Dark

CRWD20270115P250
CRWD Jan 15 2027 250.00 Put (CRWD270115P00250000)
option OPRA

EOD

Jul 17, 2026

64.10+3402.732%(+62.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	64.6500	64.6500	64.1000	64.1000	+3,402.732%	3	3	0.000%
2026-06-30	1.8300	1.8300	1.8300	1.8300	+21.192%	2	427	+3,402.732%
2026-06-29	1.6600	1.8900	1.5100	1.5100	-25.248%	28	429	+4,145.033%
2026-06-18	2.0200	2.0200	2.0200	2.0200	-3.810%	1	426	+3,073.267%
2026-06-11	2.3400	2.3400	2.1000	2.1000	-5.405%	3	426	+2,952.381%
2026-06-08	2.2200	2.2200	2.2200	2.2200	+7.767%	2	426	+2,787.387%
2026-06-04	3.4600	3.4600	2.0600	2.0600	-7.207%	11	428	+3,011.650%
2026-06-03	2.2800	2.2800	2.0400	2.2200	+9.360%	8	422	+2,787.387%
2026-06-02	2.0300	2.0300	2.0300	2.0300	-13.248%	1	420	+3,057.635%
2026-06-01	2.4000	2.4000	2.3400	2.3400	-2.500%	12	419	+2,639.316%
2026-05-26	2.6900	2.6900	2.4000	2.4000	-16.376%	11	407	+2,570.833%
2026-05-21	2.8700	2.8700	2.8700	2.8700	+14.800%	20	409	+2,133.449%
2026-05-20	2.7700	2.7700	2.5000	2.5000	-12.281%	8	428	+2,464.000%
2026-05-19	2.8000	2.9000	2.8000	2.8500	-26.923%	6	430	+2,149.123%
2026-05-18	3.9000	3.9000	3.9000	3.9000	+13.043%	1	430	+1,543.590%
2026-05-15	5.1500	5.1500	3.4500	3.4500	-40.823%	26	430	+1,757.971%
2026-05-13	3.6500	5.8300	3.6500	5.8300	+49.487%	6	441	+999.485%
2026-05-12	4.2500	4.2500	3.9000	3.9000	-10.345%	5	448	+1,543.590%
2026-05-11	4.3500	4.3500	4.3500	4.3500	-7.447%	4	448	+1,373.563%
2026-05-08	4.8400	5.2200	4.5700	4.7000	-6.000%	7	452	+1,263.830%
2026-05-07	4.9800	5.4400	4.9800	5.0000	-18.699%	10	459	+1,182.000%
2026-05-05	6.6000	6.6000	6.0900	6.1500	-19.608%	9	466	+942.276%
2026-04-30	7.6400	7.6500	7.6400	7.6500	-4.375%	5	459	+737.908%
2026-04-23	8.0000	8.0000	8.0000	8.0000	+4.575%	1	459	+701.250%
2026-04-22	7.6500	7.6500	7.6500	7.6500	-6.135%	1	459	+737.908%
2026-04-21	8.4000	8.4000	8.1500	8.1500	-16.152%	3	459	+686.503%
2026-04-20	9.7200	9.7200	9.7200	9.7200	-7.867%	1	459	+559.465%
2026-04-16	10.3500	10.9000	10.3500	10.5500	-19.466%	7	460	+507.583%
2026-04-13	12.8000	13.1000	12.8000	13.1000	-16.026%	4	458	+389.313%
2026-04-10	16.8800	16.8800	15.6000	15.6000	+48.571%	8	457	+310.897%
2026-04-09	10.5000	10.5000	10.5000	10.5000	+5.954%	1	449	+510.476%
2026-04-08	9.9100	9.9100	9.9100	9.9100	-13.222%	1	448	+546.821%
2026-04-07	11.4200	11.4200	11.4200	11.4200	-32.824%	1	448	+461.296%
2026-03-27	17.1900	17.6200	16.9000	17.0000	+52.330%	15	448	+277.059%
2026-03-23	11.1600	11.1600	11.1600	11.1600	-12.126%	1	448	+474.373%
2026-03-20	12.7000	12.7000	12.7000	12.7000	+33.684%	2	447	+404.724%
2026-03-18	9.7500	9.7500	9.5000	9.5000	-5.000%	4	446	+574.737%
2026-03-16	10.0000	10.0000	10.0000	10.0000	0.000%	4	442	+541.000%
2026-03-13	10.0000	10.0000	10.0000	10.0000	+0.503%	1	438	+541.000%
2026-03-12	9.9500	9.9500	9.9500	9.9500	-7.442%	1	438	+544.221%
2026-03-11	10.7500	10.7500	10.7500	10.7500	-16.342%	1	437	+496.279%
