Dark

CRWD20270115P330
CRWD Jan 15 2027 330.00 Put (CRWD270115P00330000)
option OPRA

Inactive

Jun 26, 2026

4.80-7.692%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	4.8000	4.8000	4.8000	4.8000	-7.692%	1	562	0.000%
2026-06-25	5.2000	5.2000	5.2000	5.2000	+4.000%	1	562	-7.692%
2026-06-23	5.0000	5.0000	5.0000	5.0000	-18.033%	1	561	-4.000%
2026-06-11	6.5000	6.5000	6.1000	6.1000	-7.576%	6	560	-21.311%
2026-06-08	6.6000	6.6000	6.6000	6.6000	+8.731%	5	558	-27.273%
2026-06-04	6.0700	6.0700	6.0700	6.0700	+6.491%	10	558	-20.923%
2026-06-02	5.7000	5.7000	5.7000	5.7000	-14.414%	1	548	-15.789%
2026-05-29	6.6600	6.6600	6.6600	6.6600	-27.609%	1	548	-27.928%
2026-05-18	10.1500	10.1500	9.2000	9.2000	-15.207%	4	548	-47.826%
2026-05-14	11.0000	11.0000	10.8500	10.8500	-4.657%	3	549	-55.760%
2026-05-13	11.3800	11.3800	11.3800	11.3800	-7.253%	1	548	-57.821%
2026-05-11	12.7400	12.7400	12.2700	12.2700	-18.145%	3	548	-60.880%
2026-05-07	15.5000	15.5000	14.9900	14.9900	-21.723%	21	550	-67.979%
2026-05-06	19.2000	19.2000	19.1500	19.1500	+8.192%	2	548	-74.935%
2026-05-05	18.1600	18.1600	17.7000	17.7000	-10.289%	20	548	-72.881%
2026-05-04	19.7300	19.7300	19.7300	19.7300	-5.958%	2	552	-75.672%
2026-05-01	21.0500	21.0500	20.9800	20.9800	-5.154%	3	553	-77.121%
2026-04-29	22.1200	22.1200	22.1200	22.1200	+4.340%	1	553	-78.300%
2026-04-28	21.6000	21.6000	21.2000	21.2000	-0.235%	23	553	-77.358%
2026-04-27	22.1700	22.1700	21.2500	21.2500	-8.405%	3	574	-77.412%
2026-04-23	23.2000	23.2000	23.2000	23.2000	+12.895%	2	573	-79.310%
2026-04-22	20.9500	20.9500	20.4500	20.5500	-9.471%	5	574	-76.642%
2026-04-21	23.0700	23.0700	22.7000	22.7000	-18.929%	2	577	-78.855%
2026-04-16	28.8000	29.0000	28.0000	28.0000	-8.795%	9	578	-82.857%
2026-04-15	30.7000	30.7000	30.7000	30.7000	-8.902%	1	577	-84.365%
2026-04-14	33.6500	33.7000	33.6500	33.7000	+1.353%	2	578	-85.757%
2026-04-13	33.3500	33.3500	32.9000	33.2500	-16.875%	7	578	-85.564%
2026-04-10	35.1600	43.5000	35.1600	40.0000	+22.926%	20	580	-88.000%
2026-04-09	32.2200	32.5400	32.1500	32.5400	+25.880%	11	579	-85.249%
2026-04-08	24.3000	25.8500	24.3000	25.8500	-29.717%	3	580	-81.431%
2026-03-31	36.7800	36.7800	36.7800	36.7800	-12.823%	1	581	-86.949%
2026-03-27	41.4500	42.1900	41.4500	42.1900	+17.032%	4	581	-88.623%
2026-03-25	33.2000	36.0500	33.2000	36.0500	+7.676%	28	584	-86.685%
2026-03-24	33.4800	33.4800	33.4800	33.4800	+13.878%	1	610	-85.663%
2026-03-23	29.2000	29.4000	29.2000	29.4000	-5.618%	92	610	-83.673%
2026-03-20	31.1500	31.1500	31.1500	31.1500	+15.584%	50	596	-84.591%
