Dark

CRWD20270115P370
CRWD Jan 15 2027 370.00 Put (CRWD270115P00370000)
option OPRA

Inactive

Jun 22, 2026

7.58-11.033%(-0.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	7.5800	7.5800	7.5800	7.5800	-11.033%	1	845	0.000%
2026-06-17	8.5200	8.5200	8.5200	8.5200	-3.946%	1	845	-11.033%
2026-06-15	8.8700	8.8700	8.8700	8.8700	-10.944%	1	845	-14.543%
2026-06-11	10.6500	10.6500	9.9600	9.9600	-2.829%	21	844	-23.896%
2026-06-08	10.2500	10.2500	10.2500	10.2500	+12.022%	5	864	-26.049%
2026-06-04	10.2900	10.2900	9.1500	9.1500	+4.452%	4	869	-17.158%
2026-06-02	8.7600	8.7600	8.7600	8.7600	-18.131%	2	867	-13.470%
2026-05-28	10.7000	10.7000	10.7000	10.7000	-4.293%	8	867	-29.159%
2026-05-22	11.1800	11.1800	11.1800	11.1800	-13.333%	3	868	-32.200%
2026-05-20	12.9200	12.9200	12.9000	12.9000	-0.846%	2	868	-41.240%
2026-05-19	13.0100	13.0100	13.0100	13.0100	-12.332%	20	868	-41.737%
2026-05-18	14.8400	14.8400	14.8400	14.8400	-7.366%	1	868	-48.922%
2026-05-15	16.0200	16.0200	16.0200	16.0200	-8.457%	1	868	-52.684%
2026-05-14	17.5000	17.5000	17.5000	17.5000	-6.267%	20	869	-56.686%
2026-05-12	18.6700	18.6700	18.6700	18.6700	-4.158%	1	890	-59.400%
2026-05-11	19.8500	19.8500	19.4800	19.4800	-5.437%	4	890	-61.088%
2026-05-08	21.3300	21.3300	20.6000	20.6000	-9.171%	8	894	-63.204%
2026-05-07	24.1000	25.0000	22.6800	22.6800	-21.250%	6	898	-66.578%
2026-05-06	29.4500	29.6500	28.8000	28.8000	+2.601%	3	897	-73.681%
2026-05-05	28.0700	28.0700	28.0700	28.0700	-12.826%	1	898	-72.996%
2026-05-01	32.2500	32.2500	32.2000	32.2000	-7.365%	2	897	-76.460%
2026-04-30	34.7600	34.7600	34.7600	34.7600	+3.452%	1	897	-78.193%
2026-04-29	33.8500	33.8500	33.5500	33.6000	+1.205%	29	898	-77.440%
2026-04-28	33.2000	33.2000	33.2000	33.2000	+0.606%	2	891	-77.169%
2026-04-27	32.8000	33.0000	32.8000	33.0000	-8.840%	21	893	-77.030%
2026-04-24	36.0500	36.2000	36.0500	36.2000	+1.230%	2	892	-79.061%
2026-04-23	35.1000	35.7600	35.1000	35.7600	+14.249%	17	892	-78.803%
2026-04-22	31.3000	31.3000	31.3000	31.3000	-5.865%	10	907	-75.783%
2026-04-21	33.2500	33.2500	33.2500	33.2500	-15.695%	1	906	-77.203%
2026-04-17	39.4400	39.4400	39.4400	39.4400	-12.453%	10	906	-80.781%
2026-04-15	45.7500	46.6000	44.6500	45.0500	-7.305%	91	906	-83.174%
2026-04-14	47.8000	48.6000	47.8000	48.6000	-3.571%	7	828	-84.403%
2026-04-13	51.9900	52.4000	50.4000	50.4000	-11.857%	3	823	-84.960%
2026-04-10	57.1800	57.1800	57.1800	57.1800	+15.166%	1	826	-86.744%
2026-04-09	41.9500	49.8500	41.9500	49.6500	+25.856%	7	825	-84.733%
2026-04-08	36.1100	39.4500	35.2300	39.4500	-18.660%	9	823	-80.786%