2026-03-09	12.0000	12.8500	12.0000	12.8500	+6.023%	16	436	+398.833%
2026-03-05	11.5000	12.1200	11.3000	12.1200	-4.190%	5	445	+428.878%
2026-03-04	15.0000	15.0000	12.6500	12.6500	-16.502%	4	445	+406.719%
2026-03-03	15.0000	15.1500	15.0000	15.1500	-13.429%	10	447	+323.102%
2026-02-26	18.1000	18.1000	17.5000	17.5000	-4.891%	2	455	+266.286%
2026-02-25	21.2000	21.2000	18.4000	18.4000	-16.855%	3	454	+248.370%
2026-02-24	22.0000	22.1300	22.0000	22.1300	-0.180%	3	454	+189.652%
2026-02-23	18.5000	23.1600	18.5000	22.1700	+47.800%	43	455	+189.129%
2026-02-20	13.0000	15.0000	13.0000	15.0000	+17.647%	53	439	+327.333%
2026-02-18	12.7500	12.7500	12.7500	12.7500	-7.475%	3	439	+402.745%
2026-02-17	13.2500	13.7800	13.2500	13.7800	+8.933%	2	436	+365.167%
2026-02-13	12.6500	12.6500	12.6500	12.6500	-20.938%	1	436	+406.719%
2026-02-06	17.2100	17.2100	16.0000	16.0000	+23.077%	102	436	+300.625%
2026-02-05	13.0000	13.0000	13.0000	13.0000	+2.767%	1	385	+393.077%
2026-02-04	12.0000	12.6500	12.0000	12.6500	+10.000%	52	386	+406.719%
2026-02-03	11.3000	11.5000	11.3000	11.5000	+25.683%	5	334	+457.391%
2026-01-30	9.1500	9.1500	9.1500	9.1500	+30.714%	1	329	+600.546%
2026-01-27	7.0000	7.0000	7.0000	7.0000	-23.246%	4	330	+815.714%
2026-01-21	9.1200	9.1200	9.1200	9.1200	+19.060%	1	334	+602.851%
2026-01-15	7.6600	7.6600	7.6600	7.6600	+7.133%	1	333	+736.815%
2026-01-14	7.1500	7.1500	7.1500	7.1500	-7.383%	3	332	+796.503%
2026-01-09	7.9700	7.9700	7.7200	7.7200	-0.387%	2	332	+730.311%
2026-01-08	8.0500	8.0500	7.7500	7.7500	-3.965%	2	332	+727.097%
2026-01-06	8.0000	8.0700	8.0000	8.0700	-0.982%	7	332	+694.300%
2026-01-02	7.0000	8.2200	7.0000	8.1500	+13.194%	25	325	+686.503%
2025-12-30	7.1500	7.2000	7.1500	7.2000	+4.651%	2	303	+790.278%
2025-12-29	6.8800	6.8800	6.8800	6.8800	-12.020%	1	302	+831.686%
2025-12-19	7.2500	7.8200	7.2500	7.8200	+1.558%	2	302	+719.693%
2025-12-17	7.9200	7.9200	7.7000	7.7000	+10.000%	2	301	+732.468%
2025-12-04	7.3100	7.3100	7.0000	7.0000	-14.634%	3	300	+815.714%
2025-12-03	8.0000	8.2000	8.0000	8.2000	-11.351%	2	297	+681.707%
2025-11-24	9.2500	9.2500	9.2500	9.2500	-15.909%	1	298	+592.973%
2025-11-21	11.0000	11.0000	11.0000	11.0000	+42.119%	1	298	+482.727%
2025-11-04	7.7400	7.7400	7.7400	7.7400	-19.710%	10	298	+728.165%
2025-10-28	7.4000	9.6400	7.4000	9.6400	+9.545%	2	298	+564.938%
2025-10-23	7.6300	8.8000	7.6300	8.8000	-11.021%	2	297	+628.409%
2025-10-16	9.8700	9.8900	9.8700	9.8900	+11.249%	2	296	+548.129%
2025-10-14	8.8900	8.8900	8.8900	8.8900	+13.828%	1	297	+621.035%
2025-10-02	7.8100	7.8100	7.8100	7.8100	-5.448%	1	296	+720.743%
2025-09-29	8.1900	8.2600	8.1700	8.2600	+3.379%	3	296	+676.029%
2025-09-22	7.9900	7.9900	7.9900	7.9900	+1.654%	3	294	+702.253%
2025-09-18	10.2000	10.2000	7.8600	7.8600	-24.204%	2	297	+715.522%
2025-09-16	10.3700	10.3700	10.3700	10.3700	-13.583%	1	297	+518.129%
