Dark

CRWD20270115P340
CRWD Jan 15 2027 340.00 Put (CRWD270115P00340000)
option OPRA

Inactive

Jun 26, 2026

6.000.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	6.0000	6.0000	6.0000	6.0000	0.000%	4	771	0.000%
2026-06-23	6.0000	6.0000	6.0000	6.0000	-9.502%	1	774	0.000%
2026-06-16	6.6300	6.6300	6.6300	6.6300	-5.286%	1	773	-9.502%
2026-06-11	7.0000	7.0000	7.0000	7.0000	-3.581%	1	774	-14.286%
2026-06-08	7.2600	7.2600	7.2600	7.2600	+7.080%	2	774	-17.355%
2026-06-04	7.3000	7.5000	6.7700	6.7800	+9.179%	7	775	-11.504%
2026-06-03	6.5300	6.5300	6.2100	6.2100	-8.000%	17	777	-3.382%
2026-06-02	6.7500	6.7500	6.7500	6.7500	-3.571%	1	783	-11.111%
2026-06-01	7.0000	7.0000	7.0000	7.0000	-4.110%	1	783	-14.286%
2026-05-29	7.2900	7.3000	7.2900	7.3000	-17.607%	2	783	-17.808%
2026-05-27	8.8600	8.8600	8.8600	8.8600	+15.065%	1	783	-32.280%
2026-05-26	7.7000	7.7000	7.7000	7.7000	-2.900%	1	784	-22.078%
2026-05-22	7.9300	7.9300	7.9300	7.9300	-10.698%	3	787	-24.338%
2026-05-21	8.4000	8.8800	8.4000	8.8800	-12.079%	22	805	-32.432%
2026-05-18	10.9700	10.9700	10.1000	10.1000	-18.219%	2	805	-40.594%
2026-05-13	12.9000	12.9000	12.3500	12.3500	-13.394%	9	804	-51.417%
2026-05-11	14.2600	14.2600	14.2600	14.2600	-15.571%	1	803	-57.924%
2026-05-07	16.8900	16.8900	16.8900	16.8900	-18.915%	6	803	-64.476%
2026-05-05	20.8300	20.8300	20.8300	20.8300	-15.940%	1	803	-71.195%
2026-04-29	24.6500	24.8500	24.6500	24.7800	+3.682%	10	804	-75.787%
2026-04-27	23.9500	24.1000	23.9000	23.9000	-8.952%	30	803	-74.895%
2026-04-24	26.2500	26.2500	26.2500	26.2500	-1.501%	2	788	-77.143%
2026-04-23	24.1700	26.8500	24.1700	26.6500	+8.776%	9	788	-77.486%
2026-04-21	26.4000	26.4000	24.3500	24.5000	-17.230%	42	772	-75.510%
2026-04-17	29.6000	30.0000	28.9300	29.6000	-6.918%	5	772	-79.730%
2026-04-16	31.8000	31.8000	31.8000	31.8000	-9.117%	1	772	-81.132%
2026-04-14	36.0000	36.0000	34.9900	34.9900	-5.228%	2	772	-82.852%
2026-04-13	42.0000	42.4000	36.9200	36.9200	-15.515%	5	773	-83.749%
2026-04-10	43.3900	44.7200	43.3900	43.7000	+15.670%	8	768	-86.270%
2026-04-09	31.6700	37.7800	31.6700	37.7800	+37.883%	19	764	-84.119%
2026-04-08	27.8600	27.8600	27.4000	27.4000	-17.170%	3	761	-78.102%
2026-04-07	33.0800	33.0800	33.0800	33.0800	-9.370%	1	759	-81.862%
2026-04-06	36.5000	36.5000	36.5000	36.5000	-4.948%	2	759	-83.562%
2026-04-01	38.3500	38.4000	38.3500	38.4000	-14.534%	2	759	-84.375%
2026-03-30	43.2900	44.9300	42.9700	44.9300	-3.893%	102	758	-86.646%
2026-03-27	45.3500	46.7500	45.3500	46.7500	+13.471%	9	656	-87.166%
2026-03-25	37.1300	41.2000	37.1300	41.2000	+9.052%	153	652	-85.437%
2026-03-24	37.7300	37.7900	37.7300	37.7800	+16.966%	10	617	-84.119%
