Dark

CRWD20270115P300
CRWD Jan 15 2027 300.00 Put (CRWD270115P00300000)
option OPRA

Inactive

Jun 29, 2026

3.71+12.424%(+0.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.3400	3.7100	3.3400	3.7100	+12.424%	2	1,654	0.000%
2026-06-25	3.3000	3.3000	3.3000	3.3000	+2.167%	1	1,656	+12.424%
2026-06-24	3.2300	3.2300	3.2300	3.2300	+7.667%	2	1,657	+14.861%
2026-06-23	3.4000	3.4000	3.0000	3.0000	0.000%	7	1,659	+23.667%
2026-06-22	3.1000	3.3000	3.0000	3.0000	-15.254%	89	1,664	+23.667%
2026-06-18	3.5000	3.5400	3.4200	3.5400	-7.330%	8	1,581	+4.802%
2026-06-16	3.6000	3.8200	3.6000	3.8200	-10.539%	3	1,581	-2.880%
2026-06-15	4.2700	4.2700	4.2700	4.2700	-1.157%	7	1,584	-13.115%
2026-06-12	4.2700	4.3200	4.2700	4.3200	+5.366%	7	1,587	-14.120%
2026-06-11	4.1000	4.1000	4.1000	4.1000	-10.675%	10	1,592	-9.512%
2026-06-10	3.8000	4.8000	3.8000	4.5900	-7.646%	29	1,592	-19.172%
2026-06-09	4.5000	5.0000	4.5000	4.9700	+14.516%	5	1,603	-25.352%
2026-06-08	4.5000	4.5000	4.0000	4.3400	-3.556%	4	1,598	-14.516%
2026-06-05	3.9000	4.5000	3.8500	4.5000	+18.421%	24	1,598	-17.556%
2026-06-04	4.1500	4.1500	3.8000	3.8000	-4.282%	22	1,589	-2.368%
2026-06-03	4.1500	5.1000	3.9700	3.9700	-6.588%	24	1,586	-6.549%
2026-06-02	4.3000	4.3500	3.9600	4.2500	-15.000%	7	1,584	-12.706%
2026-05-29	5.8000	5.8000	4.4500	5.0000	-0.990%	5	1,585	-25.800%
2026-05-28	5.2500	5.2500	5.0500	5.0500	-4.356%	6	1,585	-26.535%
2026-05-27	5.4500	5.4500	5.2800	5.2800	-1.493%	13	1,591	-29.735%
2026-05-26	4.8000	5.3600	4.6300	5.3600	+7.847%	7	1,579	-30.784%
2026-05-22	4.9700	4.9700	4.9700	4.9700	-5.871%	1	1,581	-25.352%
2026-05-21	5.1800	5.2800	5.1800	5.2800	+1.538%	71	1,652	-29.735%
2026-05-20	5.8300	5.8300	5.2000	5.2000	-8.612%	6	1,652	-28.654%
2026-05-19	5.9000	5.9000	5.5200	5.6900	-11.094%	18	1,673	-34.798%
2026-05-18	6.8400	6.8400	5.0000	6.4000	-6.021%	71	1,673	-42.031%
2026-05-15	7.7000	8.6000	6.8100	6.8100	-3.814%	8	1,673	-45.521%
2026-05-14	7.0800	7.0800	7.0800	7.0800	-11.500%	2	1,670	-47.599%
2026-05-13	7.0100	8.0000	7.0100	8.0000	+0.251%	7	1,671	-53.625%
2026-05-12	8.1900	8.1900	7.9800	7.9800	-6.118%	5	1,671	-53.509%
2026-05-11	8.8500	8.8500	8.5000	8.5000	-5.556%	6	1,671	-56.353%
2026-05-08	9.7500	9.7500	9.0000	9.0000	-9.729%	16	1,677	-58.778%
2026-05-07	10.9800	10.9800	9.9700	9.9700	-24.183%	28	1,687	-62.788%
2026-05-06	13.8700	13.8700	13.1000	13.1500	+5.878%	57	1,695	-71.787%
2026-05-05	12.6300	12.8700	12.4000	12.4200	-10.647%	15	1,700	-70.129%
2026-05-04	13.3000	13.9000	13.3000	13.9000	-5.442%	4	1,703	-73.309%
2026-05-01	16.5500	16.5500	14.5900	14.7000	-5.466%	4	1,705	-74.762%
2026-04-30	15.5200	15.5500	15.5200	15.5500	+4.013%	2	1,705	-76.141%
2026-04-27	14.9500	14.9500	14.9500	14.9500	-9.119%	1	1,705	-75.184%
