Dark

CRWD20270115P320
CRWD Jan 15 2027 320.00 Put (CRWD270115P00320000)
option OPRA

Inactive

Jun 23, 2026

4.63+10.238%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	4.6300	4.6300	4.6300	4.6300	+10.238%	1	1,660	0.000%
2026-06-18	4.6400	4.6400	4.2000	4.2000	-26.056%	53	1,664	+10.238%
2026-06-09	5.6800	5.6800	5.6800	5.6800	+12.032%	1	1,664	-18.486%
2026-06-03	4.9100	5.0700	4.9100	5.0700	-8.977%	15	1,665	-8.679%
2026-06-02	5.5700	5.5700	5.5700	5.5700	-12.283%	1	1,675	-16.876%
2026-05-29	6.3500	6.3500	6.3500	6.3500	-1.550%	2	1,676	-27.087%
2026-05-28	6.4500	6.4500	6.4500	6.4500	+9.137%	1	1,675	-28.217%
2026-05-26	5.1000	5.9100	5.1000	5.9100	-22.237%	2	1,676	-21.658%
2026-05-19	7.6000	7.6000	7.6000	7.6000	-12.644%	10	1,677	-39.079%
2026-05-15	8.5500	8.7000	8.5500	8.7000	-10.769%	2	1,687	-46.782%
2026-05-14	9.7500	9.7500	9.7500	9.7500	-7.495%	1	1,689	-52.513%
2026-05-12	10.5400	10.5400	10.5400	10.5400	-11.055%	1	1,688	-56.072%
2026-05-08	12.7000	12.7000	11.8500	11.8500	-14.748%	30	1,688	-60.928%
2026-05-07	13.9000	13.9000	13.9000	13.9000	-8.372%	1	1,689	-66.691%
2026-05-05	16.6300	16.6300	15.1700	15.1700	-22.799%	26	1,690	-69.479%
2026-04-29	19.5500	19.7500	19.5500	19.6500	-3.250%	8	1,665	-76.438%
2026-04-23	20.7500	20.8500	20.3100	20.3100	+10.022%	53	1,661	-77.203%
2026-04-22	18.8000	18.8000	18.4500	18.4600	-19.739%	9	1,635	-74.919%
2026-04-17	23.0000	23.0000	23.0000	23.0000	-6.352%	14	1,632	-79.870%
2026-04-16	24.5600	24.5600	24.5600	24.5600	-12.598%	1	1,646	-81.148%
2026-04-15	28.1000	28.1000	28.1000	28.1000	-7.261%	4	1,646	-83.523%
2026-04-14	29.0000	30.3000	29.0000	30.3000	+0.331%	7	1,646	-84.719%
2026-04-13	32.4000	32.4000	29.8500	30.2000	-17.711%	6	1,645	-84.669%
2026-04-10	34.9500	36.7000	34.8000	36.7000	+27.210%	16	1,646	-87.384%
2026-04-09	25.5100	28.8500	25.5100	28.8500	+24.086%	25	1,634	-83.951%
2026-04-08	22.9500	23.2500	22.9500	23.2500	-20.918%	20	1,629	-80.086%
2026-04-07	29.4000	29.4000	29.4000	29.4000	-0.440%	1	1,610	-84.252%
2026-04-06	29.5000	29.5300	29.5000	29.5300	-5.805%	2	1,609	-84.321%
2026-04-01	31.4500	31.4500	31.3500	31.3500	-18.656%	4	1,607	-85.231%
2026-03-27	39.0700	39.3200	38.5400	38.5400	+19.504%	4	1,606	-87.987%
2026-03-26	32.2500	32.2500	32.2500	32.2500	+1.320%	60	1,607	-85.643%
2026-03-25	31.8300	31.8300	31.8300	31.8300	+2.512%	19	1,547	-85.454%
2026-03-24	29.5500	31.0500	29.5500	31.0500	+9.912%	63	1,547	-85.089%
2026-03-20	28.2500	28.2500	28.2500	28.2500	+17.220%	1	1,518	-83.611%
2026-03-17	23.8200	24.1000	23.8200	24.1000	-1.067%	2	1,518	-80.788%
