Dark

CRWD20270115P310
CRWD Jan 15 2027 310.00 Put (CRWD270115P00310000)
option OPRA

Inactive

Jun 25, 2026

4.04+6.316%(+0.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	4.0400	4.0400	4.0400	4.0400	+6.316%	5	619	0.000%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-23.541%	1	624	+6.316%
2026-06-08	4.9700	4.9700	4.9700	4.9700	+4.632%	1	624	-18.712%
2026-06-04	4.7500	4.7500	4.7500	4.7500	-3.061%	2	623	-14.947%
2026-06-01	4.9000	4.9000	4.9000	4.9000	-18.333%	1	625	-17.551%
2026-05-20	6.3000	6.3000	6.0000	6.0000	-17.808%	201	626	-32.667%
2026-05-18	7.3000	7.3000	7.3000	7.3000	-15.017%	1	436	-44.658%
2026-05-14	8.5900	8.5900	8.5900	8.5900	-7.235%	4	436	-52.969%
2026-05-13	9.2500	9.2600	9.2500	9.2600	-5.510%	31	441	-56.371%
2026-05-11	9.6000	9.8000	9.6000	9.8000	-11.712%	20	441	-58.776%
2026-05-08	11.1000	11.1000	11.1000	11.1000	-14.615%	1	431	-63.604%
2026-05-07	12.5000	13.0000	12.1700	13.0000	-13.621%	18	431	-68.923%
2026-05-04	16.0000	16.0000	15.0500	15.0500	-14.731%	3	446	-73.156%
2026-04-29	17.6500	17.6500	17.6500	17.6500	+2.616%	2	446	-77.110%
2026-04-28	16.9000	17.2000	16.9000	17.2000	-11.795%	4	446	-76.512%
2026-04-24	19.2800	19.5000	19.2800	19.5000	+21.118%	12	447	-79.282%
2026-04-22	16.1000	16.1000	16.1000	16.1000	-5.294%	7	443	-74.907%
2026-04-21	18.3400	18.3400	17.0000	17.0000	-17.073%	66	422	-76.235%
2026-04-20	20.5000	20.7000	20.5000	20.5000	+1.135%	10	422	-80.293%
2026-04-17	20.2700	20.2700	20.2700	20.2700	-13.116%	2	420	-80.069%
2026-04-16	23.3300	23.3300	23.3300	23.3300	-5.737%	5	418	-82.683%
2026-04-15	24.9500	24.9500	24.7500	24.7500	-9.174%	2	418	-83.677%
2026-04-14	26.1500	27.2500	26.1500	27.2500	-6.997%	6	420	-85.174%
2026-04-13	29.3000	29.3000	29.3000	29.3000	-8.865%	1	420	-86.212%
2026-04-10	31.6000	35.6000	31.2000	32.1500	+23.654%	20	419	-87.434%
2026-04-09	26.0000	26.0000	26.0000	26.0000	+22.066%	1	419	-84.462%
2026-04-08	21.3000	21.3000	21.3000	21.3000	-35.650%	4	419	-81.033%
2026-03-30	31.6000	33.1000	31.0500	33.1000	+35.102%	4	419	-87.795%
2026-03-23	24.5000	24.5000	24.5000	24.5000	+21.588%	1	419	-83.510%
2026-03-18	20.1500	20.1500	20.1500	20.1500	-8.617%	1	420	-79.950%
2026-03-16	22.0500	22.0500	22.0500	22.0500	+1.613%	1	419	-81.678%
2026-03-12	21.9000	22.0000	21.7000	21.7000	-2.472%	12	419	-81.382%
2026-03-11	21.3300	22.3000	21.3300	22.2500	-2.412%	3	417	-81.843%
2026-03-10	22.9500	22.9500	22.8000	22.8000	-5.590%	2	417	-82.281%
2026-03-06	24.1500	24.1500	24.1500	24.1500	-2.621%	2	417	-83.271%
2026-03-05	25.0000	25.0000	24.4800	24.8000	-5.882%	4	417	-83.710%
2026-03-04	30.1600	30.1600	26.3500	26.3500	-14.309%	3	418	-84.668%
2026-03-03	30.6500	30.7500	30.6500	30.7500	-8.997%	11	415	-86.862%
