Dark

CRWD20270115P290
CRWD Jan 15 2027 290.00 Put (CRWD270115P00290000)
option OPRA

Inactive

Jun 29, 2026

3.10-3.125%(-0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.1000	3.1000	3.1000	3.1000	-3.125%	6	271	0.000%
2026-06-26	3.2000	3.2000	3.2000	3.2000	-14.667%	5	265	-3.125%
2026-06-11	3.7500	3.7500	3.7500	3.7500	-14.773%	1	265	-17.333%
2026-06-09	4.0000	4.4000	4.0000	4.4000	+18.919%	3	265	-29.545%
2026-06-08	3.7000	3.7000	3.7000	3.7000	+2.778%	1	262	-16.216%
2026-06-04	3.6000	3.6000	3.6000	3.6000	-33.086%	1	261	-13.889%
2026-06-01	5.3800	5.3800	5.3800	5.3800	+15.699%	1	261	-42.379%
2026-05-21	4.6500	4.6500	4.6500	4.6500	-27.344%	1	262	-33.333%
2026-05-19	6.4000	6.4000	6.4000	6.4000	+2.400%	3	263	-51.563%
2026-05-18	6.2500	6.2500	6.2500	6.2500	+1.626%	1	267	-50.400%
2026-05-15	6.1500	6.1500	6.1500	6.1500	-10.480%	1	267	-49.593%
2026-05-12	6.8700	6.8700	6.8700	6.8700	-15.809%	1	268	-54.876%
2026-05-08	8.3000	8.3000	8.1600	8.1600	-15.000%	2	269	-62.010%
2026-05-07	9.3000	9.6000	9.3000	9.6000	-12.727%	5	271	-67.708%
2026-05-05	11.4000	11.4000	10.4000	11.0000	-12.000%	7	270	-71.818%
2026-05-01	13.8000	13.8000	12.5000	12.5000	-9.486%	14	281	-75.200%
2026-04-29	13.7500	13.9000	13.7500	13.8100	+5.339%	25	281	-77.552%
2026-04-28	13.1000	13.1100	13.1000	13.1100	-0.456%	4	271	-76.354%
2026-04-27	13.1700	13.1700	13.1700	13.1700	-7.057%	5	271	-76.462%
2026-04-24	14.1700	14.1700	14.1700	14.1700	-0.561%	10	276	-78.123%
2026-04-23	14.2500	14.2500	14.2500	14.2500	+11.765%	1	286	-78.246%
2026-04-22	12.8000	13.1000	12.7500	12.7500	-9.894%	23	285	-75.686%
2026-04-21	14.1500	14.1500	14.1500	14.1500	-18.911%	2	296	-78.092%
2026-04-16	17.4000	17.4500	17.4000	17.4500	-10.513%	2	296	-82.235%
2026-04-15	19.8000	19.8500	19.5000	19.5000	-29.142%	8	296	-84.103%
2026-04-10	27.5000	27.5200	27.5000	27.5200	+30.118%	8	297	-88.735%
2026-04-09	21.1500	21.1500	21.1500	21.1500	-7.033%	2	303	-85.343%
2026-04-02	22.7500	22.7500	22.7500	22.7500	-10.362%	1	303	-86.374%
2026-03-31	25.3800	25.3800	25.3800	25.3800	-5.475%	1	303	-87.786%
2026-03-30	26.8400	26.8500	26.8400	26.8500	+3.468%	20	303	-88.454%
2026-03-27	25.9500	25.9500	25.9500	25.9500	+53.097%	5	299	-88.054%
2026-03-16	16.9400	16.9700	16.9400	16.9500	-7.629%	12	294	-81.711%
2026-03-10	18.3500	18.3500	18.3500	18.3500	-3.064%	1	286	-83.106%
2026-03-06	18.9300	18.9300	18.9300	18.9300	-1.406%	1	286	-83.624%
2026-03-05	20.0000	20.0000	19.1500	19.2000	-8.571%	60	286	-83.854%
2026-03-04	21.0000	21.0000	21.0000	21.0000	-15.663%	1	228	-85.238%
2026-03-03	24.2500	25.0500	24.2500	24.9000	-15.992%	23	227	-87.550%
