Dark

CRWD20270115P280
CRWD Jan 15 2027 280.00 Put (CRWD270115P00280000)
option OPRA

EOD

Jul 16, 2026

88.20-2.304%(-2.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	88.2000	88.2000	88.2000	88.2000	-2.304%	1	2	0.000%
2026-07-02	90.2800	90.2800	90.2800	90.2800	+3,319.697%	1	564	-2.304%
2026-06-23	2.6400	2.6400	2.6400	2.6400	-26.667%	4	564	+3,240.909%
2026-06-08	3.1100	3.6000	3.1100	3.6000	+9.091%	3	564	+2,350.000%
2026-06-03	3.2400	3.3000	3.2000	3.3000	-21.429%	8	564	+2,572.727%
2026-05-27	4.9700	4.9700	4.2000	4.2000	-27.835%	5	564	+2,000.000%
2026-05-15	5.8200	5.8200	5.8200	5.8200	+2.105%	1	564	+1,415.464%
2026-05-14	5.7000	5.7000	5.7000	5.7000	-8.065%	1	565	+1,447.368%
2026-05-12	6.4000	6.4000	6.2000	6.2000	-14.483%	4	565	+1,322.581%
2026-05-08	7.1700	7.2500	7.1700	7.2500	-9.714%	2	565	+1,116.552%
2026-05-07	8.0300	8.0300	8.0300	8.0300	-15.474%	4	565	+998.381%
2026-05-05	9.5000	9.5000	9.5000	9.5000	-8.213%	1	567	+828.421%
2026-05-04	10.3500	10.3500	10.3500	10.3500	-13.389%	1	568	+752.174%
2026-04-29	11.9600	11.9600	11.9500	11.9500	+3.106%	3	569	+638.075%
2026-04-27	11.6500	11.7200	11.5000	11.5900	+1.667%	7	568	+661.001%
2026-04-22	11.4200	11.4200	11.4000	11.4000	-9.163%	4	572	+673.684%
2026-04-21	12.8300	12.8300	11.9500	12.5500	-22.050%	12	573	+602.789%
2026-04-16	15.4500	16.1000	15.4500	16.1000	-8.523%	5	573	+447.826%
2026-04-15	17.6000	17.6000	17.6000	17.6000	-8.856%	4	575	+401.136%
2026-04-14	18.6000	19.3100	18.4000	19.3100	+0.052%	4	577	+356.758%
2026-04-13	21.0000	21.0000	19.1000	19.3000	-19.247%	3	579	+356.995%
2026-04-10	20.6700	23.9000	20.6700	23.9000	+33.520%	5	581	+269.038%
2026-04-09	17.3800	18.1200	17.0900	17.9000	+21.356%	6	582	+392.737%
2026-04-08	13.6300	14.7500	13.2500	14.7500	-27.590%	8	584	+497.966%
2026-04-01	20.3700	20.3700	20.3700	20.3700	-4.051%	1	589	+332.990%
2026-03-31	21.2300	21.2300	21.2300	21.2300	-13.769%	2	589	+315.450%
2026-03-27	23.8000	24.6200	23.8000	24.6200	+22.916%	5	589	+258.245%
2026-03-26	20.0300	20.0300	20.0300	20.0300	-5.161%	1	587	+340.339%
2026-03-25	21.1200	21.1200	21.1200	21.1200	+17.529%	1	586	+317.614%
2026-03-24	17.9500	17.9700	17.9500	17.9700	+9.041%	2	586	+390.818%
2026-03-23	16.5300	16.5300	16.4800	16.4800	+2.807%	2	586	+435.194%
2026-03-19	16.0300	16.0300	16.0300	16.0300	+15.740%	1	585	+450.218%
2026-03-18	13.8500	13.8500	13.8500	13.8500	-7.543%	1	585	+536.823%
2026-03-17	14.9800	14.9800	14.9800	14.9800	-1.770%	1	586	+488.785%
2026-03-16	14.6300	15.2500	14.6300	15.2500	+0.066%	13	586	+478.361%
2026-03-13	14.4300	15.2400	14.4300	15.2400	-1.804%	3	591	+478.740%
2026-03-11	15.0800	15.5200	15.0800	15.5200	-3.901%	22	590	+468.299%
2026-03-09	16.1200	16.1500	16.1200	16.1500	-13.544%	2	570	+446.130%
2026-03-04	21.7700	21.8000	18.6800	18.6800	-15.283%	85	570	+372.163%