2026-03-16	24.1500	25.0200	24.1500	24.3600	+3.660%	35	1,519	-80.993%
2026-03-11	24.0000	24.1500	23.5000	23.5000	-5.242%	21	1,519	-80.298%
2026-03-10	24.0000	25.8500	24.0000	24.8000	-7.978%	171	1,499	-81.331%
2026-03-09	26.3500	27.3300	26.3000	26.9500	+2.863%	87	1,618	-82.820%
2026-03-06	26.2000	26.2000	26.2000	26.2000	-2.963%	1	1,669	-82.328%
2026-03-05	26.6500	28.4500	26.5500	27.0000	-9.396%	81	1,670	-82.852%
2026-03-04	30.1000	30.1000	29.8000	29.8000	-14.072%	570	1,675	-84.463%
2026-03-03	37.1700	37.1700	34.3000	34.6800	-6.649%	35	1,190	-86.649%
2026-03-02	37.1500	37.1500	37.1500	37.1500	-9.390%	5	1,178	-87.537%
2026-02-27	41.9600	41.9600	41.0000	41.0000	+7.895%	21	1,173	-88.707%
2026-02-26	38.9400	39.6500	38.0000	38.0000	-10.777%	115	1,170	-87.816%
2026-02-25	44.6500	44.8000	42.5900	42.5900	-9.093%	43	1,084	-89.129%
2026-02-24	46.3600	47.3000	46.3600	46.8500	-6.988%	455	1,084	-90.117%
2026-02-23	46.3000	50.3700	45.7700	50.3700	+51.034%	37	639	-90.808%
2026-02-20	28.6500	33.3500	28.6500	33.3500	+5.072%	5	625	-86.117%
2026-02-17	31.1200	31.7400	31.1200	31.7400	+11.368%	8	628	-85.413%
2026-02-13	28.5600	28.5600	28.5000	28.5000	-8.242%	2	622	-83.754%
2026-02-12	31.2700	31.3000	30.8000	31.0600	+2.678%	29	622	-85.093%
2026-02-10	30.2500	30.2500	30.2500	30.2500	-13.571%	1	610	-84.694%
2026-02-09	35.0000	35.0000	35.0000	35.0000	-2.778%	1	610	-86.771%
2026-02-06	36.2000	36.2000	36.0000	36.0000	+14.759%	2	610	-87.139%
2026-02-05	30.8000	31.3700	30.8000	31.3700	+6.520%	3	609	-85.241%
2026-02-04	28.1000	29.4500	28.1000	29.4500	+6.510%	81	608	-84.278%
2026-02-03	26.9500	27.6500	26.5000	27.6500	+19.853%	7	529	-83.255%
2026-01-29	22.6500	23.0700	22.6500	23.0700	+13.088%	31	530	-79.931%
2026-01-23	20.1000	20.5500	19.9000	20.4000	+2.513%	100	499	-77.304%
2026-01-14	19.9000	19.9000	19.9000	19.9000	+5.851%	5	482	-76.734%
2026-01-13	18.8000	18.8000	18.8000	18.8000	+2.732%	1	482	-75.372%
2026-01-12	18.3000	18.3000	18.3000	18.3000	-3.684%	5	482	-74.699%
2026-01-09	19.0000	19.0000	19.0000	19.0000	+0.529%	1	482	-75.632%
2026-01-05	19.0500	19.0500	18.9000	18.9000	-8.916%	6	476	-75.503%
2026-01-02	20.0000	20.7500	20.0000	20.7500	+15.278%	14	476	-77.687%
2025-12-29	17.1700	18.0000	17.1700	18.0000	+1.810%	5	468	-74.278%
2025-12-19	17.6800	17.6800	17.6800	17.6800	+9.814%	2	465	-73.812%
2025-12-12	16.0500	16.1000	16.0500	16.1000	+1.067%	5	465	-71.242%
2025-12-09	15.6000	15.9300	15.6000	15.9300	-3.746%	3	463	-70.935%
2025-12-03	16.5500	16.5500	16.5500	16.5500	-5.537%	5	463	-72.024%
2025-12-02	17.4200	17.5200	17.4200	17.5200	-8.031%	15	463	-73.573%