2026-04-06	48.5000	48.5000	48.5000	48.5000	-3.194%	1	827	-84.371%
2026-04-02	50.4500	50.4500	50.1000	50.1000	-1.281%	4	826	-84.870%
2026-04-01	51.1500	51.1500	50.7500	50.7500	-8.559%	7	826	-85.064%
2026-03-30	55.5000	55.5000	55.5000	55.5000	-7.853%	1	825	-86.342%
2026-03-27	62.0400	62.0400	60.2300	60.2300	+16.838%	8	824	-87.415%
2026-03-26	51.8600	51.8600	51.1100	51.5500	+1.978%	113	817	-85.296%
2026-03-24	48.6000	50.5500	48.6000	50.5500	+8.710%	11	712	-85.005%
2026-03-20	46.5000	46.5000	46.5000	46.5000	+17.722%	1	710	-83.699%
2026-03-13	39.5000	39.5000	39.5000	39.5000	-8.140%	1	709	-80.810%
2026-03-09	43.0000	43.0000	43.0000	43.0000	-1.263%	2	709	-82.372%
2026-03-06	43.5500	43.5500	43.5500	43.5500	-10.076%	1	707	-82.595%
2026-03-04	55.5000	55.5000	48.4300	48.4300	-10.892%	3	708	-84.349%
2026-03-03	61.0300	61.0300	54.3500	54.3500	-7.647%	11	707	-86.053%
2026-03-02	58.8500	58.8500	58.8500	58.8500	-10.494%	1	708	-87.120%
2026-02-27	64.8600	65.7500	64.8600	65.7500	+9.401%	4	708	-88.471%
2026-02-26	62.9500	62.9500	60.1000	60.1000	-15.708%	42	705	-87.388%
2026-02-25	71.4500	71.4500	71.3000	71.3000	-3.164%	5	698	-89.369%
2026-02-24	71.2000	73.6300	71.2000	73.6300	-3.055%	88	698	-89.705%
2026-02-23	63.8700	75.9500	63.8700	75.9500	+34.687%	196	644	-90.020%
2026-02-20	47.5500	56.3900	47.5500	56.3900	+16.124%	13	547	-86.558%
2026-02-17	48.5600	48.5600	48.5600	48.5600	-2.333%	1	544	-84.390%
2026-02-12	50.0800	50.0800	49.7200	49.7200	-1.681%	10	545	-84.755%
2026-02-09	54.0000	54.0000	50.5700	50.5700	-11.745%	2	540	-85.011%
2026-02-06	58.0200	58.0200	57.3000	57.3000	-4.944%	163	541	-86.771%
2026-02-05	50.5500	60.2800	50.5500	60.2800	+25.583%	3	391	-87.425%
2026-02-04	48.0000	48.0000	48.0000	48.0000	+3.448%	1	390	-84.208%
2026-02-03	44.9500	46.4000	43.6500	46.4000	+21.054%	5	390	-83.664%
2026-01-29	34.9600	38.3300	34.9600	38.3300	+31.043%	6	389	-80.224%
2026-01-28	29.3000	29.3000	29.2500	29.2500	-8.393%	2	383	-74.085%
2026-01-26	31.9300	31.9300	31.9300	31.9300	-7.045%	1	383	-76.261%
2026-01-23	34.6500	34.6500	34.3500	34.3500	-3.239%	2	384	-77.933%
2026-01-22	35.2500	35.5000	35.2500	35.5000	-7.552%	2	384	-78.648%
2026-01-21	38.4000	38.4000	38.4000	38.4000	+4.632%	3	384	-80.260%
2026-01-16	36.7000	36.7000	36.7000	36.7000	+13.377%	2	385	-79.346%
2026-01-08	31.8000	33.0000	31.7700	32.3700	+12.123%	93	385	-76.583%
2026-01-07	30.0000	30.0000	28.8700	28.8700	-12.911%	3	372	-73.744%
2026-01-06	34.0500	34.0500	33.1500	33.1500	-4.357%	5	372	-77.134%
2026-01-02	34.6600	34.6600	34.6600	34.6600	+14.959%	1	369	-78.130%