2026-03-03	21.9000	22.2000	21.9000	22.0500	-19.818%	20	548	+300.000%
2026-02-27	27.8200	27.8200	27.2800	27.5000	+7.843%	8	565	+220.727%
2026-02-26	25.2000	25.8000	25.2000	25.5000	-16.803%	105	564	+245.882%
2026-02-25	30.7200	30.7200	30.6500	30.6500	-0.809%	11	574	+187.765%
2026-02-24	30.9000	30.9000	30.9000	30.9000	-5.936%	20	574	+185.437%
2026-02-23	25.1700	32.8500	25.1700	32.8500	+44.079%	142	554	+168.493%
2026-02-20	21.4000	22.8000	21.4000	22.8000	+13.264%	100	452	+286.842%
2026-02-17	20.1300	20.1300	20.1300	20.1300	+9.402%	1	377	+338.152%
2026-02-13	18.4000	18.4000	18.4000	18.4000	-18.943%	1	376	+379.348%
2026-02-09	22.7000	22.7000	22.7000	22.7000	-3.814%	1	376	+288.546%
2026-02-06	25.4500	25.4500	23.6000	23.6000	+28.610%	61	376	+273.729%
2026-02-04	18.3500	18.3500	18.3500	18.3500	+19.156%	1	376	+380.654%
2026-02-03	16.5600	16.5600	15.4000	15.4000	+11.191%	2	376	+472.727%
2026-01-30	13.8500	13.8500	13.8500	13.8500	+5.484%	2	377	+536.823%
2026-01-29	13.1300	13.1300	13.1300	13.1300	+28.098%	1	376	+571.744%
2026-01-28	10.2500	10.2500	10.2500	10.2500	-18.066%	2	375	+760.488%
2026-01-09	11.7000	12.5100	11.7000	12.5100	+7.845%	6	375	+605.036%
2026-01-08	11.5000	11.6500	11.5000	11.6000	-4.132%	3	369	+660.345%
2026-01-02	11.4500	12.1000	11.4500	12.1000	-24.138%	2	369	+628.926%
2025-12-19	15.9500	15.9500	15.9500	15.9500	+41.150%	2	368	+452.978%
2025-12-03	11.3000	11.3000	11.3000	11.3000	+2.727%	2	368	+680.531%
2025-12-02	11.0000	11.0000	11.0000	11.0000	-17.479%	1	366	+701.818%
2025-11-24	13.3300	13.3300	13.3300	13.3300	+7.500%	1	366	+561.665%
2025-11-19	12.3000	12.4000	12.3000	12.4000	+11.411%	2	367	+611.290%
2025-11-17	11.1300	11.1300	11.1300	11.1300	-5.838%	1	366	+692.453%
2025-11-05	13.7000	13.7000	11.8200	11.8200	+0.169%	30	366	+646.193%
2025-11-04	11.8000	11.8000	11.8000	11.8000	+12.381%	2	366	+647.458%
2025-11-03	10.5000	10.5000	10.5000	10.5000	-2.235%	15	368	+740.000%
2025-10-27	10.7200	10.7400	10.7200	10.7400	-1.918%	10	378	+721.229%
2025-10-24	11.0400	11.0400	10.9500	10.9500	-17.669%	11	378	+705.479%
2025-10-20	13.2500	13.3000	13.2500	13.3000	+2.862%	2	369	+563.158%
2025-10-13	12.9300	12.9300	12.9300	12.9300	+8.838%	1	368	+582.135%
2025-10-08	11.8800	11.8800	11.8800	11.8800	+4.211%	3	368	+642.424%
2025-10-01	11.7500	11.7500	11.4000	11.4000	-11.969%	5	368	+673.684%
2025-09-25	12.9500	12.9500	12.9500	12.9500	+15.625%	1	367	+581.081%
2025-09-18	11.5000	11.5000	11.2000	11.2000	-28.205%	7	367	+687.500%
2025-09-15	15.4500	15.6000	15.4500	15.6000	-7.143%	4	372	+465.385%
2025-09-10	16.8000	16.8000	16.8000	16.8000	+2.689%	1	368	+425.000%
2025-09-09	16.3600	16.3600	16.3600	16.3600	-11.568%	1	369	+439.120%
2025-09-05	18.5000	18.5000	18.5000	18.5000	+1.928%	1	369	+376.757%
2025-09-04	18.1500	18.1500	18.1500	18.1500	+0.833%	1	369	+385.950%