2025-11-19	19.0500	19.0500	19.0500	19.0500	+2.917%	1	448	-75.696%
2025-11-18	18.5100	18.5100	18.5100	18.5100	+18.578%	1	448	-74.986%
2025-11-12	15.6100	15.6100	15.6100	15.6100	-16.524%	2	448	-70.340%
2025-11-05	18.7000	18.7000	18.7000	18.7000	+10.979%	2	448	-75.241%
2025-11-03	16.8500	16.8500	16.8500	16.8500	+3.058%	4	448	-72.522%
2025-10-30	16.8000	16.8000	16.3500	16.3500	-1.208%	6	448	-71.682%
2025-10-28	16.5000	16.5500	16.5000	16.5500	-3.779%	2	448	-72.024%
2025-10-27	17.2000	17.2000	17.2000	17.2000	-11.568%	2	448	-73.081%
2025-10-23	19.4100	19.4500	19.4100	19.4500	-5.583%	6	448	-76.195%
2025-10-22	20.6000	20.6000	20.6000	20.6000	-0.962%	2	448	-77.524%
2025-10-07	20.8000	20.8000	20.8000	20.8000	+12.129%	2	447	-77.740%
2025-10-01	18.4000	18.5500	18.3500	18.5500	-6.313%	8	447	-75.040%
2025-09-30	19.8000	19.8000	19.8000	19.8000	+9.091%	5	448	-76.616%
2025-09-22	18.7500	18.7500	18.1500	18.1500	+2.254%	4	448	-74.490%
2025-09-19	17.9000	17.9000	17.7500	17.7500	-2.204%	3	450	-73.915%
2025-09-18	19.3000	19.3000	18.1500	18.1500	-25.124%	24	452	-74.490%
2025-09-17	24.1500	24.2400	24.1500	24.2400	-4.754%	6	459	-80.899%
2025-09-12	25.4500	25.4500	25.4500	25.4500	-4.682%	112	458	-81.807%
2025-09-10	26.7000	26.7000	26.7000	26.7000	-6.643%	2	348	-82.659%
2025-09-03	29.6300	29.6300	28.6000	28.6000	+5.147%	2	347	-83.811%
2025-08-28	28.7500	28.7500	27.2000	27.2000	-7.009%	2	346	-82.978%
2025-08-27	29.2500	29.2500	29.2500	29.2500	-2.010%	1	347	-84.171%
2025-08-26	30.4500	30.4500	29.6300	29.8500	-10.629%	10	347	-84.489%
2025-08-20	34.2500	34.6500	32.2800	33.4000	-0.299%	111	348	-86.138%
2025-08-19	33.5000	33.5000	33.5000	33.5000	+5.512%	1	294	-86.179%
2025-08-15	31.7000	31.7500	31.7000	31.7500	-3.349%	2	294	-85.417%
2025-08-14	32.9000	32.9000	32.8500	32.8500	+6.483%	12	293	-85.906%
2025-08-13	30.8500	30.8500	30.8500	30.8500	+3.108%	1	292	-84.992%
2025-08-12	30.8200	30.8200	29.9200	29.9200	-8.919%	7	292	-84.525%
2025-08-08	32.8500	32.8500	32.8500	32.8500	+18.165%	15	297	-85.906%
2025-08-06	27.8000	27.8000	27.8000	27.8000	-7.302%	90	282	-83.345%
2025-08-01	29.9900	29.9900	29.9900	29.9900	+9.055%	1	200	-84.562%
2025-07-23	27.5000	27.5000	27.5000	27.5000	+8.268%	21	200	-83.164%
2025-07-21	25.4000	25.4000	25.4000	25.4000	-2.308%	2	200	-81.772%
2025-07-18	26.0000	26.0000	26.0000	26.0000	-5.109%	2	198	-82.192%
2025-07-15	27.4000	27.4000	27.4000	27.4000	-0.182%	10	198	-83.102%
2025-07-14	27.4500	27.4500	27.4500	27.4500	+14.375%	10	188	-83.133%
2025-07-09	24.0000	24.0000	24.0000	24.0000	-0.621%	1	188	-80.708%