2025-12-31	30.2800	30.4000	30.0000	30.1500	-1.631%	19	354	-74.859%
2025-12-23	30.6500	30.6500	30.6500	30.6500	-3.525%	1	354	-75.269%
2025-12-17	31.7700	31.7700	31.7700	31.7700	+20.113%	1	354	-76.141%
2025-12-12	26.4500	26.4500	26.4500	26.4500	-2.757%	26	354	-71.342%
2025-12-09	25.3500	27.2000	25.3500	27.2000	-7.325%	26	342	-72.132%
2025-12-03	29.3000	29.3500	29.1500	29.3500	-3.928%	3	320	-74.174%
2025-11-26	30.5500	30.5500	30.5500	30.5500	-2.209%	2	319	-75.188%
2025-11-19	31.2400	31.2400	31.2400	31.2400	+10.780%	1	319	-75.736%
2025-11-07	28.2000	28.2000	28.2000	28.2000	+6.818%	1	318	-73.121%
2025-10-28	26.3000	26.6900	25.8000	26.4000	-7.206%	12	318	-71.288%
2025-10-24	28.4500	28.4500	28.4500	28.4500	-17.297%	3	320	-73.357%
2025-10-16	34.4000	34.4000	34.4000	34.4000	+11.147%	1	317	-77.965%
2025-10-09	30.6000	31.0500	30.4500	30.9500	+2.995%	72	316	-75.509%
2025-10-08	30.0500	30.0500	30.0500	30.0500	-3.158%	2	270	-74.775%
2025-10-03	31.0300	31.0300	31.0300	31.0300	-9.003%	44	272	-75.572%
2025-09-25	34.1000	34.1000	34.1000	34.1000	+2.464%	10	272	-77.771%
2025-09-24	33.2800	33.2800	33.2800	33.2800	+1.618%	10	267	-77.224%
2025-09-23	32.0500	32.7500	32.0500	32.7500	+6.678%	59	267	-76.855%
2025-09-22	31.1500	31.1500	30.7000	30.7000	+3.716%	3	253	-75.309%
2025-09-19	30.2000	30.2000	29.6000	29.6000	-24.778%	4	253	-74.392%
2025-09-17	38.3000	39.3500	38.3000	39.3500	-1.993%	2	251	-80.737%
2025-09-16	40.1500	40.1500	40.1500	40.1500	-0.124%	7	249	-81.121%
2025-09-15	39.3000	40.2000	39.3000	40.2000	-3.481%	24	249	-81.144%
2025-09-12	40.8000	41.8000	40.7000	41.6500	+1.709%	19	252	-81.801%
2025-09-11	42.1500	42.1500	40.5000	40.9500	-0.244%	44	245	-81.490%
2025-09-10	41.0500	41.0500	41.0500	41.0500	-3.638%	1	249	-81.535%
2025-09-08	42.6000	42.6000	42.6000	42.6000	-7.088%	3	250	-82.207%
2025-09-04	46.0000	46.0000	45.8500	45.8500	+13.210%	20	253	-83.468%
2025-08-28	42.9600	42.9600	40.5000	40.5000	-15.361%	2	242	-81.284%
2025-08-27	47.8500	47.8500	47.8500	47.8500	0.000%	1	241	-84.159%
2025-08-26	47.8500	47.8500	47.8500	47.8500	-5.677%	2	241	-84.159%
2025-08-21	50.7300	50.7300	50.7300	50.7300	+4.040%	1	239	-85.058%
2025-08-20	50.7500	50.7500	48.7600	48.7600	-4.579%	2	239	-84.454%
2025-08-14	51.1000	51.1000	51.1000	51.1000	+5.036%	1	240	-85.166%
2025-08-13	47.7000	48.6500	47.7000	48.6500	-2.700%	4	239	-84.419%
2025-08-07	50.0000	50.0000	50.0000	50.0000	+9.051%	2	236	-84.840%
2025-08-05	46.1000	46.1000	45.8500	45.8500	+7.503%	40	234	-83.468%
2025-08-04	42.9500	42.9500	42.6500	42.6500	-7.383%	26	271	-82.227%
