Dark

CRWD20270115P270
CRWD Jan 15 2027 270.00 Put (CRWD270115P00270000)
option OPRA

Inactive

Jun 29, 2026

2.20-12.000%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.3700	2.3700	2.2000	2.2000	-12.000%	2	1,018	0.000%
2026-06-23	2.5000	2.5000	2.5000	2.5000	+10.132%	1	1,019	-12.000%
2026-06-18	2.2600	2.2700	2.2600	2.2700	-26.774%	11	1,024	-3.084%
2026-06-09	3.1000	3.1000	3.1000	3.1000	+53.465%	1	1,024	-29.032%
2026-06-05	2.3600	2.3600	2.0200	2.0200	-21.094%	11	1,024	+8.911%
2026-06-04	3.8000	3.8000	2.5600	2.5600	-7.246%	11	1,029	-14.063%
2026-06-03	2.9400	2.9400	2.7600	2.7600	-8.000%	2	1,023	-20.290%
2026-06-02	3.0000	3.0000	3.0000	3.0000	-4.762%	1	1,023	-26.667%
2026-06-01	2.7000	3.1500	2.7000	3.1500	-12.011%	4	1,023	-30.159%
2026-05-28	3.5800	3.5800	3.5800	3.5800	-2.717%	2	1,022	-38.547%
2026-05-19	4.2000	4.2000	3.6800	3.6800	-26.839%	2	1,022	-40.217%
2026-05-14	5.0300	5.0300	5.0300	5.0300	-3.269%	1	1,024	-56.262%
2026-05-13	5.2000	5.2000	5.2000	5.2000	-42.541%	3	1,022	-57.692%
2026-05-04	9.0500	9.0500	9.0500	9.0500	-7.653%	2	1,022	-75.691%
2026-05-01	9.8000	9.8000	9.8000	9.8000	-20.000%	2	1,023	-77.551%
2026-04-30	12.2500	12.2500	12.2500	12.2500	+19.863%	10	1,023	-82.041%
2026-04-27	10.2200	10.2200	10.2200	10.2200	+2.714%	1	1,033	-78.474%
2026-04-22	9.9500	9.9500	9.9500	9.9500	-5.955%	1	1,033	-77.889%
2026-04-21	10.5800	10.5800	10.5800	10.5800	-15.697%	1	1,034	-79.206%
2026-04-20	12.9400	12.9400	12.5500	12.5500	-13.448%	5	1,034	-82.470%
2026-04-16	14.5000	14.5000	14.5000	14.5000	-6.452%	1	1,033	-84.828%
2026-04-15	15.5000	15.5000	15.5000	15.5000	-7.407%	1	1,033	-85.806%
2026-04-14	16.3000	16.7400	16.3000	16.7400	-1.818%	11	1,033	-86.858%
2026-04-13	18.5100	18.5100	16.8500	17.0500	-16.503%	52	1,033	-87.097%
2026-04-10	17.5700	20.4200	17.5700	20.4200	+22.716%	20	1,079	-89.226%
2026-04-09	16.6200	16.6400	16.6200	16.6400	+33.120%	20	1,099	-86.779%
2026-04-08	11.8000	12.5000	11.8000	12.5000	-19.355%	22	1,119	-82.400%
2026-04-07	16.2000	16.2000	15.5000	15.5000	-9.884%	30	1,129	-85.806%
2026-04-06	17.2000	17.2000	17.2000	17.2000	-4.972%	2	1,119	-87.209%
2026-04-01	18.3500	18.3500	18.1000	18.1000	-5.037%	320	1,119	-87.845%
2026-03-31	19.0600	19.0600	19.0600	19.0600	-16.404%	1	940	-88.458%
2026-03-27	22.1000	22.8000	22.1000	22.8000	+26.667%	11	941	-90.351%
2026-03-26	18.0000	18.0000	18.0000	18.0000	+7.527%	1	930	-87.778%
2026-03-24	16.7400	16.7400	16.7400	16.7400	+29.167%	1	931	-86.858%