2025-09-03	18.0000	18.0000	18.0000	18.0000	-4.204%	1	368	+390.000%
2025-08-27	18.7900	18.7900	18.7900	18.7900	-4.377%	1	367	+369.399%
2025-08-22	19.6500	19.6500	19.6500	19.6500	-7.224%	2	367	+348.855%
2025-08-21	21.1800	21.1800	21.1800	21.1800	-5.489%	1	365	+316.431%
2025-08-20	22.4100	22.4100	22.4100	22.4100	+5.957%	1	366	+293.574%
2025-08-19	21.1500	21.1500	21.1500	21.1500	+11.905%	150	365	+317.021%
2025-08-06	18.9000	18.9000	18.9000	18.9000	+8.000%	1	215	+366.667%
2025-07-25	17.5000	17.5000	17.5000	17.5000	-2.778%	3	216	+404.000%
2025-07-17	18.0000	18.0000	18.0000	18.0000	-1.907%	15	213	+390.000%
2025-07-15	17.6000	18.3500	17.6000	18.3500	+2.058%	4	205	+380.654%
2025-07-02	17.9800	17.9800	17.9800	17.9800	-9.875%	2	205	+390.545%
2025-06-24	19.9500	19.9500	19.9500	19.9500	+3.368%	1	205	+342.105%
2025-06-17	19.4000	19.4000	19.3000	19.3000	-4.171%	14	205	+356.995%
2025-06-16	20.1400	20.1400	20.1400	20.1400	+4.083%	1	211	+337.934%
2025-06-12	19.3500	19.3500	19.3500	19.3500	-4.444%	1	211	+355.814%
2025-06-11	19.7500	20.2500	19.7500	20.2500	-5.945%	3	212	+335.556%
2025-06-10	21.5300	21.5300	21.5300	21.5300	+3.510%	2	215	+309.661%
2025-06-04	20.8000	20.8000	20.8000	20.8000	+2.362%	10	217	+324.038%
2025-06-03	21.7800	21.7800	20.3200	20.3200	-15.050%	4	217	+334.055%
2025-05-28	23.9200	23.9200	23.9200	23.9200	+11.880%	1	216	+268.729%
2025-05-27	23.7500	23.7500	21.3800	21.3800	-17.196%	2	216	+312.535%
2025-05-23	25.8200	25.8200	25.8200	25.8200	+2.869%	2	217	+241.596%
2025-05-20	25.1000	25.1000	25.1000	25.1000	-2.789%	5	217	+251.394%
2025-05-14	25.8200	25.8200	25.8200	25.8200	+0.545%	1	212	+241.596%
2025-05-13	27.0000	27.0000	25.6800	25.6800	-8.286%	2	211	+243.458%
2025-05-12	28.9000	28.9000	27.9600	28.0000	-11.392%	14	212	+215.000%
2025-05-09	31.6000	31.6000	31.6000	31.6000	+12.057%	6	205	+179.114%
2025-05-06	29.0000	29.0000	28.0100	28.2000	+3.221%	11	202	+212.766%
2025-05-02	27.5100	27.5100	27.3200	27.3200	-9.536%	60	204	+222.840%
2025-05-01	30.2000	30.2000	30.2000	30.2000	-1.789%	1	207	+192.053%
2025-04-30	30.7500	30.7500	30.7500	30.7500	+4.167%	1	208	+186.829%
2025-04-29	29.5200	29.5200	29.5200	29.5200	-1.927%	2	207	+198.780%
2025-04-28	30.1000	30.1000	30.1000	30.1000	-8.316%	2	209	+193.023%
2025-04-24	34.4100	34.4100	30.3500	32.8300	-10.055%	11	209	+168.657%
2025-04-16	36.5000	36.5000	36.5000	36.5000	-0.815%	2	200	+141.644%
2025-04-15	36.8000	36.8000	36.8000	36.8000	-3.158%	1	198	+139.674%
2025-04-14	37.0000	38.0000	36.6300	38.0000	+3.542%	3	199	+132.105%
2025-04-10	36.7000	36.7000	36.7000	36.7000	-10.005%	2	199	+140.327%
2025-04-09	49.5500	50.5000	40.7800	40.7800	-19.248%	64	197	+116.282%
2025-04-08	43.8800	51.5000	43.8800	50.5000	-2.791%	159	133	+74.653%
2025-04-07	65.3500	65.3500	51.9500	51.9500	-3.078%	18	123	+69.779%