2026-02-26	29.6400	29.6400	29.6400	29.6400	-7.085%	1	231	-89.541%
2026-02-25	34.1000	34.1000	30.7500	31.9000	-10.141%	6	233	-90.282%
2026-02-24	35.3700	35.5000	34.9800	35.5000	-4.054%	10	233	-91.268%
2026-02-23	32.0000	37.0000	32.0000	37.0000	+43.411%	10	235	-91.622%
2026-02-20	19.5500	25.8000	19.5500	25.8000	+25.547%	13	237	-87.984%
2026-02-18	22.8000	22.8000	20.3500	20.5500	+8.158%	7	235	-84.915%
2026-02-17	19.0000	19.0000	19.0000	19.0000	-3.797%	3	230	-83.684%
2026-02-13	19.7500	19.7500	19.7500	19.7500	-14.130%	12	215	-84.304%
2026-02-11	23.0000	23.0000	23.0000	23.0000	+0.305%	2	215	-86.522%
2026-02-09	26.5000	26.5000	22.9300	22.9300	-13.797%	6	213	-86.481%
2026-02-06	26.3400	26.6500	26.3400	26.6000	+4.724%	7	213	-88.346%
2026-02-05	21.4500	25.4000	21.4500	25.4000	+18.140%	5	211	-87.795%
2026-02-04	19.5500	21.5000	19.5500	21.5000	+10.031%	2	207	-85.581%
2026-02-03	18.0000	19.5400	18.0000	19.5400	+16.310%	5	205	-84.135%
2026-02-02	16.8000	16.8000	16.8000	16.8000	-1.176%	1	200	-81.548%
2026-01-29	16.0000	17.0000	16.0000	17.0000	+43.581%	3	199	-81.765%
2026-01-27	12.5000	12.5000	11.8400	11.8400	-19.181%	2	197	-73.818%
2026-01-22	14.5500	14.7000	14.5500	14.6500	-0.678%	4	199	-78.840%
2026-01-16	14.5500	14.7500	14.5500	14.7500	+1.724%	2	197	-78.983%
2026-01-15	14.5000	14.5000	14.5000	14.5000	+6.227%	1	197	-78.621%
2026-01-14	13.6500	13.6500	13.6500	13.6500	+5.000%	1	196	-77.289%
2026-01-08	13.0000	13.0000	13.0000	13.0000	-9.408%	1	195	-76.154%
2026-01-02	13.2000	14.5500	13.2000	14.3500	+14.800%	16	194	-78.397%
2025-12-31	12.5000	12.5000	12.5000	12.5000	+2.459%	1	203	-75.200%
2025-12-30	12.2000	12.2000	12.2000	12.2000	+1.667%	1	203	-74.590%
2025-12-26	12.0000	12.0000	12.0000	12.0000	-2.597%	1	203	-74.167%
2025-12-24	12.3200	12.3200	12.3200	12.3200	-6.878%	1	201	-74.838%
2025-12-17	13.2300	13.2300	13.2300	13.2300	+5.840%	1	201	-76.568%
2025-12-15	12.5000	12.5000	12.5000	12.5000	+8.601%	1	201	-75.200%
2025-12-12	11.5100	11.5100	11.5100	11.5100	+10.673%	1	200	-73.067%
2025-12-09	10.9100	10.9400	10.4000	10.4000	-25.714%	3	200	-70.192%
2025-11-26	14.0000	14.0000	14.0000	14.0000	-6.229%	1	198	-77.857%
2025-11-24	14.9300	14.9300	14.9300	14.9300	+6.643%	1	198	-79.236%
2025-11-18	13.8200	14.0000	13.8000	14.0000	+10.672%	6	199	-77.857%
2025-09-18	12.8500	12.8500	12.5600	12.6500	-27.961%	18	201	-75.494%
2025-09-16	17.5600	17.5600	17.5600	17.5600	+0.057%	1	195	-82.346%
2025-09-15	17.2000	17.5500	17.2000	17.5500	-6.897%	30	196	-82.336%
2025-09-09	18.8500	18.8500	18.8500	18.8500	-8.273%	21	206	-83.554%
2025-09-03	21.5000	21.5000	19.8700	20.5500	-7.432%	32	193	-84.915%