2026-04-24	16.4500	16.4500	16.4500	16.4500	-3.235%	1	1,705	-77.447%
2026-04-23	16.5000	17.0000	15.9900	17.0000	+19.298%	9	1,705	-78.176%
2026-04-22	14.5500	14.5500	14.2500	14.2500	-13.479%	4	1,700	-73.965%
2026-04-21	16.4700	16.4700	16.4700	16.4700	-8.347%	1	1,699	-77.474%
2026-04-20	17.9700	17.9700	17.9700	17.9700	-5.421%	2	1,700	-79.354%
2026-04-17	18.4000	19.0000	18.2600	19.0000	-5.567%	4	1,702	-80.474%
2026-04-16	20.4500	20.6000	19.9400	20.1200	-7.067%	6	1,702	-81.561%
2026-04-15	22.8700	22.8700	21.6500	21.6500	-10.352%	2	1,703	-82.864%
2026-04-14	23.4000	24.8500	23.4000	24.1500	-0.207%	28	1,704	-84.638%
2026-04-13	25.0000	25.0000	24.1300	24.2000	-17.827%	5	1,701	-84.669%
2026-04-10	24.7000	31.8800	24.7000	29.4500	+21.443%	104	1,703	-87.402%
2026-04-09	21.9500	24.9500	21.9500	24.2500	+35.854%	12	1,631	-84.701%
2026-04-08	17.2500	17.8500	17.2500	17.8500	-17.704%	6	1,627	-79.216%
2026-04-07	23.6000	23.6000	21.1500	21.6900	-9.057%	20	1,632	-82.895%
2026-04-06	23.8000	24.3500	23.8000	23.8500	-4.024%	16	1,629	-84.444%
2026-04-02	24.2500	24.8500	24.2500	24.8500	-2.549%	2	1,635	-85.070%
2026-04-01	26.8000	26.8000	25.5000	25.5000	-5.765%	6	1,635	-85.451%
2026-03-31	27.5700	27.5700	27.0600	27.0600	-9.407%	6	1,630	-86.290%
2026-03-30	28.0000	29.8800	28.0000	29.8700	-4.416%	24	1,633	-87.580%
2026-03-27	29.6500	32.1800	29.6500	31.2500	+20.192%	64	1,614	-88.128%
2026-03-26	25.3100	26.0000	25.3100	26.0000	-1.961%	5	1,602	-85.731%
2026-03-25	25.4200	26.7700	24.8500	26.5200	+7.893%	27	1,605	-86.011%
2026-03-24	24.6100	24.8000	24.3000	24.5800	+14.326%	243	1,611	-84.906%
2026-03-23	21.6000	21.6000	21.5000	21.5000	-4.444%	5	1,410	-82.744%
2026-03-20	21.5000	22.6500	21.5000	22.5000	+15.979%	9	1,412	-83.511%
2026-03-19	19.7300	19.7300	19.0500	19.4000	+6.418%	9	1,410	-80.876%
2026-03-18	18.4500	18.4500	18.2300	18.2300	-4.053%	3	1,407	-79.649%
2026-03-17	19.0000	19.0000	19.0000	19.0000	-2.564%	1	1,406	-80.474%
2026-03-16	19.1100	19.9000	19.1100	19.5000	+5.405%	13	1,407	-80.974%
2026-03-13	18.5000	18.5000	18.5000	18.5000	-9.976%	1	1,403	-79.946%
2026-03-12	20.5500	20.5500	20.5500	20.5500	+4.474%	2	1,402	-81.946%
2026-03-11	18.7000	20.1500	18.7000	19.6700	-5.433%	7	1,404	-81.139%
2026-03-10	20.2700	20.8000	20.2700	20.8000	-0.478%	35	1,405	-82.163%
2026-03-09	22.1000	22.1000	20.5000	20.9000	-5.430%	9	1,415	-82.249%
2026-03-06	21.2000	22.5000	21.2000	22.1000	-1.778%	3	1,412	-83.213%
2026-03-05	21.7000	22.5000	21.6000	22.5000	-5.462%	36	1,413	-83.511%
2026-03-04	25.5000	28.1500	23.8000	23.8000	-14.079%	116	1,413	-84.412%
2026-03-03	33.5400	33.5400	27.1300	27.7000	-7.047%	524	1,416	-86.606%
2026-03-02	32.3500	32.3500	29.2500	29.8000	-11.573%	198	1,288	-87.550%
