	10.3000	10.3000	-17.203%	5	410	+487.379%
2025-06-18	12.4400	12.4400	12.4400	12.4400	-0.080%	15	390	+386.334%
2025-06-11	12.4500	12.4600	12.4500	12.4500	-2.353%	50	390	+385.944%
2025-06-09	12.7500	12.7500	12.7500	12.7500	-9.574%	10	355	+374.510%
2025-06-02	14.5000	14.5000	14.1000	14.1000	-16.912%	11	355	+329.078%
2025-05-14	16.8400	16.9700	16.8400	16.9700	-1.908%	6	364	+256.511%
2025-05-13	17.3000	17.3000	17.3000	17.3000	-17.776%	1	367	+249.711%
2025-05-09	21.0400	21.0400	21.0300	21.0400	+2.136%	6	368	+187.548%
2025-05-07	20.5700	20.7500	20.5700	20.6000	+8.136%	9	371	+193.689%
2025-05-06	19.0500	19.0500	19.0500	19.0500	+5.951%	174	374	+217.585%
2025-05-05	17.9800	17.9800	17.9800	17.9800	+0.223%	14	394	+236.485%
2025-05-02	17.9300	18.0400	17.9000	17.9400	-2.074%	16	408	+237.235%
2025-05-01	18.3200	18.3200	18.3200	18.3200	-12.344%	1	411	+230.240%
2025-04-25	20.9000	20.9000	20.9000	20.9000	-12.917%	4	410	+189.474%
2025-04-15	24.0000	24.0000	24.0000	24.0000	-10.448%	2	410	+152.083%
2025-04-03	27.5000	27.7300	26.1500	26.8000	+20.993%	9	410	+125.746%
2025-04-02	22.4500	22.8500	22.1000	22.1500	-1.116%	104	407	+173.138%
2025-03-19	22.4700	22.4700	22.4000	22.4000	-24.196%	11	378	+170.089%
2025-03-13	29.5500	29.5500	29.5500	29.5500	+9.607%	1	383	+104.738%
2025-03-12	26.9600	26.9600	26.9600	26.9600	-8.796%	1	383	+124.407%
2025-03-11	29.5600	29.5600	29.5600	29.5600	-12.544%	1	382	+104.668%
2025-03-10	34.0000	34.0000	33.8000	33.8000	+17.976%	124	381	+78.994%
2025-03-07	31.0700	31.0700	28.6500	28.6500	+19.375%	26	289	+111.169%
2025-03-05	22.9000	24.0000	22.9000	24.0000	+29.380%	40	288	+152.083%
2025-03-03	18.5500	18.5500	18.5500	18.5500	-13.921%	15	248	+226.146%
2025-02-25	21.4500	21.5500	21.4500	21.5500	+16.802%	99	161	+180.742%
2025-02-24	19.2500	19.2500	18.4500	18.4500	+12.158%	26	161	+227.913%
2025-02-20	16.4500	16.4500	16.4500	16.4500	+9.667%	1	160	+267.781%
2025-02-14	14.8000	15.0000	14.8000	15.0000	-0.662%	8	160	+303.333%
2025-02-13	15.2000	15.2000	15.1000	15.1000	-9.851%	6	160	+300.662%
2025-02-10	16.7500	16.7500	16.7500	16.7500	-5.367%	2	160	+261.194%
2025-02-07	16.9100	17.7000	16.9100	17.7000	-0.840%	22	159	+241.808%
2025-01-31	17.8500	17.8500	17.8500	17.8500	-6.545%	2	159	+238.936%
2025-01-30	19.1000	19.1000	19.1000	19.1000	-0.779%	1	160	+216.754%
2025-01-29	19.6000	19.6000	19.2500	19.2500	+5.479%	2	160	+214.286%
2025-01-28	18.1200	18.2500	18.1200	18.2500	-5.928%	25	159	+231.507%
2025-01-24	19.4000	19.4000	19.4000	19.4000	-3.770%	2	159	+211.856%
2025-01-22	20.0800	20.1600	20.0800	20.1600	-2.750%	2	160	+200.099%
2025-01-21	21.3000	21.3000	20.7300	20.7300	-7.455%	48	137	+191.848%
2025-01-16	22.4500	22.4500	22.4000	22.4000	-16.574%	2	137	+170.089%
2025-01-13	26.2500	26.8500	26.2500	26.8500	+8.397%	11	138	+125.326%
2025-01-10	23.3100	24.7700	23.3100	24.7700	+6.538%	8	127	+144.247%
2025-01-03	23.2500	23.2500	23.2500	23.2500	-8.103%	30	127	+160.215%
2025-01-02	25.3000	25.3000	25.3000	25.3000	+10.000%	1	112	+139.130%
2024-12-13	23.0000	23.0000	23.0000	23.0000	-5.350%	2	111	+163.043%
2024-12-10	24.3000	24.3000	24.3000	24.3000	+7.522%	2	111	+148.971%
2024-12-05	22.7000	22.7000	22.6000	22.6000	-9.054%	3	109	+167.699%
2024-11-29	25.0000	25.0000	24.8500	24.8500	-2.816%	6	110	+143.461%
2024-11-27	25.5600	25.5700	25.5600	25.5700	+4.070%	53	58	+136.605%
2024-11-22	24.5700	24.5700	24.5700	24.5700	-17.328%	6	58	+146.235%
2024-11-15	29.7300	29.7300	29.7200	29.7200	+7.681%	12	58	+103.567%
2024-11-12	27.8000	27.8000	27.6000	27.6000	-25.122%	4	57	+119.203%
2024-11-04	36.8600	36.8600	36.8600	36.8600	+5.014%	1	53	+64.135%
2024-10-15	35.1000	35.1000	35.1000	35.1000	+2.782%	1	53	+72.365%
2024-10-14	34.2500	34.3000	33.9000	34.1500	-15.575%	25	52	+77.160%
2024-09-19	42.0000	42.0000	40.3500	40.4500	0.000%	29	29	+49.567%

.dark-mode .zSrDFK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zSrDFK{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P240CRWD Jan 15 2027 240.00 Put (CRWD270115P00240000)option OPRA

CRWD20270115P240
CRWD Jan 15 2027 240.00 Put (CRWD270115P00240000)
option OPRA