2026-03-13	12.9600	12.9600	12.9600	12.9600	-10.187%	10	931	-83.025%
2026-03-10	14.4300	14.4300	14.4300	14.4300	-5.625%	2	931	-84.754%
2026-03-09	15.2900	15.2900	15.2900	15.2900	-1.798%	1	931	-85.612%
2026-03-05	15.0000	15.6200	15.0000	15.5700	-8.947%	64	932	-85.870%
2026-03-04	16.9500	17.1000	16.6500	17.1000	-13.505%	3	888	-87.135%
2026-03-03	21.9000	22.0500	19.3400	19.7700	-2.611%	308	888	-88.872%
2026-03-02	22.4300	22.4300	20.3000	20.3000	-16.598%	49	742	-89.163%
2026-02-27	23.9800	24.3400	23.9800	24.3400	+4.195%	41	749	-90.961%
2026-02-26	23.3600	23.3600	23.3600	23.3600	-8.999%	2	748	-90.582%
2026-02-25	27.5000	27.8600	25.6700	25.6700	-6.925%	21	741	-91.430%
2026-02-24	26.9500	27.6000	26.9500	27.5800	-5.353%	17	741	-92.023%
2026-02-23	24.0000	29.4000	24.0000	29.1400	+42.008%	167	741	-92.450%
2026-02-06	22.7000	22.7000	20.5200	20.5200	-7.359%	64	723	-89.279%
2026-02-05	18.3800	22.1500	18.3800	22.1500	+37.152%	2	662	-90.068%
2026-02-04	16.1500	16.1500	16.1500	16.1500	+20.522%	1	661	-86.378%
2026-02-03	13.4000	13.4000	13.3500	13.4000	+8.065%	11	661	-83.582%
2026-02-02	12.4000	12.4000	12.4000	12.4000	+6.438%	1	650	-82.258%
2026-01-29	12.5800	12.5800	11.6500	11.6500	+6.881%	34	650	-81.116%
2026-01-23	10.9000	10.9000	10.9000	10.9000	-9.318%	2	637	-79.817%
2026-01-20	12.0200	12.0200	12.0200	12.0200	+15.024%	1	637	-81.697%
2026-01-08	10.3000	10.4500	10.3000	10.4500	+10.000%	2	637	-78.947%
2026-01-07	9.7500	9.7500	9.5000	9.5000	+0.529%	2	635	-76.842%
2025-12-30	9.4000	9.4500	9.4000	9.4500	-1.563%	2	633	-76.720%
2025-12-24	9.6000	9.6000	9.6000	9.6000	-23.200%	1	630	-77.083%
2025-11-21	12.5000	12.5000	12.5000	12.5000	+35.135%	15	630	-82.400%
2025-10-31	9.2500	9.2500	9.2500	9.2500	+0.543%	4	615	-76.216%
2025-10-28	9.5000	9.5000	9.2000	9.2000	-3.564%	6	615	-76.087%
2025-10-27	9.5200	9.5400	9.5200	9.5400	-4.121%	10	611	-76.939%
2025-10-24	9.9500	9.9500	9.9500	9.9500	-15.319%	1	611	-77.889%
2025-10-20	11.4700	11.8200	11.4700	11.7500	-6.000%	6	610	-81.277%
2025-10-16	12.5000	12.5000	12.5000	12.5000	+18.483%	2	606	-82.400%
2025-10-08	10.4000	10.5500	10.4000	10.5500	+0.476%	4	606	-79.147%
2025-09-22	10.5000	10.5000	10.5000	10.5000	+8.808%	1	610	-79.048%
2025-09-19	9.8500	9.8500	9.6500	9.6500	-2.030%	234	610	-77.202%
2025-09-18	10.3000	10.3000	9.8500	9.8500	-32.069%	4	463	-77.665%
2025-09-08	14.9500	14.9500	14.5000	14.5000	-7.348%	7	461	-84.828%
2025-09-05	16.3000	16.3000	15.6500	15.6500	0.000%	2	455	-85.942%