2026-03-23	32.3300	32.3300	32.2900	32.3000	+10.239%	37	612	-81.424%
2026-03-17	29.1900	29.5500	29.1900	29.3000	-2.916%	27	611	-79.522%
2026-03-16	30.1800	30.1800	30.1800	30.1800	+1.856%	4	589	-80.119%
2026-03-12	29.6300	29.6300	28.0500	29.6300	+0.339%	72	585	-79.750%
2026-03-11	29.2300	30.4000	28.8800	29.5300	-2.186%	160	572	-79.682%
2026-03-10	30.3100	30.3100	30.1900	30.1900	-7.165%	32	550	-80.126%
2026-03-06	32.5200	32.5200	32.5200	32.5200	-4.801%	1	551	-81.550%
2026-03-05	32.8500	34.6700	32.8500	34.1600	-7.425%	22	551	-82.436%
2026-03-04	40.4500	41.9500	36.5000	36.9000	-12.725%	68	537	-83.740%
2026-03-03	46.1300	46.2000	41.1800	42.2800	-3.844%	24	519	-85.809%
2026-03-02	46.4400	46.4400	43.9700	43.9700	-13.051%	225	521	-86.354%
2026-02-27	50.0400	50.5700	50.0400	50.5700	+8.987%	2	348	-88.135%
2026-02-26	47.6500	47.6500	46.4000	46.4000	-11.954%	22	347	-87.069%
2026-02-25	53.1500	53.1500	52.7000	52.7000	-7.153%	41	307	-88.615%
2026-02-24	58.9000	58.9000	56.0000	56.7600	-3.797%	13	307	-89.429%
2026-02-23	51.0000	59.8400	51.0000	59.0000	+67.044%	25	300	-89.831%
2026-02-19	35.3200	35.3200	35.3200	35.3200	-8.284%	1	278	-83.012%
2026-02-17	38.3600	38.5100	38.3600	38.5100	+10.407%	2	277	-84.420%
2026-02-13	34.8800	34.8800	34.8800	34.8800	-10.679%	1	275	-82.798%
2026-02-12	39.0500	39.0500	39.0500	39.0500	+7.280%	1	275	-84.635%
2026-02-10	39.4200	39.4200	36.4000	36.4000	-5.332%	3	274	-83.516%
2026-02-09	38.9000	38.9000	38.4500	38.4500	-11.609%	2	272	-84.395%
2026-02-06	43.0000	43.5000	43.0000	43.5000	-7.447%	2	272	-86.207%
2026-02-05	37.8000	47.0000	37.8000	47.0000	+27.717%	6	272	-87.234%
2026-02-04	35.7000	36.8000	35.7000	36.8000	+7.289%	5	270	-83.696%
2026-02-03	32.5000	34.3000	32.5000	34.3000	+18.521%	4	266	-82.507%
2026-02-02	28.9400	28.9400	28.9400	28.9400	+2.624%	3	268	-79.267%
2026-01-30	27.8500	28.2000	27.8500	28.2000	-1.913%	2	268	-78.723%
2026-01-29	28.7500	28.7500	28.7500	28.7500	+12.524%	1	268	-79.130%
2026-01-23	25.3000	25.5500	25.1500	25.5500	-10.976%	26	268	-76.517%
2026-01-21	28.7000	28.7000	28.7000	28.7000	-1.544%	2	262	-79.094%
2026-01-20	28.0000	29.1500	28.0000	29.1500	+6.000%	3	260	-79.417%
2026-01-16	27.5000	27.5000	27.5000	27.5000	+14.345%	1	260	-78.182%
2026-01-09	24.0500	24.0500	24.0500	24.0500	+0.167%	1	260	-75.052%
2026-01-08	23.6500	24.0100	23.5000	24.0100	+9.136%	7	259	-75.010%
2025-12-30	22.0000	22.0000	22.0000	22.0000	0.000%	1	255	-72.727%
2025-12-24	22.0000	22.0000	22.0000	22.0000	-1.345%	1	253	-72.727%
2025-12-23	22.2000	22.3000	22.2000	22.3000	+3.963%	12	253	-73.094%