2025-08-25	22.2000	22.2000	22.2000	22.2000	-1.552%	1	187	-86.036%
2025-08-22	24.1200	24.1200	22.5500	22.5500	-9.073%	3	187	-86.253%
2025-08-20	24.8000	24.8000	24.8000	24.8000	+3.333%	1	187	-87.500%
2025-08-14	24.0000	24.0000	24.0000	24.0000	+4.803%	1	186	-87.083%
2025-08-13	22.9000	22.9000	22.9000	22.9000	-4.742%	2	185	-86.463%
2025-08-08	23.9200	24.0400	23.9200	24.0400	-0.743%	2	183	-87.105%
2025-08-07	21.8000	24.2200	21.3700	24.2200	+12.026%	9	181	-87.201%
2025-08-05	21.8200	21.9300	21.6100	21.6200	+9.524%	5	172	-85.661%
2025-08-04	19.7200	19.7400	19.7200	19.7400	-1.349%	2	168	-84.296%
2025-07-24	20.0100	20.0100	20.0100	20.0100	-0.941%	1	166	-84.508%
2025-07-16	20.2000	20.2000	20.2000	20.2000	+6.878%	1	167	-84.653%
2025-07-10	18.0200	18.9000	18.0200	18.9000	-5.970%	12	166	-83.598%
2025-06-26	20.1000	20.1000	20.1000	20.1000	-5.855%	1	166	-84.577%
2025-06-20	21.3500	21.3500	21.3500	21.3500	-4.045%	4	166	-85.480%
2025-06-18	21.5400	22.2500	21.5400	22.2500	+3.200%	2	166	-86.067%
2025-06-16	21.5600	21.5600	21.5600	21.5600	+1.698%	2	166	-85.622%
2025-06-11	22.1000	22.1000	21.2000	21.2000	-9.208%	6	168	-85.377%
2025-06-10	23.3500	23.3500	23.3500	23.3500	-4.810%	12	164	-86.724%
2025-06-04	25.3700	25.3700	24.5300	24.5300	+9.022%	7	152	-87.362%
2025-06-03	23.9900	23.9900	22.3800	22.5000	-6.054%	10	149	-86.222%
2025-06-02	24.5000	24.5000	23.9500	23.9500	-6.700%	3	147	-87.056%
2025-05-29	25.6700	25.6700	25.6700	25.6700	+1.865%	1	150	-87.924%
2025-05-27	25.3500	25.3500	24.9400	25.2000	-7.692%	4	151	-87.698%
2025-05-19	27.7500	27.7500	27.2800	27.3000	-4.378%	4	149	-88.645%
2025-05-16	28.5500	28.5500	28.5500	28.5500	-5.150%	4	149	-89.142%
2025-05-15	30.1000	30.1000	30.1000	30.1000	+5.614%	1	151	-89.701%
2025-05-14	28.5000	28.5000	28.5000	28.5000	-3.619%	1	150	-89.123%
2025-05-13	29.5700	29.5700	29.5700	29.5700	+0.169%	2	149	-89.516%
2025-05-05	29.3500	29.5200	29.3500	29.5200	-2.895%	14	147	-89.499%
2025-05-02	30.3500	30.4000	30.3500	30.4000	-6.462%	4	145	-89.803%
2025-05-01	30.9200	32.5000	30.9200	32.5000	-3.274%	3	145	-90.462%
2025-04-28	33.6800	33.6800	33.6000	33.6000	-2.183%	2	143	-90.774%
2025-04-25	34.6000	34.6000	34.3500	34.3500	-7.362%	4	142	-90.975%
2025-04-24	37.0800	37.0800	37.0800	37.0800	-10.109%	1	142	-91.640%
2025-04-14	41.2500	41.2500	41.2500	41.2500	-1.198%	1	141	-92.485%
2025-04-10	41.7500	41.7500	41.7500	41.7500	-7.222%	2	142	-92.575%
2025-04-09	54.3000	55.0000	45.0000	45.0000	-4.621%	35	141	-93.111%
2025-04-08	47.1800	47.1800	47.1800	47.1800	-16.050%	1	143	-93.429%
2025-04-07	56.2000	56.2000	56.2000	56.2000	-2.056%	7	142	-94.484%