2025-07-03	24.2000	24.2500	24.1500	24.1500	-9.074%	6	191	-80.828%
2025-07-02	26.5600	26.5600	26.5600	26.5600	+2.154%	2	191	-82.568%
2025-06-27	26.2000	26.2000	26.0000	26.0000	-4.762%	2	189	-82.192%
2025-06-26	26.5000	27.3000	26.5000	27.3000	+1.412%	5	188	-83.040%
2025-06-25	27.0000	27.1000	26.9200	26.9200	-5.874%	4	186	-82.801%
2025-06-24	27.5000	28.6000	27.5000	28.6000	+0.704%	3	184	-83.811%
2025-06-18	28.7300	28.7300	28.4000	28.4000	-2.640%	4	185	-83.697%
2025-06-16	29.1300	29.1700	29.1300	29.1700	+2.172%	2	185	-84.128%
2025-06-12	28.5500	28.5500	28.5500	28.5500	-0.696%	1	186	-83.783%
2025-06-11	29.2500	29.2500	28.7500	28.7500	-7.586%	4	187	-83.896%
2025-06-10	31.1100	31.1100	31.1100	31.1100	-1.519%	1	188	-85.117%
2025-06-04	34.6000	35.0000	31.5900	31.5900	+3.914%	4	187	-85.343%
2025-06-03	30.8000	30.8500	30.4000	30.4000	-4.312%	3	187	-84.770%
2025-06-02	33.3200	33.3200	31.7700	31.7700	-6.969%	17	187	-85.427%
2025-05-29	34.1500	34.1500	34.1500	34.1500	-0.727%	3	187	-86.442%
2025-05-27	34.4000	34.4000	34.4000	34.4000	-6.699%	1	184	-86.541%
2025-05-22	36.8700	36.8700	36.8700	36.8700	+1.041%	1	184	-87.442%
2025-05-13	36.4900	36.4900	36.4900	36.4900	-13.531%	1	185	-87.312%
2025-05-12	42.2000	42.2000	42.2000	42.2000	-6.925%	1	185	-89.028%
2025-05-09	44.7700	45.3400	44.7700	45.3400	+11.127%	24	185	-89.788%
2025-05-01	40.8000	40.8000	40.8000	40.8000	-10.330%	7	191	-88.652%
2025-04-25	45.5000	45.5000	45.5000	45.5000	-7.124%	60	184	-89.824%
2025-04-23	49.6400	49.6400	48.9900	48.9900	+0.369%	8	184	-90.549%
2025-04-15	50.8500	50.8500	48.8100	48.8100	-5.954%	10	184	-90.514%
2025-04-14	51.9000	51.9000	51.9000	51.9000	-4.332%	5	193	-91.079%
2025-04-10	53.6900	54.2500	52.7000	54.2500	-20.745%	107	193	-91.465%
2025-04-09	69.0400	69.0400	67.5000	68.4500	-2.354%	26	196	-93.236%
2025-04-08	62.6500	70.1000	62.6500	70.1000	-1.031%	7	184	-93.395%
2025-04-07	71.9200	73.5600	70.8300	70.8300	-3.764%	33	185	-93.463%
2025-04-04	69.6300	73.8000	69.6300	73.6000	+26.678%	18	175	-93.709%
2025-04-03	61.0200	61.0200	58.1000	58.1000	-0.769%	8	176	-92.031%
2025-03-31	58.5500	58.5500	58.5500	58.5500	+10.806%	2	171	-92.092%
2025-03-28	50.6400	52.8400	50.6400	52.8400	+5.091%	14	171	-91.238%
2025-03-27	49.7000	50.2800	49.7000	50.2800	-0.040%	4	171	-90.792%
2025-03-26	50.3000	50.3000	50.3000	50.3000	+8.639%	2	168	-90.795%
2025-03-25	45.0000	46.3000	45.0000	46.3000	-11.303%	6	166	-90.000%
2025-03-21	52.2000	52.2000	52.2000	52.2000	+3.469%	4	167	-91.130%
2025-03-20	50.4500	50.4500	50.4500	50.4500	+1.326%	21	165	-90.823%
2025-03-19	50.1700	50.1700	49.7900	49.7900	-6.074%	2	165	-90.701%