2025-12-22	21.7000	21.7000	21.4500	21.4500	-9.226%	2	246	-72.028%
2025-12-18	23.6300	23.6300	23.6300	23.6300	+7.409%	3	246	-74.609%
2025-12-16	22.0000	22.0000	22.0000	22.0000	+15.789%	1	249	-72.727%
2025-12-11	19.0000	19.0000	19.0000	19.0000	-5.000%	1	248	-68.421%
2025-12-10	20.0000	20.0000	20.0000	20.0000	-8.257%	11	248	-70.000%
2025-12-03	21.8000	21.8000	21.8000	21.8000	+1.066%	4	248	-72.477%
2025-12-02	21.6800	21.6800	21.5700	21.5700	-8.949%	15	244	-72.184%
2025-11-28	23.6900	23.6900	23.6900	23.6900	+19.345%	1	229	-74.673%
2025-11-10	20.3400	20.3400	19.8500	19.8500	-2.791%	2	229	-69.773%
2025-10-31	20.2000	20.4500	20.0900	20.4200	+5.530%	16	229	-70.617%
2025-10-28	19.3500	19.3500	19.3500	19.3500	-29.508%	12	230	-68.992%
2025-10-16	27.4000	27.4500	27.4000	27.4500	+22.272%	2	242	-78.142%
2025-10-10	22.4500	22.4500	22.4000	22.4500	-2.264%	4	241	-73.274%
2025-10-03	23.8500	23.8500	22.9700	22.9700	+3.004%	21	245	-73.879%
2025-10-01	22.9700	23.0000	22.3000	22.3000	-9.350%	11	264	-73.094%
2025-09-26	24.6000	24.6000	24.6000	24.6000	-4.168%	8	265	-75.610%
2025-09-25	25.6700	25.6700	25.6700	25.6700	+1.663%	1	257	-76.626%
2025-09-24	25.2500	25.2500	25.2500	25.2500	+6.092%	1	257	-76.238%
2025-09-23	23.8000	23.8000	23.8000	23.8000	+3.030%	1	257	-74.790%
2025-09-22	23.1000	23.1000	23.1000	23.1000	+3.125%	2	257	-74.026%
2025-09-19	23.2000	23.2000	22.3000	22.4000	-0.223%	9	255	-73.214%
2025-09-18	24.6500	24.6500	22.4500	22.4500	-27.581%	2	256	-73.274%
2025-09-17	31.0000	31.0000	31.0000	31.0000	+2.108%	2	257	-80.645%
2025-09-15	30.3600	30.3600	30.3600	30.3600	-6.441%	2	255	-80.237%
2025-09-09	32.4500	32.4500	32.4500	32.4500	+3.016%	100	253	-81.510%
2025-09-08	31.6000	31.6000	31.5000	31.5000	-10.000%	2	153	-80.952%
2025-09-04	36.2000	36.2000	35.0000	35.0000	-0.568%	38	153	-82.857%
2025-09-03	34.9500	35.2000	34.9500	35.2000	+6.829%	2	136	-82.955%
2025-08-29	33.1200	33.2100	32.9500	32.9500	+7.680%	6	132	-81.791%
2025-08-28	32.0000	32.6200	30.6000	30.6000	-12.446%	9	132	-80.392%
2025-08-27	34.9500	34.9500	34.9500	34.9500	-5.795%	5	128	-82.833%
2025-08-26	37.1000	37.1000	37.1000	37.1000	-0.723%	1	123	-83.827%
2025-08-22	37.5200	37.6800	37.3700	37.3700	-2.173%	4	122	-83.944%
2025-08-15	38.2000	38.2000	38.2000	38.2000	-0.908%	1	121	-84.293%
2025-08-14	39.6000	39.6000	38.5500	38.5500	+2.663%	4	120	-84.436%
2025-08-13	37.5500	37.5500	37.5500	37.5500	-1.573%	1	119	-84.021%
2025-08-11	37.8500	38.1500	37.5000	38.1500	+19.070%	27	118	-84.273%
2025-07-29	32.0400	32.0400	32.0400	32.0400	-2.018%	3	118	-81.273%
2025-07-14	34.1000	34.1000	32.7000	32.7000	+3.187%	5	121	-81.651%
2025-07-10	29.8000	31.6900	29.8000	31.6900	+8.231%	5	118	-81.067%
