Dark

CRWD20270115P260
CRWD Jan 15 2027 260.00 Put (CRWD270115P00260000)
option OPRA

Inactive

Jun 30, 2026

1.80-18.552%(-0.41)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.8000	1.8000	1.8000	1.8000	-18.552%	11	505	0.000%
2026-06-17	2.2100	2.2100	2.2100	2.2100	-23.793%	1	517	-18.552%
2026-06-05	2.9000	2.9000	2.9000	2.9000	+20.332%	50	517	-37.931%
2026-06-03	2.7500	2.7500	2.2800	2.4100	+3.433%	146	567	-25.311%
2026-06-02	2.3300	2.3300	2.3300	2.3300	-22.333%	1	579	-22.747%
2026-06-01	3.0000	3.0000	3.0000	3.0000	-26.471%	2	580	-40.000%
2026-05-27	4.0800	4.0800	4.0800	4.0800	+27.500%	1	582	-55.882%
2026-05-19	3.5700	3.5700	2.9000	3.2000	-16.883%	4	583	-43.750%
2026-05-15	5.7500	5.7500	3.8500	3.8500	-23.000%	9	583	-53.247%
2026-05-13	5.0000	5.0000	5.0000	5.0000	-9.910%	1	592	-64.000%
2026-05-08	5.9300	5.9300	5.5500	5.5500	-11.624%	2	593	-67.568%
2026-05-07	6.2800	6.2800	6.2800	6.2800	-9.640%	2	593	-71.338%
2026-05-05	6.9500	6.9500	6.9500	6.9500	-21.910%	2	595	-74.101%
2026-04-27	8.9000	8.9000	8.9000	8.9000	-4.609%	1	597	-79.775%
2026-04-23	9.3300	9.3300	9.3300	9.3300	+3.094%	2	597	-80.707%
2026-04-22	9.0500	9.0500	9.0500	9.0500	+0.111%	1	597	-80.110%
2026-04-21	9.0200	9.0400	9.0200	9.0400	-17.064%	2	597	-80.088%
2026-04-20	10.9000	10.9000	10.9000	10.9000	-18.657%	1	597	-83.486%
2026-04-15	13.3500	13.4000	13.3500	13.4000	-8.219%	2	596	-86.567%
2026-04-14	14.6000	14.6000	14.6000	14.6000	-1.684%	1	595	-87.671%
2026-04-13	14.9000	14.9000	14.8000	14.8500	-20.800%	24	595	-87.879%
2026-04-10	18.7500	18.7500	18.7500	18.7500	+40.030%	5	593	-90.400%
2026-04-09	13.3900	13.3900	13.3900	13.3900	+20.090%	1	593	-86.557%
2026-04-08	10.5100	11.1500	10.5100	11.1500	-20.922%	2	592	-83.857%
2026-03-20	14.1000	14.1000	14.1000	14.1000	+26.457%	1	591	-87.234%
2026-03-18	11.1500	11.1500	11.1500	11.1500	-5.106%	1	590	-83.857%
2026-03-16	11.5000	11.7500	11.5000	11.7500	+23.037%	18	590	-84.681%
2026-03-13	11.5000	14.2500	9.5500	9.5500	-16.228%	3	573	-81.152%
2026-03-12	11.4000	11.4000	11.4000	11.4000	-7.317%	1	573	-84.211%
2026-03-11	12.3000	12.3000	12.3000	12.3000	-17.394%	1	573	-85.366%
2026-03-06	14.8900	14.8900	14.8900	14.8900	+39.159%	1	572	-87.911%
2026-03-05	13.6000	13.7600	10.7000	10.7000	-23.843%	4	573	-83.178%
2026-03-04	14.0500	14.0500	14.0500	14.0500	-18.786%	1	575	-87.189%
2026-03-03	16.7300	17.3000	16.7300	17.3000	-18.435%	10	575	-89.595%
2026-02-26	21.2100	21.2100	21.2100	21.2100	-12.464%	1	574	-91.513%
2026-02-25	24.7500	24.7500	24.2300	24.2300	-3.080%	3	572	-92.571%