2025-09-12	12.0000	12.0000	12.0000	12.0000	+7.623%	1	298	+434.167%
2025-09-08	11.3000	11.4000	11.1500	11.1500	-9.202%	8	298	+474.888%
2025-09-02	12.1700	12.2800	12.1700	12.2800	+16.952%	6	297	+421.987%
2025-08-28	11.2000	11.2000	10.5000	10.5000	-19.231%	2	300	+510.476%
2025-08-27	12.7000	13.0000	12.7000	13.0000	-6.475%	2	302	+393.077%
2025-08-22	13.9000	13.9000	13.9000	13.9000	-6.774%	5	302	+361.151%
2025-08-21	14.8000	15.9300	14.4900	14.9100	+2.828%	154	307	+329.913%
2025-08-20	14.5000	14.5000	14.5000	14.5000	+0.694%	1	252	+342.069%
2025-08-19	14.4000	14.4000	14.4000	14.4000	-6.494%	1	251	+345.139%
2025-08-14	15.4000	15.4000	15.4000	15.4000	+4.407%	1	250	+316.234%
2025-08-11	14.4000	14.7500	14.4000	14.7500	-2.318%	9	251	+334.576%
2025-08-08	15.2100	15.2100	15.1000	15.1000	+3.994%	2	253	+324.503%
2025-08-07	13.6500	15.4000	13.6500	14.5200	+12.297%	32	251	+341.460%
2025-08-06	12.9300	12.9300	12.9300	12.9300	-4.222%	1	225	+395.746%
2025-08-05	13.5000	13.5000	13.5000	13.5000	-3.571%	1	224	+374.815%
2025-08-01	14.0000	14.0000	14.0000	14.0000	+16.570%	1	223	+357.857%
2025-07-28	12.0100	12.0100	12.0100	12.0100	-0.744%	10	224	+433.722%
2025-07-25	12.1000	12.1000	12.1000	12.1000	-3.968%	1	214	+429.752%
2025-07-23	12.6000	12.6000	12.6000	12.6000	-2.552%	1	213	+408.730%
2025-07-15	12.9300	12.9300	12.9300	12.9300	+2.619%	1	214	+395.746%
2025-07-14	12.6000	12.6000	12.6000	12.6000	+13.004%	10	213	+408.730%
2025-07-11	11.1500	11.1500	11.1500	11.1500	-8.381%	1	206	+474.888%
2025-07-10	12.1700	12.1700	12.1700	12.1700	+4.823%	1	205	+426.705%
2025-07-09	11.6100	11.6100	11.6100	11.6100	+0.957%	1	206	+452.110%
2025-07-08	11.8500	11.8500	11.5000	11.5000	-0.433%	2	207	+457.391%
2025-07-07	11.5500	11.5500	11.5500	11.5500	-1.451%	2	207	+454.978%
2025-07-03	12.4500	12.4500	11.7000	11.7200	-9.846%	4	209	+446.928%
2025-07-01	12.8000	13.6800	12.8000	13.0000	+3.586%	5	209	+393.077%
2025-06-26	13.0000	13.0000	12.5500	12.5500	-3.462%	3	204	+410.757%
2025-06-25	13.0000	13.0000	13.0000	13.0000	-5.109%	4	205	+393.077%
2025-06-17	13.7000	13.7000	13.7000	13.7000	-8.667%	2	201	+367.883%
2025-06-09	15.0000	15.0000	15.0000	15.0000	-8.257%	1	203	+327.333%
2025-06-04	15.5500	16.9000	14.6500	16.3500	-0.909%	12	196	+292.049%
2025-05-30	16.5000	16.5000	16.5000	16.5000	-4.514%	2	196	+288.485%
2025-05-29	17.2800	17.2800	17.2800	17.2800	-5.831%	1	197	+270.949%
2025-05-22	18.3500	18.3500	18.3500	18.3500	+0.769%	1	196	+249.319%
2025-05-20	18.2100	18.2100	18.2100	18.2100	-2.880%	1	195	+252.004%
2025-05-16	18.7500	18.8500	17.5500	18.7500	-6.297%	104	196	+241.867%
2025-05-15	20.0000	20.0100	20.0000	20.0100	+5.817%	2	185	+220.340%
2025-05-14	18.8500	18.9100	18.8500	18.9100	-0.474%	6	183	+238.974%
2025-05-13	19.0500	19.0500	19.0000	19.0000	-10.377%	2	183	+237.368%
2025-05-12	21.2000	21.2000	21.2000	21.2000	-7.826%	1	185	+202.358%