2025-07-09	29.2500	29.2800	29.2500	29.2800	-2.562%	5	118	-79.508%
2025-07-08	30.4500	30.4500	30.0100	30.0500	+0.167%	6	121	-80.033%
2025-07-07	30.0000	30.0000	30.0000	30.0000	+3.448%	2	121	-80.000%
2025-07-03	28.9800	29.0000	28.9800	29.0000	-5.043%	6	124	-79.310%
2025-06-30	30.5400	30.5400	30.5400	30.5400	-3.048%	1	124	-80.354%
2025-06-27	31.7000	31.7000	31.5000	31.5000	+1.810%	5	124	-80.952%
2025-06-26	31.4500	31.5000	30.9400	30.9400	-5.671%	12	121	-80.608%
2025-06-25	32.4200	32.8000	32.4200	32.8000	-2.090%	3	127	-81.707%
2025-06-24	33.5000	33.5000	33.5000	33.5000	+1.484%	1	127	-82.090%
2025-06-23	33.8000	33.8000	33.0100	33.0100	-3.196%	2	127	-81.824%
2025-06-18	34.1000	34.1000	34.1000	34.1000	-1.159%	1	127	-82.405%
2025-06-11	34.5000	34.5000	34.5000	34.5000	-6.656%	1	127	-82.609%
2025-06-10	36.9600	36.9600	36.9600	36.9600	-4.249%	1	127	-83.766%
2025-06-04	40.8000	40.8000	38.6000	38.6000	+7.581%	14	126	-84.456%
2025-06-03	35.8800	35.8800	35.8800	35.8800	-5.205%	1	126	-83.278%
2025-06-02	37.8300	37.8500	37.8300	37.8500	-4.899%	3	126	-84.148%
2025-05-30	39.8000	39.8000	39.8000	39.8000	+3.646%	2	126	-84.925%
2025-05-28	38.4000	38.4000	38.4000	38.4000	+0.445%	1	126	-84.375%
2025-05-27	38.2300	38.2300	38.2300	38.2300	-11.709%	1	127	-84.306%
2025-05-22	43.3000	43.3000	43.3000	43.3000	-18.456%	1	127	-86.143%
2025-05-09	52.7800	53.2000	52.7800	53.1000	+8.279%	44	128	-88.701%
2025-05-08	49.0400	49.0400	49.0400	49.0400	+3.569%	1	119	-87.765%
2025-05-01	47.3500	47.3500	47.3500	47.3500	-3.051%	1	120	-87.328%
2025-04-29	48.8400	48.8400	48.8400	48.8400	-4.628%	5	119	-87.715%
2025-04-25	53.1000	53.1000	51.2100	51.2100	-4.938%	10	124	-88.284%
2025-04-24	57.9800	57.9800	53.7500	53.8700	-5.158%	8	124	-88.862%
2025-04-23	58.1200	58.1200	56.8000	56.8000	-3.729%	4	124	-89.437%
2025-04-16	58.6000	59.0900	58.6000	59.0000	+4.332%	25	121	-89.831%
2025-04-15	58.0700	58.9000	56.5500	56.5500	-7.598%	3	145	-89.390%
2025-04-14	59.7600	61.2000	59.0000	61.2000	-1.892%	41	146	-90.196%
2025-04-11	63.0500	63.4200	62.2800	62.3800	-4.618%	118	148	-90.382%
2025-04-10	65.4000	65.4000	65.4000	65.4000	+10.585%	1	101	-90.826%
2025-04-09	78.8000	79.0500	59.1400	59.1400	-28.359%	11	100	-89.855%
2025-04-07	93.0000	93.0000	82.5500	82.5500	-2.653%	11	99	-92.732%
2025-04-04	81.1600	85.1000	81.1600	84.8000	+22.721%	16	105	-92.925%
2025-03-31	69.0000	69.1000	69.0000	69.1000	+12.559%	2	107	-91.317%
2025-03-21	61.3900	61.3900	61.3900	61.3900	+4.494%	2	105	-90.226%
2025-03-20	58.9600	58.9600	58.7500	58.7500	-5.683%	6	106	-89.787%
2025-03-17	62.2900	62.2900	62.2900	62.2900	-27.696%	1	100	-90.368%