2025-04-04	54.6800	54.6800	51.6500	53.6000	+34.336%	22	109	+64.552%
2025-04-03	39.9000	39.9000	39.9000	39.9000	+6.258%	2	101	+121.053%
2025-04-01	37.5500	37.5500	37.5500	37.5500	+1.624%	84	101	+134.887%
2025-03-28	36.9500	36.9500	36.9500	36.9500	-3.145%	8	153	+138.701%
2025-03-17	38.1500	38.1500	38.1500	38.1500	-14.710%	1	149	+131.193%
2025-03-13	44.7300	44.7300	44.7300	44.7300	-11.601%	2	148	+97.183%
2025-03-10	51.2000	51.2000	49.8700	50.6000	+47.824%	128	148	+74.308%
2025-03-05	35.0500	35.2000	34.2300	34.2300	+12.083%	3	37	+157.669%
2025-03-04	34.9000	34.9000	30.5400	30.5400	+2.209%	2	36	+188.802%
2025-02-26	29.7000	29.8800	29.7000	29.8800	+3.750%	3	37	+195.181%
2025-02-21	28.4000	28.8000	28.4000	28.8000	+17.073%	22	35	+206.250%
2025-02-20	24.7500	24.7500	24.6000	24.6000	+5.806%	2	32	+258.537%
2025-02-13	23.2500	23.2500	23.2500	23.2500	-19.828%	1	31	+279.355%
2025-02-04	29.0000	29.0000	29.0000	29.0000	+0.799%	4	32	+204.138%
2025-01-31	28.7700	28.7700	28.7700	28.7700	-4.100%	2	36	+206.569%
2025-01-30	30.0000	30.0000	30.0000	30.0000	-10.847%	4	33	+194.000%
2025-01-27	33.6500	33.6500	33.6500	33.6500	+6.353%	1	33	+162.110%
2025-01-22	31.6400	31.6400	31.6400	31.6400	-11.694%	4	33	+178.761%
2025-01-15	35.8300	35.8300	35.8300	35.8300	-10.648%	1	29	+146.162%
2025-01-13	40.1000	40.1000	40.1000	40.1000	+20.747%	1	28	+119.950%
2024-12-23	33.2100	33.2100	33.2100	33.2100	+3.944%	1	27	+165.583%
2024-12-16	31.9500	31.9500	31.9500	31.9500	-14.572%	3	26	+176.056%
2024-12-10	37.4000	37.4000	37.4000	37.4000	+5.739%	2	23	+135.829%
2024-12-04	35.3700	35.3700	35.3700	35.3700	-8.605%	1	25	+149.364%
2024-11-27	39.2700	39.7900	38.7000	38.7000	+3.698%	5	20	+127.907%
2024-11-22	37.3200	37.3200	37.3200	37.3200	-6.255%	6	20	+136.334%
2024-11-21	39.8100	39.8100	39.8100	39.8100	-9.068%	1	21	+121.552%
2024-11-15	43.7800	43.7800	43.7800	43.7800	+3.793%	2	21	+101.462%
2024-11-12	43.0000	43.0000	42.1800	42.1800	-2.587%	3	21	+109.104%
2024-11-11	43.3000	43.3000	43.3000	43.3000	-5.664%	15	21	+103.695%
2024-11-08	45.9000	45.9000	45.9000	45.9000	-3.368%	2	21	+92.157%
2024-11-06	47.5000	47.5000	47.5000	47.5000	-6.625%	15	20	+85.684%
2024-10-29	50.8700	50.8700	50.8700	50.8700	-5.446%	1	5	+73.383%
2024-10-25	53.8000	53.8000	53.8000	53.8000	+4.996%	2	4	+63.941%
2024-10-14	51.2200	51.2400	51.2200	51.2400	-0.408%	2	4	+72.131%
2024-10-10	51.4500	51.4500	51.4500	51.4500	-11.886%	1	3	+71.429%
2024-10-04	58.3900	58.3900	58.3900	58.3900	+0.069%	2	2	+51.053%
2024-09-20	58.3500	58.3500	58.3500	58.3500	0.000%	2	1	+51.157%

.dark-mode .rZnMMM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rZnMMM{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P280CRWD Jan 15 2027 280.00 Put (CRWD270115P00280000)option OPRA

CRWD20270115P280
CRWD Jan 15 2027 280.00 Put (CRWD270115P00280000)
option OPRA