2025-03-17	53.0100	53.0100	53.0100	53.0100	-8.208%	1	165	-91.266%
2025-03-14	57.7500	57.7500	57.7500	57.7500	-8.551%	2	165	-91.983%
2025-03-11	66.1900	67.2000	63.1500	63.1500	-11.194%	170	165	-92.668%
2025-03-10	71.6500	71.6500	71.1100	71.1100	+16.478%	33	146	-93.489%
2025-03-07	61.0500	61.0500	61.0500	61.0500	+12.638%	4	130	-92.416%
2025-03-06	54.2000	54.2000	54.2000	54.2000	+1.308%	1	128	-91.458%
2025-03-05	52.5000	58.0000	52.5000	53.5000	+15.302%	5	128	-91.346%
2025-03-04	46.6000	46.6000	46.4000	46.4000	+10.214%	2	128	-90.022%
2025-02-21	39.5500	42.1000	39.5500	42.1000	+14.092%	8	127	-89.002%
2025-02-20	37.0500	37.0500	36.9000	36.9000	+7.424%	2	125	-87.453%
2025-02-14	34.3500	34.3500	34.3500	34.3500	-15.457%	2	125	-86.521%
2025-02-06	40.6300	40.6300	40.6300	40.6300	-8.284%	1	125	-88.604%
2025-01-30	44.2500	44.4000	44.2500	44.3000	-0.337%	3	124	-89.549%
2025-01-29	43.7500	44.4500	43.7500	44.4500	+1.023%	11	124	-89.584%
2025-01-28	44.0000	44.0000	44.0000	44.0000	-6.143%	1	134	-89.477%
2025-01-22	46.8800	46.8800	46.8800	46.8800	-9.672%	1	135	-90.124%
2025-01-15	51.8400	51.9000	51.8400	51.9000	-6.989%	2	134	-91.079%
2025-01-14	55.8000	55.8000	55.8000	55.8000	+1.455%	1	135	-91.703%
2024-12-27	53.8000	55.0000	53.8000	55.0000	+6.900%	84	134	-91.582%
2024-12-26	51.2000	51.4500	51.2000	51.4500	-0.771%	17	164	-91.001%
2024-12-24	52.0000	52.0000	51.8500	51.8500	-7.228%	30	124	-91.070%
2024-12-20	55.8900	55.8900	55.8900	55.8900	+12.909%	2	124	-91.716%
2024-12-17	49.0800	49.5000	49.0000	49.5000	-6.161%	3	126	-90.646%
2024-12-09	52.7500	52.7500	52.7500	52.7500	+3.068%	1	125	-91.223%
2024-12-04	51.1800	51.1800	51.1800	51.1800	-7.030%	2	124	-90.953%
2024-11-29	55.0500	55.0500	55.0500	55.0500	-1.696%	200	122	-91.589%
2024-11-27	56.0000	56.0000	56.0000	56.0000	+5.960%	1	21	-91.732%
2024-11-26	52.8500	52.8500	52.8500	52.8500	+1.635%	1	21	-91.239%
2024-11-25	52.0000	52.0000	52.0000	52.0000	-12.605%	10	20	-91.096%
2024-11-14	59.5000	59.5000	59.5000	59.5000	-9.574%	1	11	-92.218%
2024-11-07	65.8000	65.8000	65.8000	65.8000	-6.335%	10	11	-92.964%
2024-10-17	70.2500	70.2500	70.2500	70.2500	+0.143%	1	21	-93.409%
2024-10-14	70.1500	70.1500	70.1500	70.1500	-8.301%	10	20	-93.400%
2024-09-23	76.5000	76.5000	76.5000	76.5000	0.000%	10	10	-93.948%

.dark-mode .DljBLJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DljBLJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P320CRWD Jan 15 2027 320.00 Put (CRWD270115P00320000)option OPRA

CRWD20270115P320
CRWD Jan 15 2027 320.00 Put (CRWD270115P00320000)
option OPRA