2026-02-24	24.4000	25.0000	24.3600	25.0000	-3.475%	40	572	-92.800%
2026-02-23	24.0900	25.9000	24.0900	25.9000	+60.670%	62	562	-93.050%
2026-02-20	16.1200	16.1200	16.1200	16.1200	+10.411%	50	572	-88.834%
2026-02-18	14.6000	14.6000	14.6000	14.6000	-5.195%	1	622	-87.671%
2026-02-17	15.4000	15.4000	15.4000	15.4000	+8.070%	2	621	-88.312%
2026-02-13	14.2500	14.2500	14.2500	14.2500	-8.478%	1	619	-87.368%
2026-02-10	15.5700	15.5700	15.5700	15.5700	-15.610%	4	619	-88.439%
2026-02-06	19.2100	19.2100	18.4500	18.4500	+31.786%	101	615	-90.244%
2026-02-04	14.0000	14.0000	14.0000	14.0000	+32.953%	1	516	-87.143%
2026-01-29	10.5300	10.5300	10.5300	10.5300	+0.766%	1	515	-82.906%
2026-01-20	10.6000	10.6000	10.4200	10.4500	+17.416%	13	515	-82.775%
2026-01-15	8.9000	8.9000	8.9000	8.9000	-1.111%	2	502	-79.775%
2026-01-02	9.0000	9.0000	9.0000	9.0000	+4.408%	1	500	-80.000%
2025-12-16	8.6200	8.6200	8.6200	8.6200	+10.513%	1	499	-79.118%
2025-12-15	7.8000	7.8000	7.8000	7.8000	-30.357%	1	500	-76.923%
2025-11-21	11.2000	11.2000	11.2000	11.2000	+25.140%	100	501	-83.929%
2025-10-31	8.9500	8.9500	8.9500	8.9500	+6.930%	5	520	-79.888%
2025-10-28	8.3700	8.3700	8.3700	8.3700	-20.664%	1	520	-78.495%
2025-10-20	10.5500	10.5500	10.5500	10.5500	+17.222%	7	521	-82.938%
2025-10-08	9.0000	9.0000	9.0000	9.0000	+1.466%	3	521	-80.000%
2025-09-22	8.8700	8.8700	8.8700	8.8700	+0.910%	34	524	-79.707%
2025-09-19	9.0500	9.0500	8.7900	8.7900	-2.116%	2	558	-79.522%
2025-09-18	8.9800	8.9800	8.9800	8.9800	-18.438%	1	558	-79.955%
2025-09-12	11.0100	11.0100	11.0100	11.0100	-14.319%	1	558	-83.651%
2025-09-08	12.7000	12.8500	12.7000	12.8500	-9.951%	7	558	-85.992%
2025-09-02	14.2700	14.2700	14.2700	14.2700	+11.484%	1	558	-87.386%
2025-08-29	12.8000	12.8000	12.8000	12.8000	-24.706%	1	556	-85.938%
2025-08-08	17.0000	17.0000	17.0000	17.0000	+0.295%	200	556	-89.412%
2025-08-07	16.9500	16.9500	16.9500	16.9500	+19.958%	1	383	-89.381%
2025-07-18	14.1300	14.1300	14.1300	14.1300	+2.391%	4	383	-87.261%
2025-07-10	13.8000	13.8000	13.8000	13.8000	+4.943%	34	379	-86.957%
2025-07-03	13.1500	13.1500	13.1500	13.1500	-5.599%	1	346	-86.312%
2025-06-30	13.9300	13.9300	13.9300	13.9300	-4.589%	1	346	-87.078%
2025-06-26	14.6000	14.6000	14.6000	14.6000	-3.311%	1	347	-87.671%
2025-06-25	15.1000	15.1000	15.1000	15.1000	-1.500%	5	348	-88.079%
2025-06-24	15.3300	15.3300	15.3300	15.3300	-9.770%	1	353	-88.258%
2025-06-16	16.9900	16.9900	16.9900	16.9900	+2.535%	1	353	-89.406%
2025-06-13	16.5700	16.5700	16.5700	16.5700	+4.543%	2	354	-89.137%
2025-06-11	15.8500	15.8500	15.8500	15.8500	-8.540%	2	354	-88.644%
