Dark

CRWD20270115P360
CRWD Jan 15 2027 360.00 Put (CRWD270115P00360000)
option OPRA

Inactive

Jun 30, 2026

6.95-5.699%(-0.42)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	6.9500	6.9500	6.9500	6.9500	-5.699%	5	271	0.000%
2026-06-23	7.3700	7.3700	7.3700	7.3700	-6.115%	1	271	-5.699%
2026-06-03	8.1300	8.1300	7.8500	7.8500	-4.034%	21	272	-11.465%
2026-06-01	8.1800	8.1800	8.1800	8.1800	-12.232%	2	292	-15.037%
2026-05-29	9.3200	9.3200	9.3200	9.3200	-3.619%	5	290	-25.429%
2026-05-28	9.6500	9.6900	9.6500	9.6700	-9.626%	30	285	-28.128%
2026-05-27	11.1500	11.1500	10.7000	10.7000	+22.989%	5	285	-35.047%
2026-05-26	9.7500	9.7500	8.7000	8.7000	-12.738%	3	285	-20.115%
2026-05-22	10.0000	10.0000	9.8800	9.9700	-7.685%	11	286	-30.291%
2026-05-21	10.8000	10.8000	10.8000	10.8000	-4.425%	2	286	-35.648%
2026-05-20	11.3000	11.3000	11.3000	11.3000	-15.101%	1	286	-38.496%
2026-05-18	13.3500	13.4100	13.2900	13.3100	-8.836%	9	294	-47.784%
2026-05-15	15.5000	15.5000	14.6000	14.6000	-2.667%	9	294	-52.397%
2026-05-14	15.2700	15.2700	14.8500	15.0000	-6.600%	12	293	-53.667%
2026-05-13	16.6300	16.6300	15.9800	16.0600	+1.006%	25	281	-56.725%
2026-05-12	16.4000	16.4000	15.9000	15.9000	-12.589%	7	281	-56.289%
2026-05-11	18.1900	18.1900	18.1900	18.1900	-3.450%	4	281	-61.792%
2026-05-08	18.8400	18.8400	18.8400	18.8400	-7.647%	1	277	-63.110%
2026-05-07	22.1500	22.1500	20.4000	20.4000	-25.138%	30	276	-65.931%
2026-05-06	27.2500	27.2500	27.2500	27.2500	+10.637%	1	298	-74.495%
2026-05-05	25.6700	25.6700	24.6300	24.6300	-8.063%	2	298	-71.782%
2026-05-04	27.4900	27.4900	26.7400	26.7900	-16.801%	4	300	-74.057%
2026-04-30	32.2000	32.2000	32.2000	32.2000	+5.401%	2	303	-78.416%
2026-04-29	30.5500	30.5500	30.5500	30.5500	+2.003%	1	303	-77.250%
2026-04-28	29.9500	29.9500	29.9500	29.9500	+0.842%	2	303	-76.795%
2026-04-27	29.8000	29.9500	29.6500	29.7000	-9.726%	30	303	-76.599%
2026-04-24	32.8000	32.9000	32.8000	32.9000	+3.459%	2	289	-78.875%
2026-04-23	31.7500	31.8000	31.7500	31.8000	+12.169%	2	288	-78.145%
2026-04-22	29.2700	29.2700	28.3500	28.3500	-6.528%	34	288	-75.485%
2026-04-21	33.3000	33.3000	30.3300	30.3300	-32.450%	5	259	-77.085%
2026-04-14	44.9000	44.9000	44.9000	44.9000	+1.126%	1	259	-84.521%
2026-04-13	44.1000	44.4000	44.1000	44.4000	-16.226%	3	259	-84.347%
2026-04-10	57.5000	57.5000	53.0000	53.0000	+13.881%	2	258	-86.887%
2026-04-09	43.3600	46.5400	43.3600	46.5400	+25.954%	8	256	-85.067%
2026-04-08	33.3400	36.9500	33.3400	36.9500	-20.708%	5	257	-81.191%
2026-04-01	46.5500	46.8000	46.4500	46.6000	-3.818%	8	259	-85.086%
2026-03-30	51.5200	51.5200	48.4500	48.4500	-0.103%	2	256	-85.655%
2026-03-25	48.5000	48.5000	48.5000	48.5000	+6.034%	32	256	-85.670%
2026-03-24	45.7400	45.7400	45.7400	45.7400	+14.464%	1	224	-84.805%
2026-03-23	39.9600	39.9600	39.9600	39.9600	-7.285%	1	223	-82.608%
2026-03-20	39.4900	43.1000	39.4900	43.1000	+16.644%	53	223	-83.875%
2026-03-16	37.5000	37.5000	36.9500	36.9500	+2.044%	3	196	-81.191%