2026-03-02	33.7900	33.7900	33.7900	33.7900	-6.087%	4	422	-88.044%
2026-02-27	37.8500	38.3700	35.9800	35.9800	+0.784%	24	426	-88.772%
2026-02-26	35.8000	35.8500	35.7000	35.7000	-12.026%	11	436	-88.683%
2026-02-25	40.5800	40.5800	40.5800	40.5800	-6.455%	2	440	-90.044%
2026-02-24	42.5500	43.3800	42.5500	43.3800	+14.158%	7	440	-90.687%
2026-02-23	38.0000	38.0000	38.0000	38.0000	+23.577%	1	442	-89.368%
2026-02-20	25.7500	30.7500	25.7500	30.7500	+18.269%	8	441	-86.862%
2026-02-19	26.0000	26.0000	26.0000	26.0000	+4.418%	1	441	-84.462%
2026-02-13	24.9000	24.9000	24.9000	24.9000	-8.958%	12	441	-83.775%
2026-02-12	26.7500	27.3500	26.7500	27.3500	-2.669%	6	441	-85.229%
2026-02-11	27.9000	28.1000	27.9000	28.1000	-1.230%	2	441	-85.623%
2026-02-10	28.4500	28.4500	28.4500	28.4500	-9.968%	4	441	-85.800%
2026-02-06	32.3000	32.3000	31.6000	31.6000	+18.352%	2	441	-87.215%
2026-02-05	26.7000	26.7000	26.7000	26.7000	+30.244%	12	440	-84.869%
2026-01-29	20.0000	20.5000	19.8100	20.5000	+12.637%	7	440	-80.293%
2026-01-23	18.2300	18.2300	18.2000	18.2000	-9.498%	2	440	-77.802%
2026-01-21	19.3000	20.1100	19.3000	20.1100	+14.587%	6	440	-79.910%
2026-01-14	17.5500	17.5500	17.5500	17.5500	+9.688%	1	434	-76.980%
2026-01-08	16.0000	16.0000	16.0000	16.0000	0.000%	1	433	-74.750%
2025-12-19	16.0000	16.0000	16.0000	16.0000	+15.523%	1	433	-74.750%
2025-12-09	13.9500	14.0000	13.8500	13.8500	-13.438%	5	432	-70.830%
2025-11-17	16.0000	16.0000	16.0000	16.0000	+12.676%	1	430	-74.750%
2025-11-12	13.3600	14.4000	13.3600	14.2000	-4.248%	4	430	-71.549%
2025-10-28	14.9000	14.9000	14.6600	14.8300	-16.685%	6	429	-72.758%
2025-10-23	17.8000	17.8000	17.8000	17.8000	-4.352%	1	427	-77.303%
2025-10-20	18.6000	18.6100	18.6000	18.6100	-7.182%	2	428	-78.291%
2025-10-17	20.0000	20.0500	20.0000	20.0500	+21.884%	2	427	-79.850%
2025-10-02	16.0300	16.6500	16.0300	16.4500	-1.201%	12	427	-75.441%
2025-10-01	16.7000	16.7500	16.6000	16.6500	-2.346%	5	439	-75.736%
2025-09-29	17.1500	17.2500	17.0500	17.0500	-8.775%	100	436	-76.305%
2025-09-25	18.7000	18.7800	18.6200	18.6900	+18.291%	10	339	-78.384%
2025-09-19	15.9000	15.9000	15.8000	15.8000	-5.105%	2	338	-74.430%
2025-09-18	17.4500	17.4500	16.6500	16.6500	-21.277%	8	337	-75.736%
2025-09-17	21.3000	21.3000	21.1500	21.1500	-6.000%	2	335	-80.898%
2025-09-16	22.5000	22.5000	22.5000	22.5000	+0.446%	2	334	-82.044%
2025-09-11	22.4500	22.4500	22.3500	22.4000	-6.589%	8	332	-81.964%
2025-09-08	23.9800	23.9800	23.9800	23.9800	-2.122%	1	333	-83.153%
2025-08-28	24.5000	24.5000	24.5000	24.5000	-3.733%	1	333	-83.510%
2025-08-27	25.4500	25.4500	25.4500	25.4500	-12.392%	20	333	-84.126%
2025-08-20	29.3000	31.4000	29.0500	29.0500	+0.172%	187	314	-86.093%