2025-06-10	17.3300	17.3300	17.3300	17.3300	-6.324%	18	355	-89.613%
2025-06-05	18.2500	18.5000	18.1100	18.5000	+7.558%	4	355	-90.270%
2025-06-04	17.2000	17.2000	17.2000	17.2000	-8.511%	1	359	-89.535%
2025-05-28	18.8000	18.8000	18.8000	18.8000	+8.608%	2	359	-90.426%
2025-05-27	18.3000	18.3000	17.3100	17.3100	-12.132%	2	360	-89.601%
2025-05-23	19.8500	19.8500	19.7000	19.7000	-4.831%	8	364	-90.863%
2025-05-21	20.7000	20.7000	20.7000	20.7000	-3.497%	1	364	-91.304%
2025-05-20	21.4500	21.4500	21.4500	21.4500	+3.224%	3	363	-91.608%
2025-05-19	20.7800	20.7800	20.7800	20.7800	-5.973%	1	363	-91.338%
2025-05-15	23.1400	23.1400	22.1000	22.1000	+1.423%	2	363	-91.855%
2025-05-14	21.7500	21.7900	21.7500	21.7900	-0.955%	4	364	-91.739%
2025-05-13	22.0000	22.0000	22.0000	22.0000	-4.348%	1	366	-91.818%
2025-05-09	23.0000	23.0000	23.0000	23.0000	-7.445%	2	367	-92.174%
2025-05-07	24.8500	24.8500	24.8500	24.8500	+8.279%	1	366	-92.757%
2025-05-06	23.2000	23.4800	22.9500	22.9500	-15.934%	19	366	-92.157%
2025-04-25	27.3000	27.3000	27.3000	27.3000	-3.772%	2	379	-93.407%
2025-04-24	28.3700	28.3700	28.3700	28.3700	-21.651%	1	379	-93.655%
2025-04-21	36.3000	36.3900	36.2100	36.2100	+18.877%	80	378	-95.029%
2025-04-16	30.4600	30.4600	30.4600	30.4600	+3.394%	1	307	-94.091%
2025-04-15	29.1000	29.4600	29.1000	29.4600	-3.188%	101	307	-93.890%
2025-04-14	30.4300	30.4300	30.4300	30.4300	-32.796%	1	208	-94.085%
2025-04-08	37.3000	45.2800	37.3000	45.2800	+2.397%	3	208	-96.025%
2025-04-07	43.2400	45.0200	43.2400	44.2200	-0.629%	189	208	-95.929%
2025-04-04	44.5800	44.8000	44.2000	44.5000	+33.034%	138	113	-95.955%
2025-04-03	30.6900	33.4500	30.6900	33.4500	+10.396%	5	113	-94.619%
2025-04-01	30.4500	30.4500	30.3000	30.3000	-2.666%	36	109	-94.059%
2025-03-31	31.1300	31.1300	31.1300	31.1300	+2.909%	1	144	-94.218%
2025-03-17	30.2500	30.2500	30.2500	30.2500	-8.444%	1	144	-94.050%
2025-03-14	33.0400	33.0400	33.0400	33.0400	-7.580%	2	145	-94.552%
2025-03-13	35.7500	35.7500	35.7500	35.7500	-2.985%	1	143	-94.965%
2025-03-07	33.0000	36.8500	33.0000	36.8500	+34.293%	8	143	-95.115%
2025-03-05	29.9000	29.9000	27.4400	27.4400	+2.772%	27	141	-93.440%
2025-03-04	26.7000	26.7000	26.7000	26.7000	-1.111%	5	115	-93.258%
2025-03-03	27.0000	27.0000	27.0000	27.0000	+15.385%	1	120	-93.333%
2025-02-26	23.4000	23.4000	23.4000	23.4000	+0.386%	1	119	-92.308%
2025-02-21	23.1500	23.3100	23.1500	23.3100	+17.727%	36	119	-92.278%
2025-02-20	20.2500	20.2500	19.8000	19.8000	+6.166%	5	127	-90.909%
2025-02-13	19.0800	19.0800	18.6500	18.6500	-11.820%	11	126	-90.349%