2026-03-12	36.2100	36.2100	36.2100	36.2100	-0.658%	1	197	-80.806%
2026-03-11	36.2500	36.4500	36.2500	36.4500	-1.513%	8	198	-80.933%
2026-03-10	37.0100	37.0100	37.0100	37.0100	-15.791%	1	194	-81.221%
2026-03-04	49.2000	49.8000	43.9500	43.9500	-12.988%	5	193	-84.187%
2026-03-03	52.5000	52.5000	49.7500	50.5100	-6.894%	10	193	-86.240%
2026-03-02	54.2500	54.2500	54.2500	54.2500	-9.448%	1	190	-87.189%
2026-02-27	59.9100	59.9100	59.9100	59.9100	-9.611%	2	190	-88.399%
2026-02-24	68.5400	68.7100	66.2800	66.2800	-5.192%	4	189	-89.514%
2026-02-23	53.6500	69.9100	53.6500	69.9100	+33.467%	37	189	-90.059%
2026-02-20	40.0000	52.4500	40.0000	52.3800	+21.531%	17	179	-86.732%
2026-02-19	43.1000	43.1000	43.1000	43.1000	-0.231%	1	173	-83.875%
2026-02-18	46.3000	46.3000	42.6500	43.2000	-4.846%	12	172	-83.912%
2026-02-17	46.2500	46.2500	45.4000	45.4000	+11.823%	2	172	-84.692%
2026-02-13	40.7500	40.7500	40.3000	40.6000	-12.406%	9	169	-82.882%
2026-02-12	46.3500	46.3500	46.3500	46.3500	+4.746%	21	169	-85.005%
2026-02-11	44.8000	46.1000	44.2500	44.2500	-3.595%	7	150	-84.294%
2026-02-09	46.4500	46.4500	45.9000	45.9000	-12.738%	2	148	-84.858%
2026-02-06	52.6000	52.6000	52.6000	52.6000	+14.597%	1	147	-86.787%
2026-02-05	45.7500	45.9000	45.7500	45.9000	+5.882%	11	146	-84.858%
2026-02-04	43.9400	43.9500	43.2000	43.3500	+8.375%	5	144	-83.968%
2026-02-03	40.0000	40.0000	40.0000	40.0000	+15.942%	5	143	-82.625%
2026-01-30	34.5000	34.5000	34.5000	34.5000	-1.288%	1	144	-79.855%
2026-01-29	34.9900	35.2500	34.7500	34.9500	+31.144%	4	143	-80.114%
2026-01-27	27.1000	27.1000	26.6500	26.6500	-14.309%	2	142	-73.921%
2026-01-23	31.1000	31.1000	31.1000	31.1000	-5.183%	12	141	-77.653%
2026-01-22	32.8000	32.8000	32.8000	32.8000	+2.918%	1	141	-78.811%
2026-01-16	32.0500	32.0500	31.8700	31.8700	+8.034%	2	139	-78.193%
2026-01-15	29.5000	29.5000	29.5000	29.5000	+3.509%	1	139	-76.441%
2026-01-13	28.5000	28.5000	28.5000	28.5000	-1.724%	10	139	-75.614%
2026-01-12	29.3000	29.3000	29.0000	29.0000	-2.685%	2	129	-76.034%
2026-01-08	28.5500	29.8000	28.5500	29.8000	+7.581%	51	129	-76.678%
2026-01-07	27.7000	27.7000	27.7000	27.7000	-10.356%	1	114	-74.910%
2026-01-02	30.9000	30.9000	30.9000	30.9000	+15.730%	1	114	-77.508%
2025-12-30	26.7800	26.8000	26.7000	26.7000	-2.980%	6	114	-73.970%
2025-12-19	27.5200	27.5200	27.5200	27.5200	-2.411%	1	114	-74.746%
2025-12-18	28.2000	28.2000	28.2000	28.2000	-3.458%	6	114	-75.355%
2025-12-17	28.9800	29.2100	28.7700	29.2100	+21.708%	72	114	-76.207%
2025-12-10	24.0000	24.0000	24.0000	24.0000	-0.208%	6	102	-71.042%
2025-12-05	24.6000	24.6000	24.0300	24.0500	-4.183%	52	108	-71.102%
2025-12-04	25.1000	25.1000	25.1000	25.1000	-4.924%	2	61	-72.311%
2025-12-03	26.4000	26.4000	26.4000	26.4000	+7.843%	1	59	-73.674%
2025-11-14	24.4800	24.4800	24.4800	24.4800	-4.561%	1	59	-71.609%
2025-11-13	25.6500	25.6500	25.6500	25.6500	+6.608%	1	60	-72.904%
2025-11-12	24.0600	24.0600	24.0600	24.0600	-17.034%	3	60	-71.114%
2025-10-22	29.0000	29.0000	29.0000	29.0000	-5.691%	5	60	-76.034%