2025-03-10	86.1500	86.1500	86.1500	86.1500	+24.765%	1	99	-93.035%
2025-03-07	69.3500	69.7700	69.0500	69.0500	+13.775%	8	98	-91.311%
2025-03-06	60.7300	60.7300	60.6900	60.6900	-3.956%	2	97	-90.114%
2025-03-05	63.1900	63.1900	63.1900	63.1900	+11.094%	1	97	-90.505%
2025-03-04	56.8800	56.8800	56.8800	56.8800	+5.451%	7	97	-89.451%
2025-03-03	53.9400	53.9400	53.9400	53.9400	-4.851%	2	97	-88.877%
2025-02-28	56.6900	56.6900	56.6900	56.6900	-4.450%	4	99	-89.416%
2025-02-25	59.3300	59.3300	59.3300	59.3300	+7.775%	5	106	-89.887%
2025-02-24	54.6400	55.2700	54.6400	55.0500	+30.358%	8	106	-89.101%
2025-02-14	42.4000	42.4600	42.2300	42.2300	-0.401%	6	103	-85.792%
2025-02-13	42.4000	42.4000	42.4000	42.4000	-6.402%	1	103	-85.849%
2025-02-10	46.0000	46.0000	45.3000	45.3000	-4.571%	12	103	-86.755%
2025-02-06	47.3600	47.4700	47.3500	47.4700	-8.712%	13	114	-87.360%
2025-01-29	52.0000	52.0000	52.0000	52.0000	+5.799%	10	127	-88.462%
2025-01-28	50.6500	50.6500	49.1500	49.1500	-12.916%	6	118	-87.792%
2025-01-27	57.6200	57.6200	56.4400	56.4400	+2.432%	3	121	-89.369%
2025-01-22	57.5000	57.5000	54.7000	55.1000	-12.401%	30	118	-89.111%
2025-01-17	62.4100	62.9000	62.4100	62.9000	+3.454%	60	116	-90.461%
2025-01-15	61.2400	61.8700	60.8000	60.8000	-5.340%	160	116	-90.132%
2025-01-14	64.2300	64.2300	64.2300	64.2300	-5.835%	1	104	-90.659%
2025-01-13	68.3000	69.0000	68.2100	68.2100	+14.408%	54	105	-91.204%
2025-01-06	59.6200	59.6200	59.6200	59.6200	-4.912%	1	52	-89.936%
2025-01-03	62.7000	62.7000	62.7000	62.7000	-6.418%	70	51	-90.431%
2025-01-02	67.0000	67.5000	67.0000	67.0000	-1.034%	38	51	-91.045%
2024-12-30	67.3000	67.7000	67.3000	67.7000	+4.880%	40	13	-91.137%
2024-12-27	62.8000	65.1500	62.8000	64.5500	-3.729%	86	53	-90.705%
2024-12-20	67.0500	67.0500	67.0500	67.0500	+16.205%	1	11	-91.051%
2024-12-17	57.7800	57.7800	57.7000	57.7000	-9.618%	2	11	-89.601%
2024-12-11	63.8400	63.8400	63.8400	63.8400	+0.283%	3	9	-90.602%
2024-12-03	63.9200	63.9200	63.6600	63.6600	-3.193%	2	6	-90.575%
2024-12-02	65.7600	65.7600	65.7600	65.7600	-0.800%	1	4	-90.876%
2024-11-27	66.7400	66.7400	66.2900	66.2900	-23.275%	2	1	-90.949%
2024-11-01	86.4000	86.4000	86.4000	86.4000	+6.997%	2	1	-93.056%
2024-10-11	80.7500	80.7500	80.7500	80.7500	-3.571%	4	2	-92.570%
2024-10-10	83.7400	83.7400	83.7400	83.7400	0.000%	2	2	-92.835%

.dark-mode .Xqx9zl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xqx9zl{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P340CRWD Jan 15 2027 340.00 Put (CRWD270115P00340000)option OPRA

CRWD20270115P340
CRWD Jan 15 2027 340.00 Put (CRWD270115P00340000)
option OPRA