2025-05-09	22.7900	23.0000	22.7900	23.0000	+0.349%	8	184	+178.696%
2025-05-07	22.9200	22.9200	22.9200	22.9200	+9.508%	3	183	+179.668%
2025-05-06	20.9300	20.9300	20.9300	20.9300	+4.181%	1	180	+206.259%
2025-05-05	20.0900	20.0900	20.0900	20.0900	+0.450%	1	180	+219.064%
2025-05-02	20.0000	20.0000	20.0000	20.0000	-3.614%	2	179	+220.500%
2025-05-01	21.7600	21.7600	20.7500	20.7500	-10.753%	2	180	+208.916%
2025-04-25	23.2500	23.2500	23.2500	23.2500	-5.680%	6	180	+175.699%
2025-04-24	24.6500	24.6500	24.6500	24.6500	-17.833%	1	177	+160.041%
2025-04-17	29.0500	30.0000	29.0500	30.0000	+7.914%	2	176	+113.667%
2025-04-15	26.7000	27.8000	26.7000	27.8000	-1.068%	11	176	+130.576%
2025-04-14	27.5500	28.1000	27.5500	28.1000	+2.182%	15	187	+128.114%
2025-04-10	27.5000	27.5000	27.5000	27.5000	-9.895%	1	177	+133.091%
2025-04-09	30.5200	30.5200	30.5200	30.5200	-10.446%	2	178	+110.026%
2025-04-08	34.3300	34.3300	33.5000	34.0800	-16.162%	4	176	+88.087%
2025-04-07	43.0000	49.5500	40.6500	40.6500	+0.619%	3	178	+57.688%
2025-04-04	39.9000	40.6000	39.9000	40.4000	+40.865%	98	180	+58.663%
2025-04-03	28.9000	29.7500	28.6800	28.6800	+13.584%	10	189	+123.501%
2025-04-02	25.9000	25.9000	25.2500	25.2500	-3.883%	2	186	+153.861%
2025-04-01	25.9200	26.2700	25.9200	26.2700	-9.507%	2	186	+144.005%
2025-03-31	29.0300	29.0300	29.0300	29.0300	+18.975%	1	186	+120.806%
2025-03-26	23.9000	24.4000	23.9000	24.4000	+6.318%	13	185	+162.705%
2025-03-25	22.7000	22.9500	22.6500	22.9500	-11.047%	3	174	+179.303%
2025-03-24	25.8000	25.8000	25.8000	25.8000	-14.428%	10	175	+148.450%
2025-03-12	30.2500	30.9500	30.1500	30.1500	-22.890%	74	185	+112.604%
2025-03-10	33.8200	39.1000	33.8200	39.1000	+34.828%	13	129	+63.939%
2025-03-07	29.0000	29.0000	29.0000	29.0000	+5.647%	2	119	+121.034%
2025-03-06	24.9900	27.4500	24.8000	27.4500	+8.929%	4	118	+133.515%
2025-03-05	26.4800	27.4000	25.2000	25.2000	+16.183%	5	118	+154.365%
2025-03-03	21.4000	21.6900	21.4000	21.6900	-4.027%	3	113	+195.528%
2025-02-28	22.6000	22.6000	22.6000	22.6000	+5.361%	2	113	+183.628%
2025-02-26	21.4500	21.4500	21.4500	21.4500	-6.739%	2	112	+198.834%
2025-02-25	24.5600	24.5600	23.0000	23.0000	+4.545%	14	110	+178.696%
2025-02-24	22.0000	22.0000	22.0000	22.0000	+6.952%	1	112	+191.364%
2025-02-21	18.4000	20.5700	18.4000	20.5700	+24.140%	16	112	+211.619%
2025-02-19	16.5700	16.5700	16.5700	16.5700	-1.662%	2	110	+286.844%
2025-02-14	16.6000	16.8500	16.6000	16.8500	+1.813%	10	107	+280.415%
2025-02-13	17.0100	17.1500	16.5500	16.5500	-15.990%	6	107	+287.311%
2025-02-07	18.9100	19.8000	18.9100	19.7000	-5.060%	18	107	+225.381%
2025-02-04	20.7500	20.7500	20.7500	20.7500	-18.468%	1	106	+208.916%
2025-01-29	25.4500	25.4500	25.4500	25.4500	+24.755%	1	106	+151.866%
2025-01-28	21.4000	21.4000	20.1500	20.4000	-18.983%	16	106	+214.216%
2025-01-27	25.1800	25.1800	25.1800	25.1800	+10.681%	10	105	+154.567%