2025-08-15	29.0000	29.0000	29.0000	29.0000	+0.870%	2	263	-86.069%
2025-08-11	28.3500	28.7500	28.3500	28.7500	+8.655%	2	263	-85.948%
2025-08-05	26.4600	26.4600	26.4600	26.4600	+12.119%	1	262	-84.732%
2025-07-10	23.6000	23.6000	23.6000	23.6000	+7.273%	2	263	-82.881%
2025-07-03	22.2000	22.2000	22.0000	22.0000	-4.968%	2	261	-81.636%
2025-06-30	23.4000	23.4000	23.1500	23.1500	-3.542%	2	261	-82.549%
2025-06-26	24.5500	24.5500	24.0000	24.0000	-1.840%	3	261	-83.167%
2025-06-25	24.4500	24.4500	24.4500	24.4500	-4.678%	1	261	-83.476%
2025-06-24	25.6500	25.6500	25.6500	25.6500	-4.040%	1	262	-84.250%
2025-06-20	25.8500	26.7300	25.8500	26.7300	+1.829%	12	263	-84.886%
2025-06-18	26.2500	26.2500	26.2500	26.2500	+2.740%	1	259	-84.610%
2025-06-17	25.5500	25.5500	25.5500	25.5500	-3.947%	1	259	-84.188%
2025-06-16	26.6000	26.6000	26.6000	26.6000	+4.110%	1	260	-84.812%
2025-06-12	25.8200	25.8200	25.5500	25.5500	-7.595%	2	259	-84.188%
2025-06-03	29.4600	29.4600	27.5500	27.6500	-4.819%	7	259	-85.389%
2025-06-02	29.0500	29.0500	29.0500	29.0500	-7.188%	1	260	-86.093%
2025-05-29	31.4500	31.4500	31.3000	31.3000	+5.815%	8	259	-87.093%
2025-05-28	29.5800	29.5800	29.5800	29.5800	-2.857%	2	254	-86.342%
2025-05-27	30.4500	30.4500	30.4500	30.4500	-9.778%	1	252	-86.732%
2025-05-20	33.8600	33.8600	33.7500	33.7500	+3.942%	2	252	-88.030%
2025-05-19	32.4700	32.4700	32.4700	32.4700	-9.175%	1	252	-87.558%
2025-05-14	35.7500	35.7500	35.7500	35.7500	-14.453%	10	252	-88.699%
2025-05-09	41.5700	41.7900	41.5700	41.7900	+12.946%	12	252	-90.333%
2025-05-06	37.0000	37.0000	37.0000	37.0000	+4.965%	10	252	-89.081%
2025-05-05	35.5000	35.5000	35.2500	35.2500	-2.083%	10	242	-88.539%
2025-05-01	38.6500	38.6500	36.0000	36.0000	-8.397%	19	247	-88.778%
2025-04-29	39.3000	39.3000	39.3000	39.3000	-2.723%	2	231	-89.720%
2025-04-25	40.4000	40.4000	40.4000	40.4000	-1.942%	16	233	-90.000%
2025-04-24	43.8300	43.8300	41.2000	41.2000	-14.167%	4	241	-90.194%
2025-04-23	48.0000	48.0000	48.0000	48.0000	-26.549%	1	240	-91.583%
2025-04-09	63.6500	65.3500	63.5000	65.3500	+9.190%	28	240	-93.818%
2025-04-08	56.7000	59.8500	56.7000	59.8500	-14.610%	4	216	-93.250%
2025-04-07	70.0900	70.0900	70.0900	70.0900	+2.696%	20	212	-94.236%
2025-04-04	68.2500	68.5000	68.2500	68.2500	+20.222%	34	212	-94.081%
2025-04-03	56.7700	56.7700	56.7700	56.7700	+16.547%	2	195	-92.884%
2025-04-01	48.7100	48.7100	48.7100	48.7100	-9.796%	1	195	-91.706%
2025-03-31	54.0000	54.0000	54.0000	54.0000	+26.761%	1	194	-92.519%
2025-03-25	41.5500	42.7500	41.5500	42.6000	-8.387%	17	195	-90.516%
2025-03-24	46.5000	46.5000	46.5000	46.5000	-6.136%	3	182	-91.312%
2025-03-17	49.1500	49.5400	49.1500	49.5400	-7.918%	23	179	-91.845%