2026-03-17	26.9500	26.9500	26.9500	26.9500	-2.000%	1	546	-82.189%
2026-03-16	26.6900	27.5000	26.3000	27.5000	+2.383%	15	546	-82.545%
2026-03-13	26.8600	26.8600	26.8600	26.8600	-0.519%	1	552	-82.130%
2026-03-12	27.0000	27.0000	27.0000	27.0000	-2.067%	2	552	-82.222%
2026-03-11	26.3700	27.5700	26.3700	27.5700	-2.751%	9	553	-82.590%
2026-03-10	27.1000	28.3500	27.1000	28.3500	-2.241%	23	553	-83.069%
2026-03-09	29.0000	29.0000	29.0000	29.0000	-6.452%	5	554	-83.448%
2026-03-06	29.2800	31.0000	29.2800	31.0000	+0.584%	3	559	-84.516%
2026-03-05	31.3200	31.3200	30.5100	30.8200	-18.141%	17	562	-84.426%
2026-03-04	37.6500	37.6500	37.6500	37.6500	+0.266%	2	570	-87.251%
2026-03-03	42.6300	42.6300	37.5500	37.5500	-3.097%	16	571	-87.217%
2026-03-02	41.6000	41.6200	38.7500	38.7500	-6.401%	25	576	-87.613%
2026-02-26	43.4500	43.4500	41.4000	41.4000	-20.369%	42	576	-88.406%
2026-02-25	51.9900	51.9900	51.9900	51.9900	-0.019%	1	575	-90.767%
2026-02-24	52.0000	52.0000	51.4000	52.0000	-3.775%	4	575	-90.769%
2026-02-23	50.5300	54.0400	50.5300	54.0400	+39.099%	3	574	-91.118%
2026-02-20	31.0500	38.8500	31.0500	38.8500	+13.963%	32	573	-87.645%
2026-02-18	35.1700	35.1700	34.0900	34.0900	-3.181%	2	561	-85.920%
2026-02-17	34.6000	35.2100	34.6000	35.2100	+11.459%	3	562	-86.368%
2026-02-13	33.2700	33.2700	31.5900	31.5900	-10.358%	3	558	-84.805%
2026-02-12	34.7800	35.6000	34.7000	35.2400	-0.311%	34	558	-86.379%
2026-02-11	35.3500	35.3500	35.3500	35.3500	+4.124%	2	552	-86.421%
2026-02-10	34.7000	34.7000	33.2800	33.9500	-12.387%	27	552	-85.862%
2026-02-06	43.2000	43.2500	38.7500	38.7500	+6.164%	15	553	-87.613%
2026-02-05	34.1500	36.5000	34.1500	36.5000	+10.439%	10	553	-86.849%
2026-02-04	33.4500	33.4500	32.6200	33.0500	+7.480%	206	553	-85.477%
2026-02-03	29.5000	30.7500	29.5000	30.7500	+20.399%	5	355	-84.390%
2026-02-02	25.5400	25.5400	25.5400	25.5400	+2.365%	1	357	-81.206%
2026-01-30	24.9500	24.9500	24.9500	24.9500	+0.849%	1	356	-80.762%
2026-01-29	24.4000	26.5600	24.4000	24.7400	+28.187%	4	355	-80.598%
2026-01-28	19.2900	19.3500	19.2900	19.3000	+0.416%	3	352	-75.130%
2026-01-27	19.2700	19.2700	19.2200	19.2200	-9.680%	3	351	-75.026%
2026-01-26	21.2800	21.2800	21.2800	21.2800	-12.247%	2	348	-77.444%
2026-01-22	24.4700	24.4700	24.2500	24.2500	+0.414%	2	346	-80.206%
2026-01-16	24.3000	24.3600	24.1500	24.1500	+10.628%	8	343	-80.124%
2026-01-08	21.7500	21.9500	21.7500	21.8300	+12.121%	4	343	-78.012%
2026-01-07	19.4700	19.4700	19.4700	19.4700	-8.160%	4	341	-75.347%
2026-01-05	21.2000	21.2000	21.2000	21.2000	+6.533%	1	340	-77.358%