2025-09-04	15.6500	15.6500	15.6500	15.6500	-3.096%	1	456	-85.942%
2025-09-03	16.6100	16.8500	15.7700	16.1500	-4.154%	32	456	-86.378%
2025-08-27	16.8500	16.8500	16.8500	16.8500	-11.082%	1	449	-86.944%
2025-08-19	18.9600	18.9600	18.9500	18.9500	+3.552%	80	450	-88.391%
2025-08-18	18.3000	18.3000	18.3000	18.3000	+3.977%	10	390	-87.978%
2025-08-12	17.4000	17.6800	17.4000	17.6000	-0.565%	16	390	-87.500%
2025-08-07	17.1000	17.7000	17.1000	17.7000	+4.734%	2	390	-87.571%
2025-08-06	16.5000	16.9500	16.5000	16.9000	-0.880%	6	390	-86.982%
2025-08-05	17.3000	17.3000	17.0500	17.0500	+2.711%	9	386	-87.097%
2025-08-01	18.0000	18.0000	16.6000	16.6000	+3.750%	101	378	-86.747%
2025-07-02	16.0000	16.0000	16.0000	16.0000	-7.514%	1	338	-86.250%
2025-06-24	17.3000	17.3000	17.3000	17.3000	-16.019%	1	338	-87.283%
2025-06-04	18.7400	20.6000	18.7400	20.6000	+11.351%	67	337	-89.320%
2025-06-03	18.5000	18.5000	18.5000	18.5000	-9.535%	4	287	-88.108%
2025-05-27	20.4500	20.4500	20.4500	20.4500	-14.148%	2	287	-89.242%
2025-05-23	23.8200	23.8200	23.8200	23.8200	+13.429%	2	286	-90.764%
2025-05-20	21.0000	21.0000	21.0000	21.0000	-4.762%	1	286	-89.524%
2025-05-19	24.0600	24.0600	22.0500	22.0500	-7.158%	2	286	-90.023%
2025-05-16	23.7500	23.7500	23.7500	23.7500	-4.618%	2	286	-90.737%
2025-05-15	24.9000	24.9000	24.9000	24.9000	+2.259%	3	286	-91.165%
2025-05-14	24.3500	24.3500	24.3500	24.3500	+5.640%	1	283	-90.965%
2025-05-13	23.0500	23.0500	23.0500	23.0500	-9.430%	1	282	-90.456%
2025-05-06	25.9000	25.9000	25.3000	25.4500	+2.004%	4	282	-91.356%
2025-05-05	24.1000	24.9500	24.1000	24.9500	-11.869%	2	280	-91.182%
2025-04-28	28.3100	28.3100	28.3100	28.3100	-3.707%	10	278	-92.229%
2025-04-25	29.1000	29.4000	29.1000	29.4000	-7.837%	174	273	-92.517%
2025-04-23	31.9000	31.9000	31.9000	31.9000	-0.313%	10	273	-93.103%
2025-04-15	32.0000	32.0000	32.0000	32.0000	-3.614%	10	283	-93.125%
2025-04-09	33.2000	33.2000	33.2000	33.2000	-29.392%	3	273	-93.373%
2025-04-08	41.3600	47.5500	41.3600	47.0200	-1.011%	90	276	-95.321%
2025-04-07	47.8000	47.8500	47.4500	47.5000	-2.863%	29	200	-95.368%
2025-04-04	48.6000	49.1000	48.6000	48.9000	+45.104%	72	171	-95.501%
2025-04-01	33.7000	33.7000	33.7000	33.7000	+17.791%	22	135	-93.472%
2025-03-25	33.0000	33.0000	28.2000	28.6100	-39.578%	5	135	-92.310%
2025-03-10	47.3500	47.3500	47.3500	47.3500	+21.255%	1	140	-95.354%
2025-03-07	37.5000	39.0500	37.5000	39.0500	+25.968%	176	140	-94.366%