2025-02-10	21.1500	21.1500	21.1500	21.1500	-5.369%	2	135	-91.489%
2025-02-07	22.0000	22.3500	21.5600	22.3500	-4.528%	50	134	-91.946%
2025-02-04	23.4100	23.4100	23.4100	23.4100	-5.223%	1	132	-92.311%
2025-01-29	23.9000	24.7000	23.9000	24.7000	+8.811%	9	131	-92.713%
2025-01-28	22.8000	22.8000	22.7000	22.7000	-13.359%	2	125	-92.070%
2025-01-27	26.2000	26.2000	26.2000	26.2000	-18.125%	1	127	-93.130%
2025-01-02	32.0000	32.0000	32.0000	32.0000	+0.946%	1	126	-94.375%
2024-12-19	31.7000	31.7000	31.7000	31.7000	+13.214%	1	125	-94.322%
2024-12-17	28.0000	28.0000	28.0000	28.0000	+6.262%	1	126	-93.571%
2024-12-16	26.3500	26.3500	26.3500	26.3500	-15.000%	3	125	-93.169%
2024-12-10	30.7000	31.0000	30.7000	31.0000	+2.649%	3	122	-94.194%
2024-12-09	30.2000	30.2000	30.2000	30.2000	-0.165%	1	121	-94.040%
2024-12-04	30.2500	30.2500	30.2500	30.2500	+0.833%	4	120	-94.050%
2024-12-03	31.1500	31.1500	30.0000	30.0000	-9.091%	7	116	-94.000%
2024-12-02	32.5000	33.0000	32.5000	33.0000	+3.774%	4	113	-94.545%
2024-11-29	31.5000	31.8000	31.5000	31.8000	-2.752%	8	109	-94.340%
2024-11-27	31.7600	32.7000	31.7600	32.7000	+4.140%	54	51	-94.495%
2024-11-25	31.1700	31.4000	31.1700	31.4000	-7.756%	2	51	-94.268%
2024-11-20	34.0400	34.0400	34.0400	34.0400	-7.071%	1	49	-94.712%
2024-11-15	36.6300	36.6300	36.6300	36.6300	-6.197%	2	50	-95.086%
2024-11-07	39.0800	39.0800	39.0500	39.0500	-14.176%	2	51	-95.391%
2024-11-01	45.5000	45.5000	45.5000	45.5000	-0.546%	22	53	-96.044%
2024-10-31	44.5000	46.0000	44.5000	45.7500	+6.395%	12	64	-96.066%
2024-10-30	41.3400	43.0000	41.3400	43.0000	-3.458%	4	52	-95.814%
2024-10-28	44.5400	44.5400	44.5400	44.5400	-2.963%	1	48	-95.959%
2024-10-25	45.9000	45.9000	45.9000	45.9000	+4.795%	2	47	-96.078%
2024-10-23	43.8000	43.8000	43.8000	43.8000	-0.455%	4	46	-95.890%
2024-10-15	44.0000	44.0000	44.0000	44.0000	+6.024%	1	42	-95.909%
2024-10-14	41.5000	41.5000	41.5000	41.5000	+1.294%	1	41	-95.663%
2024-10-11	40.9700	40.9700	40.9700	40.9700	-16.558%	2	40	-95.607%
2024-10-07	47.4900	49.1000	47.4900	49.1000	+0.821%	2	39	-96.334%
2024-09-25	48.9500	48.9500	48.7000	48.7000	+2.526%	24	37	-96.304%
2024-09-23	47.0500	47.5000	46.8800	47.5000	-12.037%	18	18	-96.211%
2024-09-16	56.0000	56.0500	54.0000	54.0000	0.000%	5	5	-96.667%

.dark-mode .Xjl1R0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xjl1R0{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P260CRWD Jan 15 2027 260.00 Put (CRWD270115P00260000)option OPRA

CRWD20270115P260
CRWD Jan 15 2027 260.00 Put (CRWD270115P00260000)
option OPRA