2025-12-23	20.5000	20.5000	19.9000	19.9000	-1.388%	4	340	-75.879%
2025-12-18	20.4000	20.4000	20.1800	20.1800	-3.583%	4	340	-76.214%
2025-12-17	21.2100	21.2500	20.6300	20.9300	+6.244%	56	338	-77.066%
2025-12-16	19.7800	19.7800	19.7000	19.7000	-1.500%	40	338	-75.635%
2025-12-15	19.1000	22.4000	18.7500	20.0000	+6.045%	93	314	-76.000%
2025-12-12	17.8700	18.8600	17.8700	18.8600	+12.530%	20	275	-74.549%
2025-12-11	16.7500	16.8000	16.7500	16.7600	-7.301%	12	254	-71.360%
2025-12-10	18.2000	18.4500	17.7500	18.0800	+4.509%	127	254	-73.451%
2025-12-09	17.4500	17.4500	17.3000	17.3000	-13.930%	2	233	-72.254%
2025-12-03	20.4500	20.4500	20.1000	20.1000	-4.739%	2	234	-76.119%
2025-11-18	21.4000	21.4000	21.1000	21.1000	+11.053%	2	233	-77.251%
2025-11-17	18.7000	19.0500	18.7000	19.0000	+9.195%	15	233	-74.737%
2025-11-11	17.4000	17.4000	17.4000	17.4000	-11.899%	10	235	-72.414%
2025-10-24	19.7500	19.7500	19.7500	19.7500	-14.465%	5	235	-75.696%
2025-10-10	23.0900	23.0900	23.0900	23.0900	+13.186%	1	235	-79.212%
2025-10-09	20.4000	20.4000	20.4000	20.4000	-4.315%	5	235	-76.471%
2025-09-29	21.3200	21.3200	21.3200	21.3200	-8.024%	1	235	-77.486%
2025-09-25	23.1800	23.1800	23.1800	23.1800	+3.252%	1	234	-79.292%
2025-09-24	22.4500	22.4500	22.4500	22.4500	+8.454%	1	234	-78.619%
2025-09-22	20.9000	20.9000	20.7000	20.7000	+7.813%	4	234	-76.812%
2025-09-19	19.5400	19.8500	19.2000	19.2000	-10.280%	15	234	-75.000%
2025-09-18	22.0000	22.0000	21.4000	21.4000	-21.266%	8	248	-77.570%
2025-09-15	27.3500	27.3500	27.1800	27.1800	-6.598%	21	251	-82.340%
2025-09-08	29.1000	29.1000	29.1000	29.1000	-2.414%	1	252	-83.505%
2025-08-29	27.3700	29.8200	27.3700	29.8200	+3.975%	17	241	-83.903%
2025-08-28	29.0000	29.0000	28.6800	28.6800	-15.022%	6	241	-83.264%
2025-08-26	34.2000	34.2000	33.7500	33.7500	-0.735%	6	240	-85.778%
2025-08-25	34.0000	34.0000	34.0000	34.0000	-1.163%	10	241	-85.882%
2025-08-22	34.3000	34.4000	34.3000	34.4000	-3.371%	3	231	-86.047%
2025-08-19	35.6000	35.6000	35.6000	35.6000	+2.446%	1	229	-86.517%
2025-08-15	34.7500	34.7500	34.7500	34.7500	-3.472%	1	229	-86.187%
2025-08-14	36.0000	36.0000	36.0000	36.0000	+5.109%	9	228	-86.667%
2025-08-13	34.2500	34.2500	34.2500	34.2500	-1.975%	1	227	-85.985%
2025-08-11	34.9400	34.9400	34.9400	34.9400	+2.015%	1	227	-86.262%
2025-08-07	33.0000	34.2500	33.0000	34.2500	+7.031%	4	226	-85.985%
2025-08-05	32.0000	32.0000	32.0000	32.0000	-1.840%	1	226	-85.000%
2025-08-01	33.3300	33.3300	32.6000	32.6000	+10.508%	2	226	-85.276%
2025-07-30	29.5000	29.5000	29.5000	29.5000	-0.237%	5	227	-83.729%