2026-02-27	34.1000	35.0000	33.5000	33.7000	+7.944%	43	1,252	-88.991%
2026-02-26	33.3000	33.3000	31.0100	31.2200	-11.307%	266	1,244	-88.117%
2026-02-25	39.5000	39.5000	35.2000	35.2000	-8.571%	291	1,121	-89.460%
2026-02-24	39.4400	39.6000	36.0400	38.5000	-4.538%	85	1,121	-90.364%
2026-02-23	31.0000	41.4500	31.0000	40.3300	+40.523%	176	1,096	-90.801%
2026-02-20	22.6500	29.5000	22.0000	28.7000	+23.070%	257	1,077	-87.073%
2026-02-19	23.2500	23.3200	23.2500	23.3200	+0.952%	3	1,039	-84.091%
2026-02-18	23.0500	23.3000	23.0500	23.1000	-7.600%	17	1,040	-83.939%
2026-02-17	24.0000	26.6000	24.0000	25.0000	+13.122%	43	1,040	-85.160%
2026-02-13	23.0000	23.0000	22.1000	22.1000	-14.175%	18	1,040	-83.213%
2026-02-12	24.5500	26.0000	24.1500	25.7500	+6.846%	31	1,040	-85.592%
2026-02-10	25.5000	25.5000	24.1000	24.1000	-5.675%	9	1,041	-84.606%
2026-02-09	28.5500	28.5500	25.3000	25.5500	-8.815%	17	1,042	-85.479%
2026-02-06	30.0000	30.0000	28.0200	28.0200	-12.080%	9	1,036	-86.759%
2026-02-05	23.7500	31.8700	23.7500	31.8700	+35.042%	33	1,034	-88.359%
2026-02-04	22.1500	24.0100	22.1500	23.6000	+7.960%	56	1,018	-84.280%
2026-02-03	20.0000	22.5200	20.0000	21.8600	+16.277%	28	966	-83.028%
2026-02-02	18.8000	18.8000	18.8000	18.8000	+5.028%	1	938	-80.266%
2026-01-29	18.2000	18.4000	17.9000	17.9000	+35.812%	5	937	-79.274%
2026-01-28	13.1800	13.1800	13.1800	13.1800	-2.946%	1	932	-71.851%
2026-01-27	13.5000	13.5800	13.4500	13.5800	-7.932%	4	933	-72.680%
2026-01-26	15.3500	15.3500	14.7500	14.7500	-9.231%	20	931	-74.847%
2026-01-23	16.0000	16.2500	16.0000	16.2500	-1.575%	25	933	-77.169%
2026-01-22	16.8000	17.2000	16.5100	16.5100	-4.179%	16	932	-77.529%
2026-01-21	17.2300	17.2300	17.2300	17.2300	+7.620%	2	927	-78.468%
2026-01-16	16.6000	17.1000	16.0100	16.0100	+10.186%	3	922	-76.827%
2026-01-15	14.7600	14.7600	14.5300	14.5300	-4.721%	23	922	-74.467%
2026-01-14	14.6000	15.2500	14.4000	15.2500	+2.763%	3	899	-75.672%
2026-01-12	14.9600	14.9600	14.8400	14.8400	+3.056%	20	898	-75.000%
2026-01-09	15.0300	15.0300	14.4000	14.4000	-4.000%	4	884	-74.236%
2026-01-08	15.1000	15.1000	15.0000	15.0000	+11.111%	2	884	-75.267%
2026-01-07	13.5000	14.1000	13.5000	13.5000	-15.041%	4	882	-72.519%
2026-01-02	15.1100	16.0500	15.1100	15.8900	+15.564%	7	880	-76.652%
2025-12-23	14.1000	14.1000	13.7500	13.7500	-2.482%	2	873	-73.018%
2025-12-22	14.1000	14.1000	14.1000	14.1000	-4.730%	1	870	-73.688%
2025-12-17	14.8000	14.8000	14.8000	14.8000	+13.846%	1	870	-74.932%
2025-12-08	13.0000	13.0000	13.0000	13.0000	-2.985%	2	869	-71.462%
2025-12-05	13.4000	13.4000	13.4000	13.4000	-0.741%	10	867	-72.313%
2025-12-03	14.5700	14.5700	13.5000	13.5000	-17.933%	5	877	-72.519%