2025-10-20	30.7500	30.7500	30.7500	30.7500	-5.819%	1	62	-77.398%
2025-10-17	33.0000	33.0000	32.6500	32.6500	+7.401%	2	62	-78.714%
2025-10-14	30.4000	30.4000	30.4000	30.4000	+0.297%	2	62	-77.138%
2025-10-10	30.3000	30.3100	30.3000	30.3100	+6.914%	4	61	-77.070%
2025-10-09	27.3600	28.3500	27.3600	28.3500	+1.070%	2	57	-75.485%
2025-10-08	28.1000	28.1000	28.0500	28.0500	-7.426%	4	58	-75.223%
2025-10-07	30.3000	30.3000	30.3000	30.3000	+12.430%	2	61	-77.063%
2025-10-01	27.6000	27.6500	26.9500	26.9500	-6.424%	3	61	-74.212%
2025-09-30	28.8000	28.8000	28.8000	28.8000	+0.348%	1	62	-75.868%
2025-09-29	28.6500	28.7000	28.6500	28.7000	+2.683%	8	62	-75.784%
2025-09-22	28.4400	28.4400	27.9500	27.9500	+2.231%	2	65	-75.134%
2025-09-18	27.3400	27.3400	27.3400	27.3400	-26.188%	1	66	-74.579%
2025-09-12	37.0400	37.0400	37.0400	37.0400	-0.162%	1	67	-81.237%
2025-09-11	37.4500	37.5000	37.1000	37.1000	-5.957%	4	68	-81.267%
2025-09-10	39.4500	39.4500	39.4500	39.4500	-1.817%	1	68	-82.383%
2025-08-29	40.1800	40.1800	40.1800	40.1800	+3.026%	2	69	-82.703%
2025-08-28	38.6300	39.0000	38.6300	39.0000	-7.341%	16	69	-82.179%
2025-08-27	43.5000	43.5000	42.0900	42.0900	-8.100%	14	83	-83.488%
2025-08-22	45.0000	45.8000	45.0000	45.8000	+0.659%	3	74	-84.825%
2025-08-15	45.5000	45.5000	45.5000	45.5000	-3.294%	1	74	-84.725%
2025-08-14	47.0000	47.0500	47.0000	47.0500	+5.140%	2	74	-85.228%
2025-08-13	44.3000	44.7500	44.2500	44.7500	+0.562%	4	74	-84.469%
2025-08-11	47.0800	47.0800	44.5000	44.5000	-5.218%	2	76	-84.382%
2025-08-07	46.9500	46.9500	46.9500	46.9500	+12.053%	5	76	-85.197%
2025-08-05	41.9000	41.9000	41.9000	41.9000	+3.457%	2	71	-83.413%
2025-08-04	40.5000	40.5000	40.5000	40.5000	+6.021%	1	69	-82.840%
2025-07-30	38.2000	38.2000	38.2000	38.2000	-2.427%	6	70	-81.806%
2025-07-23	39.1500	39.1500	39.1500	39.1500	+5.440%	1	64	-82.248%
2025-07-21	37.1300	37.1300	37.1300	37.1300	-4.427%	7	63	-81.282%
2025-07-16	38.5700	38.8500	38.5700	38.8500	-0.690%	5	64	-82.111%
2025-07-15	38.9000	39.1200	38.9000	39.1200	+1.875%	4	63	-82.234%
2025-07-14	38.4000	38.4000	38.4000	38.4000	+14.456%	3	61	-81.901%
2025-07-09	33.5500	33.5500	33.5500	33.5500	-5.626%	1	60	-79.285%
2025-07-07	35.5500	35.5500	35.5500	35.5500	+2.509%	1	59	-80.450%
2025-07-03	34.6800	34.6800	34.6800	34.6800	-2.584%	1	59	-79.960%
2025-06-30	36.1500	36.1500	35.6000	35.6000	-3.156%	3	59	-80.478%
2025-06-26	36.7600	36.7600	36.7600	36.7600	-9.814%	2	60	-81.094%
2025-06-23	40.7600	40.7600	40.7600	40.7600	+1.141%	1	58	-82.949%
2025-06-18	40.3000	40.3000	40.3000	40.3000	-1.104%	2	57	-82.754%
2025-06-11	40.7500	40.7500	40.7500	40.7500	-8.427%	1	57	-82.945%
2025-06-04	46.8500	46.8500	44.5000	44.5000	+7.100%	4	57	-84.382%
2025-06-03	41.2000	41.5500	41.2000	41.5500	-5.094%	7	57	-83.273%
2025-06-02	43.7800	43.7800	43.7800	43.7800	-6.052%	1	50	-84.125%
2025-05-30	46.6500	46.6500	46.6000	46.6000	+3.487%	4	50	-85.086%
2025-05-27	45.6500	45.6500	45.0000	45.0300	-13.354%	7	49	-84.566%