2025-07-24	29.5700	29.5700	29.5700	29.5700	+0.578%	20	227	-83.767%
2025-07-23	30.9500	30.9500	29.4000	29.4000	-0.102%	46	207	-83.673%
2025-07-17	29.4300	29.4300	29.4300	29.4300	-1.242%	1	184	-83.690%
2025-07-16	29.5300	31.0000	29.1200	29.8000	+0.506%	174	184	-83.893%
2025-07-15	29.7000	30.0000	29.6500	29.6500	-0.034%	7	137	-83.811%
2025-07-14	29.6800	29.6800	29.6600	29.6600	+10.260%	2	137	-83.817%
2025-07-10	26.9000	26.9000	26.9000	26.9000	+2.476%	1	137	-82.156%
2025-07-09	26.1500	26.2500	26.1500	26.2500	-4.197%	5	136	-81.714%
2025-07-07	27.4000	27.4000	27.4000	27.4000	-10.164%	4	135	-82.482%
2025-07-01	30.5000	30.5000	30.5000	30.5000	+8.851%	5	131	-84.262%
2025-06-30	28.0200	28.0200	28.0200	28.0200	-3.212%	1	126	-82.869%
2025-06-27	29.2000	29.2000	28.9500	28.9500	+0.347%	2	127	-83.420%
2025-06-26	28.8500	28.8500	28.8500	28.8500	-3.512%	2	126	-83.362%
2025-06-25	29.3000	29.9000	29.3000	29.9000	-3.079%	5	126	-83.946%
2025-06-24	31.3800	31.4600	30.8500	30.8500	+1.480%	5	125	-84.441%
2025-06-23	33.0500	33.0500	30.4000	30.4000	-3.645%	11	122	-84.211%
2025-06-20	31.3200	31.5500	31.3200	31.5500	-0.253%	4	124	-84.786%
2025-06-18	31.0300	31.7500	31.0000	31.6300	+2.362%	6	120	-84.825%
2025-06-17	30.7000	31.1500	30.7000	30.9000	-1.624%	4	120	-84.466%
2025-06-12	31.4100	31.4100	31.4100	31.4100	-0.915%	2	120	-84.718%
2025-06-11	31.7000	31.7000	31.7000	31.7000	-8.593%	1	120	-84.858%
2025-06-10	34.5300	34.6800	34.2800	34.6800	+1.790%	3	120	-86.159%
2025-06-09	34.0700	34.0700	34.0700	34.0700	-4.163%	1	119	-85.911%
2025-06-05	36.2500	36.2500	35.5500	35.5500	+0.708%	2	118	-86.498%
2025-06-04	36.3000	36.3000	35.3000	35.3000	+5.689%	4	117	-86.402%
2025-06-03	33.5000	33.5000	33.4000	33.4000	-4.897%	2	116	-85.629%
2025-06-02	35.5500	35.5500	35.1200	35.1200	-5.515%	3	116	-86.333%
2025-05-30	37.1700	37.1700	37.1700	37.1700	-0.509%	2	116	-87.086%
2025-05-29	37.3600	37.3600	37.3600	37.3600	+6.197%	1	116	-87.152%
2025-05-27	35.5400	35.5400	35.1800	35.1800	-10.506%	2	115	-86.356%
2025-05-23	40.8400	40.8400	39.3100	39.3100	-1.651%	4	116	-87.789%
2025-05-21	39.9700	39.9700	39.9700	39.9700	-3.941%	15	116	-87.991%
2025-05-14	41.5300	41.6100	41.5300	41.6100	+4.286%	4	116	-88.464%
2025-05-13	39.9000	39.9000	39.9000	39.9000	-18.338%	1	118	-87.970%
2025-05-09	48.4800	48.9400	48.4800	48.8600	+10.794%	32	119	-90.176%
2025-05-01	42.4500	44.1500	42.4500	44.1000	-4.936%	34	127	-89.116%
2025-04-30	46.3900	46.3900	46.3900	46.3900	-7.257%	1	103	-89.653%
2025-04-24	50.0200	50.0200	50.0200	50.0200	-5.516%	5	103	-90.404%