2025-11-24	16.4500	16.4500	16.4500	16.4500	-11.081%	1	810	-77.447%
2025-11-21	18.0000	19.5000	18.0000	18.5000	+19.355%	4	811	-79.946%
2025-11-19	15.5000	15.5000	15.5000	15.5000	+6.529%	63	811	-76.065%
2025-11-18	14.5500	14.5500	14.5500	14.5500	+10.227%	1	814	-74.502%
2025-11-11	13.0000	13.2000	13.0000	13.2000	+0.763%	75	885	-71.894%
2025-11-10	13.1000	13.1000	13.1000	13.1000	-10.884%	1	885	-71.679%
2025-11-07	14.7000	14.7000	14.7000	14.7000	+3.521%	10	885	-74.762%
2025-11-06	14.2000	14.2000	14.2000	14.2000	-1.389%	1	895	-73.873%
2025-11-05	14.4000	14.4000	14.4000	14.4000	-0.690%	2	895	-74.236%
2025-11-04	13.3000	14.5000	13.3000	14.5000	+12.403%	4	895	-74.414%
2025-10-31	12.8000	14.0500	12.8000	12.9000	-6.589%	23	897	-71.240%
2025-10-30	13.8100	13.8100	13.8100	13.8100	+7.054%	1	915	-73.135%
2025-10-28	12.9500	12.9600	12.9000	12.9000	-5.839%	379	915	-71.240%
2025-10-27	13.9000	13.9700	13.7000	13.7000	-8.667%	3	745	-72.920%
2025-10-24	14.5000	15.1100	14.4700	15.0000	-2.280%	19	745	-75.267%
2025-10-23	15.3500	15.3500	15.3500	15.3500	-5.538%	1	756	-75.831%
2025-10-20	16.2500	16.2500	16.2500	16.2500	-9.722%	1	755	-77.169%
2025-10-16	18.0000	18.0000	18.0000	18.0000	+9.091%	1	754	-79.389%
2025-10-10	15.0400	16.5000	15.0400	16.5000	+10.813%	2	753	-77.515%
2025-10-09	14.5500	14.9500	14.5500	14.8900	+0.949%	4	753	-75.084%
2025-10-08	15.1800	15.3000	14.7500	14.7500	-7.813%	14	749	-74.847%
2025-10-07	16.0000	16.0000	16.0000	16.0000	+8.108%	1	761	-76.813%
2025-10-03	14.8000	14.8000	14.8000	14.8000	-1.333%	3	761	-74.932%
2025-09-29	15.0000	15.0000	15.0000	15.0000	-6.191%	5	758	-75.267%
2025-09-26	15.9900	15.9900	15.9900	15.9900	-11.560%	11	753	-76.798%
2025-09-25	18.0800	18.0800	18.0800	18.0800	+8.263%	1	764	-79.480%
2025-09-24	16.1000	16.7000	16.1000	16.7000	+4.375%	13	765	-77.784%
2025-09-23	15.3500	16.2500	15.0500	16.0000	+8.844%	46	764	-76.813%
2025-09-22	15.0000	15.1500	14.7000	14.7000	+5.000%	97	761	-74.762%
2025-09-19	14.0000	14.0000	13.9500	14.0000	-3.114%	3	713	-73.500%
2025-09-18	15.5000	16.2400	14.4500	14.4500	-26.087%	114	714	-74.325%
2025-09-17	18.8500	19.5500	18.8500	19.5500	+0.773%	2	670	-81.023%
2025-09-15	19.5500	20.1800	19.4000	19.4000	-10.185%	18	672	-80.876%
2025-09-10	19.8000	21.6000	19.8000	21.6000	+3.103%	14	674	-82.824%
2025-09-09	20.0000	21.0000	20.0000	20.9500	-0.238%	4	688	-82.291%
2025-09-08	21.5000	21.6600	21.0000	21.0000	-1.408%	3	690	-82.333%
2025-09-05	23.4400	23.4500	21.3000	21.3000	-6.167%	20	692	-82.582%
2025-09-04	24.0000	24.0500	22.3900	22.7000	-4.622%	20	692	-83.656%
2025-09-03	23.7500	24.3000	22.4700	23.8000	+4.158%	42	673	-84.412%
2025-09-02	22.8800	23.8100	22.8500	22.8500	+6.776%	26	666	-83.764%