2025-01-23	22.4000	22.7500	22.4000	22.7500	-3.068%	11	95	+181.758%
2025-01-22	23.4700	23.4700	23.4700	23.4700	+0.256%	1	84	+173.115%
2025-01-21	23.4100	23.4100	23.4100	23.4100	-8.733%	1	85	+173.815%
2025-01-17	25.6500	25.6500	25.6500	25.6500	-8.229%	2	85	+149.903%
2025-01-14	28.2500	28.2500	27.9500	27.9500	-7.756%	2	85	+129.338%
2025-01-13	30.3000	30.3000	30.3000	30.3000	+14.124%	4	85	+111.551%
2025-01-03	26.5500	26.5500	26.5500	26.5500	-9.386%	12	81	+141.431%
2025-01-02	28.3300	29.3000	28.3300	29.3000	+4.793%	41	86	+118.771%
2024-12-30	27.9600	27.9600	27.9600	27.9600	+3.556%	2	61	+129.256%
2024-12-20	30.0000	30.0000	27.0000	27.0000	+4.247%	12	59	+137.407%
2024-12-13	25.9000	25.9000	25.9000	25.9000	-3.178%	4	47	+147.490%
2024-12-10	26.7500	26.7500	26.7500	26.7500	-0.926%	1	47	+139.626%
2024-12-09	27.0000	27.0000	27.0000	27.0000	+4.368%	2	47	+137.407%
2024-12-04	26.9000	26.9000	25.5400	25.8700	-6.098%	12	45	+147.777%
2024-12-03	27.7500	27.9000	27.5500	27.5500	-1.607%	16	45	+132.668%
2024-11-29	28.0000	28.0000	27.8400	28.0000	-1.754%	10	48	+128.929%
2024-11-27	28.3800	28.5000	28.3800	28.5000	+4.587%	2	41	+124.912%
2024-11-26	27.7700	27.7700	27.2500	27.2500	-2.190%	6	41	+135.229%
2024-11-25	27.5000	28.2500	27.5000	27.8600	-6.667%	4	35	+130.079%
2024-11-21	29.8500	29.8500	29.8500	29.8500	-0.500%	1	34	+114.740%
2024-11-20	30.0000	30.0000	30.0000	30.0000	-3.226%	5	34	+113.667%
2024-11-19	31.0000	31.0000	31.0000	31.0000	+1.142%	1	29	+106.774%
2024-11-18	32.2000	32.2000	30.6500	30.6500	+1.122%	4	28	+109.135%
2024-11-14	30.3100	30.3100	30.3100	30.3100	-10.458%	1	27	+111.481%
2024-11-08	33.8500	33.8500	33.8500	33.8500	-10.921%	2	26	+89.365%
2024-10-29	38.0000	38.0000	38.0000	38.0000	-4.547%	2	27	+68.684%
2024-10-28	40.0000	40.0000	39.8100	39.8100	+3.135%	12	27	+61.015%
2024-10-23	38.6000	38.6000	38.6000	38.6000	+4.043%	1	15	+66.062%
2024-10-18	37.1000	37.1000	37.1000	37.1000	-7.250%	2	16	+72.776%
2024-10-15	40.0000	40.0000	40.0000	40.0000	+8.108%	1	15	+60.250%
2024-10-14	37.0000	37.0000	37.0000	37.0000	-17.484%	5	16	+73.243%
2024-10-07	44.8400	44.8400	44.8400	44.8400	+3.270%	5	21	+42.953%
2024-10-04	43.4200	43.4200	43.4200	43.4200	-10.122%	4	16	+47.628%
2024-10-01	48.3100	48.3100	48.3100	48.3100	+4.341%	1	14	+32.685%
2024-09-26	44.8000	46.3000	44.8000	46.3000	+5.347%	2	15	+38.445%
2024-09-20	43.9500	43.9500	43.9500	43.9500	-6.489%	2	13	+45.848%
2024-09-19	46.8000	47.0000	46.8000	47.0000	-8.293%	2	12	+36.383%
2024-09-18	50.7500	51.2500	50.7500	51.2500	+1.990%	3	10	+25.073%
2024-09-17	50.1000	50.2500	50.0000	50.2500	0.000%	7	7	+27.562%

.dark-mode .qLWsRt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLWsRt{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P250CRWD Jan 15 2027 250.00 Put (CRWD270115P00250000)option OPRA

CRWD20270115P250
CRWD Jan 15 2027 250.00 Put (CRWD270115P00250000)
option OPRA