2025-04-15	52.9400	52.9400	52.9400	52.9400	-8.566%	1	103	-90.933%
2025-04-11	58.3400	58.4400	57.8900	57.9000	-3.339%	36	103	-91.710%
2025-04-10	60.5400	60.5400	59.7800	59.9000	-15.276%	34	85	-91.987%
2025-04-09	70.7000	70.7000	70.7000	70.7000	-9.371%	30	83	-93.211%
2025-04-07	84.1500	84.1500	75.3500	78.0100	+1.338%	34	83	-93.847%
2025-04-04	79.6900	79.6900	76.8000	76.9800	+50.088%	18	77	-93.765%
2025-03-25	51.2900	51.2900	51.2900	51.2900	-4.220%	1	77	-90.641%
2025-03-19	53.5500	53.5500	53.5500	53.5500	-15.669%	1	78	-91.036%
2025-03-13	63.5000	63.5000	63.5000	63.5000	-1.550%	1	78	-92.441%
2025-03-12	64.5000	64.5000	64.5000	64.5000	-7.394%	1	78	-92.558%
2025-03-11	69.6500	69.6500	69.6500	69.6500	-13.586%	15	78	-93.108%
2025-03-10	80.6000	80.6000	80.6000	80.6000	+18.303%	1	63	-94.045%
2025-03-07	69.3100	69.3100	68.1300	68.1300	+18.735%	4	62	-92.955%
2025-03-05	57.3800	57.3800	57.3800	57.3800	+4.327%	1	61	-91.635%
2025-02-25	55.0000	55.0000	55.0000	55.0000	+33.172%	1	60	-91.273%
2025-02-21	41.6000	41.6000	41.3000	41.3000	+3.509%	4	60	-88.378%
2025-02-20	37.1000	41.9500	37.1000	39.9000	+7.114%	20	59	-87.970%
2025-02-18	37.2500	37.2500	37.2500	37.2500	-1.455%	25	55	-87.114%
2025-02-14	37.9000	37.9000	37.8000	37.8000	-9.677%	4	41	-87.302%
2025-02-11	41.8500	41.8500	41.8500	41.8500	-3.793%	5	41	-88.530%
2025-02-07	43.7700	43.7700	43.0500	43.5000	-1.584%	52	42	-88.966%
2025-02-06	43.5500	44.2000	43.5500	44.2000	-4.329%	26	33	-89.140%
2025-01-31	45.7000	46.2000	45.7000	46.2000	-4.348%	4	33	-89.610%
2025-01-30	48.3500	48.3500	48.3000	48.3000	0.000%	2	33	-90.062%
2025-01-28	48.3000	48.3000	48.3000	48.3000	-9.551%	3	33	-90.062%
2025-01-27	53.4000	53.4000	53.4000	53.4000	-2.377%	1	30	-91.011%
2025-01-21	54.6000	54.8500	54.6000	54.7000	-5.559%	9	3	-91.225%
2025-01-17	56.3500	57.9200	56.3500	57.9200	+2.423%	44	3	-91.713%
2025-01-15	56.5500	56.5500	56.5500	56.5500	-6.498%	1	3	-91.512%
2025-01-14	60.4800	60.4800	60.4800	60.4800	-5.500%	1	2	-92.063%
2025-01-13	64.1300	64.1300	64.0000	64.0000	-1.463%	2	3	-92.500%
2024-11-12	64.9500	64.9500	64.9500	64.9500	-11.173%	1	2	-92.610%
2024-11-06	73.1200	73.1200	73.1200	73.1200	-4.155%	1	2	-93.435%
2024-10-11	76.2900	76.2900	76.2900	76.2900	0.000%	2	1	-93.708%

.dark-mode .DhFPnq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DhFPnq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P330CRWD Jan 15 2027 330.00 Put (CRWD270115P00330000)option OPRA

CRWD20270115P330
CRWD Jan 15 2027 330.00 Put (CRWD270115P00330000)
option OPRA