2025-08-29	18.5000	21.4200	18.5000	21.4000	+2.835%	8	684	-82.664%
2025-08-28	23.0000	23.0000	20.5000	20.8100	-10.147%	10	684	-82.172%
2025-08-27	23.1500	24.2500	22.5400	23.1600	-5.043%	43	688	-83.981%
2025-08-26	24.5000	25.0800	24.0000	24.3900	-1.055%	75	653	-84.789%
2025-08-25	25.0000	25.5500	24.5000	24.6500	-2.183%	58	600	-84.949%
2025-08-22	27.0000	27.0000	25.0500	25.2000	-4.255%	33	556	-85.278%
2025-08-20	26.3200	26.3200	26.3200	26.3200	+0.305%	1	555	-85.904%
2025-08-19	25.8000	26.2400	25.8000	26.2400	+2.300%	2	554	-85.861%
2025-08-18	26.0000	26.0000	25.6500	25.6500	-0.774%	11	554	-85.536%
2025-08-15	25.8500	25.8500	25.8500	25.8500	-2.268%	2	553	-85.648%
2025-08-14	26.4500	26.4500	26.4500	26.4500	+3.807%	6	551	-85.974%
2025-08-13	25.3400	25.4800	25.3400	25.4800	+3.577%	7	551	-85.440%
2025-08-12	25.7800	25.7800	24.6000	24.6000	-4.094%	11	544	-84.919%
2025-08-11	25.6500	25.6500	25.6500	25.6500	-3.208%	1	535	-85.536%
2025-08-08	26.4300	26.7000	26.4300	26.5000	+1.923%	9	534	-86.000%
2025-08-07	24.9500	26.0000	24.9500	26.0000	+14.537%	2	525	-85.731%
2025-08-06	22.9000	22.9000	22.7000	22.7000	-5.021%	3	525	-83.656%
2025-08-05	23.8000	23.9000	23.8000	23.9000	+7.416%	16	524	-84.477%
2025-08-04	22.1600	22.2500	22.1600	22.2500	-10.282%	2	511	-83.326%
2025-08-01	25.0000	25.0000	24.8000	24.8000	+15.349%	4	511	-85.040%
2025-07-25	21.5000	21.5000	21.4400	21.5000	-3.803%	23	509	-82.744%
2025-07-24	22.3500	22.3500	22.3500	22.3500	+2.523%	5	487	-83.400%
2025-07-17	21.8000	21.8000	21.8000	21.8000	-0.909%	5	482	-82.982%
2025-07-16	22.0000	22.0000	22.0000	22.0000	-3.297%	30	477	-83.136%
2025-07-15	21.4000	22.7500	21.4000	22.7500	+1.336%	2	447	-83.692%
2025-07-14	22.4500	22.4500	22.4500	22.4500	+1.126%	1	445	-83.474%
2025-07-11	22.1300	22.2000	21.6000	22.2000	+6.220%	53	444	-83.288%
2025-07-10	20.2000	20.9000	20.0300	20.9000	+1.951%	13	394	-82.249%
2025-07-07	20.5000	20.5000	20.5000	20.5000	-11.255%	2	383	-81.902%
2025-07-01	22.1800	23.1000	22.1800	23.1000	+6.012%	5	385	-83.939%
2025-06-27	22.0000	22.1000	21.7900	21.7900	-2.287%	7	380	-82.974%
2025-06-26	22.3000	22.3000	22.3000	22.3000	+1.364%	2	375	-83.363%
2025-06-25	22.0000	22.0000	22.0000	22.0000	-9.278%	1	377	-83.136%
2025-06-24	23.6500	24.2500	23.6500	24.2500	+4.301%	8	378	-84.701%
2025-06-23	25.9400	25.9400	22.9600	23.2500	-4.674%	5	373	-84.043%
2025-06-20	23.5500	24.3900	23.5500	24.3900	+1.203%	4	375	-84.789%
2025-06-18	24.1000	24.1000	24.1000	24.1000	+1.903%	2	374	-84.606%
2025-06-17	23.9000	23.9000	23.6500	23.6500	-1.867%	5	374	-84.313%
2025-06-16	24.6100	24.6100	24.1000	24.1000	+2.904%	3	379	-84.606%
2025-06-13	23.4200	23.4200	23.4200	23.4200	-2.417%	2	376	-84.159%
2025-06-12	24.0000	24.0000	24.0000	24.0000	-0.785%	1	376	-84.542%