2025-03-14	53.8000	53.8000	53.8000	53.8000	-2.217%	2	172	-92.491%
2025-03-12	55.0200	55.0200	55.0200	55.0200	-6.982%	1	173	-92.657%
2025-03-11	61.0400	61.0400	59.1500	59.1500	-10.120%	121	174	-93.170%
2025-03-10	67.0600	67.2500	65.8100	65.8100	+20.642%	4	115	-93.861%
2025-03-07	54.5500	54.5500	54.5500	54.5500	+11.327%	2	113	-92.594%
2025-03-05	49.0000	49.0000	49.0000	49.0000	+13.953%	1	113	-91.755%
2025-03-04	45.5200	45.5200	43.0000	43.0000	+9.054%	4	113	-90.605%
2025-03-03	39.4300	39.4300	39.4300	39.4300	-7.766%	1	113	-89.754%
2025-02-28	41.1500	42.7500	40.9500	42.7500	+1.064%	74	113	-90.550%
2025-02-24	42.2500	42.3000	42.2500	42.3000	+34.799%	2	113	-90.449%
2025-02-20	31.3800	31.3800	31.3800	31.3800	-1.938%	20	112	-87.126%
2025-02-18	32.0000	32.0000	32.0000	32.0000	-18.987%	5	92	-87.375%
2025-02-04	39.5000	39.5000	39.5000	39.5000	-1.126%	1	97	-89.772%
2025-01-29	39.9500	39.9500	39.9500	39.9500	-11.024%	5	96	-89.887%
2025-01-27	44.9000	44.9000	44.9000	44.9000	+4.176%	1	91	-91.002%
2025-01-23	42.8000	43.1000	42.8000	43.1000	-8.395%	55	91	-90.626%
2025-01-15	47.0500	47.0500	47.0500	47.0500	-6.275%	1	49	-91.413%
2025-01-14	50.2000	50.2000	50.2000	50.2000	-5.461%	4	49	-91.952%
2025-01-13	53.1000	53.1000	53.1000	53.1000	+8.191%	3	49	-92.392%
2025-01-03	49.0800	49.0800	49.0800	49.0800	-1.446%	2	52	-91.769%
2024-12-30	49.8000	49.8000	49.8000	49.8000	+2.893%	3	52	-91.888%
2024-12-24	48.4000	48.4000	48.4000	48.4000	-5.098%	30	51	-91.653%
2024-12-19	51.0000	51.0000	51.0000	51.0000	+9.677%	30	51	-92.078%
2024-12-18	46.5000	46.5000	46.5000	46.5000	-2.413%	5	26	-91.312%
2024-12-11	47.5200	47.6500	47.5200	47.6500	-9.221%	4	26	-91.522%
2024-12-02	52.4900	52.4900	52.4900	52.4900	+1.922%	1	26	-92.303%
2024-11-21	51.5000	51.5000	51.5000	51.5000	-7.374%	4	25	-92.155%
2024-11-18	55.0000	55.6000	55.0000	55.6000	-4.467%	2	25	-92.734%
2024-11-15	55.5000	58.8000	55.5000	58.2000	+7.778%	50	23	-93.058%
2024-11-14	54.0000	54.0000	54.0000	54.0000	+4.651%	1	32	-92.519%
2024-11-13	51.8000	51.8000	51.6000	51.6000	-11.795%	15	31	-92.171%
2024-11-07	61.0000	61.0000	58.5000	58.5000	-16.405%	5	16	-93.094%
2024-11-04	69.9800	69.9800	69.9800	69.9800	+6.840%	1	21	-94.227%
2024-10-25	65.5000	65.5000	65.5000	65.5000	-4.547%	8	20	-93.832%
2024-10-23	68.6200	68.6200	68.6200	68.6200	+3.577%	1	16	-94.113%
2024-10-21	66.2500	66.2500	66.2500	66.2500	-4.263%	10	15	-93.902%
2024-10-15	69.2000	69.2000	69.2000	69.2000	0.000%	5	5	-94.162%

.dark-mode .cHRBVn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cHRBVn{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P310CRWD Jan 15 2027 310.00 Put (CRWD270115P00310000)option OPRA

CRWD20270115P310
CRWD Jan 15 2027 310.00 Put (CRWD270115P00310000)
option OPRA