2025-05-16	51.9700	51.9700	51.9700	51.9700	-2.146%	10	56	-86.627%
2025-05-15	53.1100	53.1100	53.1100	53.1100	-13.148%	1	56	-86.914%
2025-05-09	60.2300	61.4000	60.2300	61.1500	+7.545%	52	56	-88.635%
2025-05-08	56.8600	56.8600	56.8600	56.8600	+2.914%	1	65	-87.777%
2025-05-01	54.3500	55.5000	54.3500	55.2500	-2.039%	48	65	-87.421%
2025-04-29	58.6000	58.6000	56.4000	56.4000	-4.730%	2	74	-87.677%
2025-04-25	59.2000	59.2000	59.2000	59.2000	-3.394%	2	74	-88.260%
2025-04-24	61.6700	61.6700	61.2800	61.2800	-18.640%	2	74	-88.659%
2025-04-22	74.7000	75.3200	74.7000	75.3200	-2.938%	2	73	-90.773%
2025-04-21	77.6000	77.6000	77.6000	77.6000	+16.587%	1	72	-91.044%
2025-04-15	66.1200	66.5600	66.0400	66.5600	-13.005%	31	72	-89.558%
2025-04-11	76.5100	76.5100	76.5100	76.5100	+17.708%	2	51	-90.916%
2025-04-09	90.0500	90.0500	65.0000	65.0000	-30.925%	6	50	-89.308%
2025-04-07	94.1000	94.1000	94.1000	94.1000	-2.335%	5	48	-92.614%
2025-04-04	97.5800	97.5800	96.3500	96.3500	+31.716%	4	48	-92.787%
2025-04-01	73.1500	73.1500	73.1500	73.1500	+2.638%	10	49	-90.499%
2025-03-21	71.2700	71.2700	71.2700	71.2700	+6.120%	2	59	-90.248%
2025-03-20	67.1600	67.1600	67.1600	67.1600	-8.364%	1	58	-89.652%
2025-03-17	73.2900	73.2900	73.2900	73.2900	-23.981%	2	57	-90.517%
2025-03-10	96.0000	97.0000	96.0000	96.4100	+12.301%	15	57	-92.791%
2025-03-07	84.4300	85.8500	84.4300	85.8500	+11.133%	6	68	-91.904%
2025-03-06	77.2500	77.2500	77.2500	77.2500	+7.741%	7	65	-91.003%
2025-03-05	71.7000	71.7000	71.7000	71.7000	+6.617%	10	58	-90.307%
2025-02-25	70.0000	70.0000	67.1500	67.2500	+17.160%	34	67	-89.665%
2025-02-21	57.4000	57.4000	57.4000	57.4000	+22.128%	50	67	-87.892%
2025-02-18	48.0000	48.0000	47.0000	47.0000	-3.392%	20	42	-85.213%
2025-02-13	48.6500	48.6500	48.6500	48.6500	-9.031%	10	22	-85.714%
2025-02-11	53.4800	53.4800	53.4800	53.4800	-1.836%	1	16	-87.004%
2025-02-07	54.5000	54.7000	54.0500	54.4800	-16.172%	44	17	-87.243%
2025-01-24	64.9900	64.9900	64.9900	64.9900	+0.604%	2	22	-89.306%
2025-01-23	64.6000	64.6000	64.6000	64.6000	-11.117%	1	22	-89.241%
2025-01-17	72.9100	72.9100	72.6800	72.6800	+1.864%	34	15	-90.438%
2025-01-15	71.3500	71.3500	71.3500	71.3500	-4.740%	4	15	-90.259%
2024-12-30	74.9000	74.9000	74.9000	74.9000	+3.826%	1	11	-90.721%
2024-12-23	72.1400	72.1400	72.1400	72.1400	+2.109%	1	10	-90.366%
2024-12-11	70.6500	70.6500	70.6500	70.6500	-3.020%	1	9	-90.163%
2024-12-09	72.5000	72.8500	72.5000	72.8500	+5.199%	2	9	-90.460%
2024-12-04	69.2500	69.2500	69.2500	69.2500	-4.338%	9	9	-89.964%
2024-11-26	72.3900	72.3900	72.3900	72.3900	-11.123%	1	1	-90.399%
2024-11-11	81.4500	81.4500	81.4500	81.4500	-28.377%	1	1	-91.467%
2024-09-19	113.7200	113.7200	113.7200	113.7200	0.000%	1	1	-93.888%

.dark-mode .F6fJmc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F6fJmc{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P360CRWD Jan 15 2027 360.00 Put (CRWD270115P00360000)option OPRA

CRWD20270115P360
CRWD Jan 15 2027 360.00 Put (CRWD270115P00360000)
option OPRA