2025-06-11	24.5100	24.5100	24.1900	24.1900	-7.495%	2	375	-84.663%
2025-06-10	26.1500	26.1500	26.1500	26.1500	+1.751%	1	377	-85.813%
2025-06-09	26.7600	26.7600	25.7000	25.7000	+1.782%	2	376	-85.564%
2025-06-06	25.3500	25.3500	25.2500	25.2500	-6.273%	20	376	-85.307%
2025-06-05	26.7500	27.7500	26.7500	26.9400	-0.956%	3	366	-86.229%
2025-06-04	29.0000	29.0000	26.0400	27.2000	+8.800%	55	367	-86.360%
2025-06-03	25.7100	26.8300	24.7700	25.0000	-6.542%	21	364	-85.160%
2025-06-02	27.0000	27.0000	26.7500	26.7500	-3.777%	2	347	-86.131%
2025-05-30	28.3200	28.7000	27.4000	27.8000	-2.797%	66	349	-86.655%
2025-05-29	27.8300	28.7500	27.8300	28.6000	+5.730%	17	349	-87.028%
2025-05-28	28.0800	28.0800	27.0500	27.0500	-1.277%	2	347	-86.285%
2025-05-27	29.0500	29.0500	27.0000	27.4000	-9.868%	11	347	-86.460%
2025-05-22	32.7400	32.7400	30.0000	30.4000	-5.000%	3	344	-87.796%
2025-05-21	29.6000	32.2400	29.3500	32.0000	+17.647%	6	344	-88.406%
2025-05-20	27.2000	27.2000	27.2000	27.2000	-9.484%	3	344	-86.360%
2025-05-19	30.8500	30.8500	30.0500	30.0500	-8.746%	6	341	-87.654%
2025-05-15	32.9300	32.9300	32.9300	32.9300	+7.334%	1	343	-88.734%
2025-05-13	31.8800	31.8800	30.6800	30.6800	-9.765%	9	342	-87.907%
2025-05-12	35.3500	35.3500	34.0000	34.0000	-10.526%	15	345	-89.088%
2025-05-09	36.3000	38.0000	36.3000	38.0000	+7.649%	32	358	-90.237%
2025-05-08	35.7000	35.7100	35.3000	35.3000	-3.893%	3	346	-89.490%
2025-05-07	36.7300	36.7300	36.7300	36.7300	+8.991%	1	346	-89.899%
2025-05-06	33.7000	33.7000	33.7000	33.7000	+5.313%	1	345	-88.991%
2025-05-05	32.2000	32.2000	31.8600	32.0000	-6.076%	3	345	-88.406%
2025-05-01	35.2000	35.2000	34.0600	34.0700	-6.478%	13	342	-89.111%
2025-04-28	37.5000	37.5000	36.4300	36.4300	-1.407%	21	355	-89.816%
2025-04-25	37.0000	37.9000	36.9400	36.9500	-5.402%	20	355	-89.959%
2025-04-24	40.4200	40.4200	39.0000	39.0600	-7.877%	13	359	-90.502%
2025-04-23	42.4000	42.4000	42.4000	42.4000	-10.321%	1	358	-91.250%
2025-04-22	47.2800	47.2800	47.2800	47.2800	-4.869%	1	359	-92.153%
2025-04-21	49.7000	49.7000	49.7000	49.7000	+5.948%	1	359	-92.535%
2025-04-17	46.9100	46.9100	46.9100	46.9100	+12.873%	1	357	-92.091%
2025-04-15	41.0000	41.5600	41.0000	41.5600	-18.510%	2	357	-91.073%
2025-04-11	51.0000	51.0000	51.0000	51.0000	+9.466%	2	357	-92.725%
2025-04-10	45.8800	46.5900	45.8800	46.5900	+6.638%	7	357	-92.037%
2025-04-09	59.3600	59.6900	43.6900	43.6900	-30.485%	36	364	-91.508%
2025-04-08	54.7500	62.8500	54.7500	62.8500	+3.185%	7	365	-94.097%
2025-04-07	73.1000	73.1000	55.0000	60.9100	+0.230%	9	365	-93.909%
2025-04-04	62.8200	63.3500	59.4400	60.7700	+24.784%	64	365	-93.895%
2025-04-03	48.7000	48.7000	48.7000	48.7000	+10.934%	65	356	-92.382%