2025-03-05	32.8500	34.0800	31.0000	31.0000	+9.929%	5	52	-92.903%
2025-02-27	28.2000	28.2000	28.2000	28.2000	+10.588%	10	43	-92.199%
2025-02-21	22.5000	25.5000	22.1500	25.5000	+15.751%	32	43	-91.373%
2025-02-20	22.0300	22.0300	22.0300	22.0300	+5.659%	1	42	-90.014%
2025-02-14	21.1000	21.1000	20.8500	20.8500	-14.724%	8	43	-89.448%
2025-02-06	24.6300	24.6600	24.3400	24.4500	-10.110%	10	43	-91.002%
2025-01-30	27.2000	27.2000	27.2000	27.2000	+2.642%	1	33	-91.912%
2025-01-29	27.0000	27.5000	26.5000	26.5000	+3.718%	7	32	-91.698%
2025-01-28	28.0000	28.0000	25.5500	25.5500	-9.268%	15	29	-91.389%
2025-01-24	28.1600	28.1600	28.1600	28.1600	-10.914%	2	32	-92.188%
2025-01-15	31.6100	31.6100	31.6100	31.6100	-2.136%	1	31	-93.040%
2025-01-07	32.3000	32.3000	32.3000	32.3000	+1.222%	1	32	-93.189%
2025-01-03	31.9100	31.9100	31.9100	31.9100	-8.436%	10	31	-93.106%
2024-12-23	34.8500	34.8500	34.8500	34.8500	+0.839%	1	26	-93.687%
2024-12-19	34.5600	34.5600	34.5600	34.5600	-4.000%	1	26	-93.634%
2024-12-02	35.7000	36.0000	35.7000	36.0000	-11.330%	2	25	-93.889%
2024-11-15	40.6000	40.6000	40.6000	40.6000	+1.500%	2	23	-94.581%
2024-11-11	40.0000	40.0000	40.0000	40.0000	-4.762%	1	24	-94.500%
2024-11-08	42.0000	42.0000	42.0000	42.0000	-4.110%	2	23	-94.762%
2024-11-06	43.8000	43.8000	43.8000	43.8000	-11.871%	12	24	-94.977%
2024-11-04	49.7000	49.7000	49.7000	49.7000	+0.404%	1	36	-95.573%
2024-11-01	49.5000	49.5000	49.5000	49.5000	-1.590%	24	35	-95.556%
2024-10-31	50.3000	50.3000	50.3000	50.3000	+9.634%	1	23	-95.626%
2024-10-25	45.8800	45.8800	45.8800	45.8800	-1.966%	4	22	-95.205%
2024-10-22	46.5000	46.8000	46.5000	46.8000	-3.704%	2	20	-95.299%
2024-10-15	48.6000	48.6000	48.6000	48.6000	+6.813%	1	18	-95.473%
2024-10-14	45.5000	45.5000	45.5000	45.5000	-13.416%	2	17	-95.165%
2024-10-08	52.5500	52.5500	52.5500	52.5500	-2.865%	1	19	-95.814%
2024-09-25	54.0500	54.4800	53.8000	54.1000	+2.075%	16	18	-95.933%
2024-09-24	53.0000	53.0000	53.0000	53.0000	+2.873%	1	9	-95.849%
2024-09-23	51.5200	51.5200	51.5200	51.5200	-16.091%	3	8	-95.730%
2024-09-18	61.4000	61.4000	61.4000	61.4000	-0.567%	3	5	-96.417%
2024-09-16	61.7500	61.7500	61.7500	61.7500	0.000%	2	2	-96.437%

.dark-mode .plr65y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .plr65y{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P270CRWD Jan 15 2027 270.00 Put (CRWD270115P00270000)option OPRA

CRWD20270115P270
CRWD Jan 15 2027 270.00 Put (CRWD270115P00270000)
option OPRA