2025-04-04	55.0900	58.3500	55.0900	57.3800	+33.442%	22	135	-94.597%
2025-03-31	45.0000	45.0000	43.0000	43.0000	+21.127%	2	137	-92.791%
2025-03-25	35.0000	35.5000	35.0000	35.5000	-14.313%	10	138	-91.268%
2025-03-18	41.4300	41.4300	41.4300	41.4300	-6.584%	5	139	-92.517%
2025-03-14	44.3500	44.3500	44.3500	44.3500	-4.521%	2	144	-93.010%
2025-03-12	46.4500	46.4500	46.4500	46.4500	-14.864%	3	143	-93.326%
2025-03-10	55.0000	57.1800	54.5600	54.5600	+14.382%	25	146	-94.318%
2025-03-07	51.3000	53.3400	47.7000	47.7000	+10.035%	10	146	-93.501%
2025-03-06	43.3500	43.3500	43.3500	43.3500	+24.390%	1	145	-92.849%
2025-02-28	34.0500	34.8500	33.8500	34.8500	+21.217%	76	146	-91.105%
2025-02-21	28.3800	28.7500	28.3800	28.7500	+6.481%	4	108	-89.217%
2025-02-20	27.5000	27.9000	27.0000	27.0000	+4.651%	15	106	-88.519%
2025-02-14	26.0500	26.2000	25.8000	25.8000	-11.644%	26	91	-87.984%
2025-02-10	29.2000	29.2000	29.2000	29.2000	-3.630%	7	91	-89.384%
2025-02-07	30.3000	30.3000	30.3000	30.3000	-1.142%	4	84	-89.769%
2025-02-06	30.7500	30.7500	30.6500	30.6500	-5.226%	10	82	-89.886%
2025-02-04	32.3400	32.3400	32.3400	32.3400	-3.463%	1	77	-90.414%
2025-01-30	33.5000	33.5000	33.5000	33.5000	-4.558%	1	78	-90.746%
2025-01-23	35.0000	35.1000	35.0000	35.1000	-16.765%	5	78	-91.168%
2025-01-14	42.1800	42.1800	42.1700	42.1700	+2.603%	5	77	-92.649%
2025-01-08	41.1000	41.1000	41.1000	41.1000	-3.972%	1	73	-92.457%
2025-01-02	42.8000	42.8000	42.8000	42.8000	+0.352%	1	73	-92.757%
2024-12-20	42.6500	42.6500	42.6500	42.6500	+1.427%	1	72	-92.732%
2024-12-19	42.0500	42.0500	42.0500	42.0500	-1.867%	1	72	-92.628%
2024-12-10	41.2500	42.8500	41.2500	42.8500	+9.872%	2	72	-92.765%
2024-12-05	39.0000	39.0000	39.0000	39.0000	-15.475%	1	70	-92.051%
2024-11-20	46.1400	46.1400	46.1400	46.1400	+1.007%	1	69	-93.281%
2024-11-18	45.6800	45.6800	45.6800	45.6800	-8.822%	1	68	-93.214%
2024-11-07	50.1000	50.1000	50.1000	50.1000	-15.443%	4	67	-93.812%
2024-11-04	59.3500	59.3500	59.2500	59.2500	+4.960%	50	63	-94.768%
2024-10-21	56.4500	56.4500	56.4500	56.4500	-6.817%	10	13	-94.508%
2024-10-09	60.5800	60.5800	60.5800	60.5800	-1.847%	1	3	-94.883%
2024-09-23	61.7200	61.7200	61.7200	61.7200	-1.248%	1	2	-94.977%
2024-09-20	62.5000	62.5000	62.5000	62.5000	-5.375%	2	2	-95.040%
2024-09-19	66.0500	66.0500	66.0500	66.0500	0.000%	1	1	-95.307%

.dark-mode .nV4FdC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nV4FdC{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P290CRWD Jan 15 2027 290.00 Put (CRWD270115P00290000)option OPRA

CRWD20270115P290
CRWD Jan 15 2027 290.00 Put (CRWD270115P00290000)
option OPRA