2025-04-01	47.5500	47.5500	43.6700	43.9000	-9.485%	10	291	-91.549%
2025-03-31	48.7500	48.7500	48.5000	48.5000	+6.360%	4	296	-92.351%
2025-03-28	42.9400	45.6000	42.9400	45.6000	+14.573%	68	293	-91.864%
2025-03-26	39.8000	39.8000	39.8000	39.8000	+2.051%	1	325	-90.678%
2025-03-25	38.7800	39.0000	38.7800	39.0000	-1.639%	6	324	-90.487%
2025-03-20	39.6500	39.6500	39.6500	39.6500	-3.692%	30	324	-90.643%
2025-03-19	41.6300	41.6300	41.1700	41.1700	-9.017%	15	326	-90.989%
2025-03-18	45.2500	45.2500	45.2500	45.2500	+2.121%	3	328	-91.801%
2025-03-17	48.5800	48.5800	44.3100	44.3100	-8.166%	6	328	-91.627%
2025-03-14	49.5600	49.5600	48.2500	48.2500	-9.678%	12	328	-92.311%
2025-03-13	53.6500	53.6500	53.4200	53.4200	+4.643%	2	332	-93.055%
2025-03-12	48.9500	51.0500	48.9500	51.0500	-3.969%	3	332	-92.733%
2025-03-11	56.0400	56.0400	53.1600	53.1600	-13.911%	31	329	-93.021%
2025-03-10	59.0000	61.7500	59.0000	61.7500	+14.352%	70	298	-93.992%
2025-03-07	51.0000	57.3700	51.0000	54.0000	+21.896%	12	232	-93.130%
2025-03-06	44.3000	44.3000	44.3000	44.3000	+3.023%	1	227	-91.625%
2025-03-05	44.0000	46.7500	43.0000	43.0000	+5.651%	7	227	-91.372%
2025-03-04	42.9500	43.4900	40.7000	40.7000	+8.044%	13	222	-90.885%
2025-03-03	37.6700	37.6700	37.6700	37.6700	+8.559%	2	229	-90.151%
2025-02-27	34.7000	34.7000	34.7000	34.7000	-16.886%	2	227	-89.308%
2025-02-25	38.0200	41.7500	38.0200	41.7500	+30.878%	9	223	-91.114%
2025-02-21	30.9000	31.9000	30.7100	31.9000	+5.629%	30	223	-88.370%
2025-02-20	30.6000	32.0000	30.2000	30.2000	+7.092%	23	208	-87.715%
2025-02-19	27.9500	28.2000	27.8000	28.2000	+1.989%	6	204	-86.844%
2025-02-18	28.5000	29.0000	27.6500	27.6500	-3.490%	16	203	-86.582%
2025-02-14	29.4300	29.4300	28.6500	28.6500	0.000%	6	215	-87.051%
2025-02-13	27.7300	28.6500	27.7300	28.6500	-9.335%	4	215	-87.051%
2025-02-11	31.6000	31.6000	31.6000	31.6000	-1.741%	7	219	-88.259%
2025-02-10	32.7800	32.7800	32.1600	32.1600	-2.840%	46	218	-88.464%
2025-02-07	33.0000	33.1000	33.0000	33.1000	-2.071%	28	182	-88.792%
2025-02-05	33.8000	33.8000	33.8000	33.8000	-5.850%	1	184	-89.024%
2025-02-04	36.0800	36.0800	35.9000	35.9000	+2.601%	2	184	-89.666%
2025-01-31	34.6800	34.9900	34.6800	34.9900	-5.047%	4	185	-89.397%
2025-01-30	36.8600	37.2400	36.8000	36.8500	+0.959%	28	189	-89.932%
2025-01-29	36.2500	36.5000	36.2500	36.5000	+5.858%	15	189	-89.836%
2025-01-28	36.1500	36.1500	34.1900	34.4800	-8.176%	14	179	-89.240%
2025-01-24	37.5500	37.5500	37.5500	37.5500	-9.409%	4	170	-90.120%
2025-01-21	41.4500	41.4500	41.4500	41.4500	-6.009%	10	181	-91.049%
2025-01-17	44.1000	44.1000	44.1000	44.1000	-3.880%	2	181	-91.587%
2025-01-14	45.8800	45.8800	45.8800	45.8800	-5.906%	1	181	-91.914%
2025-01-13	48.3600	48.7600	48.3600	48.7600	+5.541%	6	181	-92.391%
2025-01-10	45.5500	46.2000	45.5500	46.2000	+2.530%	12	179	-91.970%
2025-01-08	45.0600	45.0600	45.0600	45.0600	-3.718%	1	178	-91.767%
2024-12-30	46.8000	46.8000	46.8000	46.8000	+1.739%	10	178	-92.073%
2024-12-27	46.0000	46.0000	46.0000	46.0000	+5.893%	4	168	-91.935%
2024-12-26	43.4400	43.4400	43.4400	43.4400	-6.781%	1	168	-91.459%
2024-12-19	46.6000	46.6000	46.6000	46.6000	-2.917%	110	169	-92.039%
2024-12-18	42.4000	48.0000	42.4000	48.0000	+12.281%	4	60	-92.271%
2024-12-13	42.7500	42.7500	42.7500	42.7500	-3.716%	2	60	-91.322%
2024-12-09	44.4000	44.4000	44.4000	44.4000	+4.471%	1	59	-91.644%
2024-12-06	42.5000	42.5000	42.5000	42.5000	-0.305%	2	59	-91.271%
2024-12-04	42.7000	42.7000	42.6300	42.6300	-12.822%	2	59	-91.297%
2024-12-02	47.8500	48.9000	47.8500	48.9000	+3.383%	3	59	-92.413%
2024-11-29	46.9000	47.3000	46.9000	47.3000	+1.918%	10	59	-92.156%
2024-11-27	47.3200	48.3400	46.4100	46.4100	+3.849%	57	40	-92.006%
2024-11-26	45.5500	45.5500	44.6900	44.6900	-1.780%	36	40	-91.698%
2024-11-25	45.5000	45.5000	45.5000	45.5000	-2.985%	15	60	-91.846%
2024-11-21	46.9000	46.9000	46.9000	46.9000	-5.918%	1	44	-92.090%
2024-11-20	49.8500	49.8500	49.8500	49.8500	-4.502%	1	44	-92.558%
2024-11-15	52.2800	52.2800	52.2000	52.2000	+9.296%	6	43	-92.893%
2024-11-13	47.7600	47.7600	47.7600	47.7600	-7.352%	1	40	-92.232%
2024-11-12	51.5500	51.5500	51.5500	51.5500	+0.019%	1	40	-92.803%
2024-11-11	52.7500	52.7500	51.4000	51.5400	-11.077%	21	41	-92.802%
2024-11-06	57.0000	57.9600	57.0000	57.9600	-9.748%	12	28	-93.599%
2024-11-01	64.2200	64.2200	64.2200	64.2200	+5.020%	2	39	-94.223%
2024-10-23	61.1500	61.1500	61.1500	61.1500	+0.164%	5	39	-93.933%
2024-10-22	61.3700	61.3700	61.0500	61.0500	+2.691%	2	39	-93.923%
2024-10-18	59.4500	59.4500	59.4500	59.4500	+1.973%	2	39	-93.759%
2024-10-14	58.3000	58.3000	58.3000	58.3000	-2.508%	1	39	-93.636%
2024-10-10	59.8000	59.8000	59.8000	59.8000	-13.646%	10	39	-93.796%
2024-10-04	69.2500	69.2500	69.2500	69.2500	-3.819%	50	29	-94.643%
2024-10-02	72.0000	72.0000	72.0000	72.0000	+0.390%	15	34	-94.847%
2024-09-26	71.7200	71.7200	71.7200	71.7200	+3.942%	5	19	-94.827%
2024-09-25	69.0000	69.0000	69.0000	69.0000	0.000%	5	14	-94.623%
2024-09-20	69.0000	69.0000	69.0000	69.0000	-3.819%	4	9	-94.623%
2024-09-19	71.7400	71.7400	71.7400	71.7400	-10.213%	5	7	-94.829%
2024-09-16	79.9000	79.9000	79.9000	79.9000	0.000%	2	2	-95.357%

.dark-mode .HDPKvs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HDPKvs{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P300CRWD Jan 15 2027 300.00 Put (CRWD270115P00300000)option OPRA

CRWD20270115P300
CRWD Jan 15 2027 300.00 Put (CRWD270115P00300000)
option OPRA