2025-08-01	46.0500	46.0500	46.0500	46.0500	+12.290%	1	258	-83.540%
2025-07-25	41.0100	41.0100	41.0100	41.0100	-5.594%	1	257	-81.517%
2025-07-23	43.4400	43.4400	43.4400	43.4400	+7.365%	1	258	-82.551%
2025-07-21	40.4600	40.4600	40.4600	40.4600	-4.237%	36	258	-81.265%
2025-07-16	42.2800	42.5200	41.8200	42.2500	-0.118%	34	259	-82.059%
2025-07-15	40.0500	42.4000	40.0500	42.3000	+0.118%	22	249	-82.080%
2025-07-14	42.2500	42.2500	42.2500	42.2500	+1.319%	1	247	-82.059%
2025-07-11	41.7000	41.7000	41.7000	41.7000	+1.956%	2	246	-81.823%
2025-07-10	38.6000	40.9000	38.6000	40.9000	+10.991%	17	248	-81.467%
2025-07-09	36.9200	36.9200	36.8500	36.8500	-3.408%	3	262	-79.430%
2025-07-08	38.4000	39.4200	37.8800	38.1500	-0.806%	60	264	-80.131%
2025-07-07	38.8400	38.8400	38.4600	38.4600	+2.972%	4	252	-80.291%
2025-07-03	36.9200	37.3500	36.9200	37.3500	-13.341%	3	248	-79.705%
2025-07-01	37.7700	43.2000	37.7700	43.1000	+10.371%	69	248	-82.413%
2025-06-30	38.2700	39.0500	38.2700	39.0500	-1.513%	4	200	-80.589%
2025-06-26	39.6500	39.6500	39.6500	39.6500	-8.535%	2	198	-80.883%
2025-06-23	43.3500	43.3500	43.3500	43.3500	-0.345%	1	198	-82.514%
2025-06-13	43.6000	43.6000	43.5000	43.5000	+0.788%	76	198	-82.575%
2025-06-12	43.1600	43.1600	43.1600	43.1600	-3.982%	1	164	-82.437%
2025-06-11	45.0000	45.0000	44.9500	44.9500	-0.111%	20	164	-83.137%
2025-06-09	45.0000	45.0000	45.0000	45.0000	-0.111%	1	169	-83.156%
2025-06-04	47.5500	50.5000	45.0500	45.0500	-0.199%	14	168	-83.174%
2025-06-03	46.0000	46.0000	45.1400	45.1400	-12.093%	2	157	-83.208%
2025-05-29	51.3500	51.3500	51.3500	51.3500	-4.376%	1	156	-85.239%
2025-05-23	53.7000	53.7000	53.7000	53.7000	-3.591%	2	156	-85.885%
2025-05-19	55.7000	55.7000	55.7000	55.7000	-2.673%	1	156	-86.391%
2025-05-15	57.2300	57.2300	57.2300	57.2300	-12.746%	1	155	-86.755%
2025-05-09	65.3600	65.7600	65.3600	65.5900	+17.968%	32	155	-88.443%
2025-05-05	56.1000	56.1000	55.6000	55.6000	-6.790%	5	147	-86.367%
2025-05-01	59.1000	60.1600	58.5000	59.6500	-4.161%	53	147	-87.293%
2025-04-29	61.6300	62.2400	61.0500	62.2400	-1.425%	9	126	-87.821%
2025-04-25	64.4000	64.7500	63.1400	63.1400	-19.700%	22	126	-87.995%
2025-04-16	72.1900	78.6300	72.1900	78.6300	+9.772%	6	123	-90.360%
2025-04-15	70.4600	71.6300	70.4600	71.6300	-24.877%	43	122	-89.418%
2025-04-09	95.3500	95.3500	95.3500	95.3500	+5.057%	2	117	-92.050%
2025-04-08	90.7600	90.7600	90.7600	90.7600	-9.557%	3	115	-91.648%
2025-04-07	100.2000	100.3500	100.2000	100.3500	+0.501%	8	112	-92.446%
2025-04-04	103.8300	105.5800	99.8500	99.8500	+16.105%	8	112	-92.409%
2025-04-03	85.2000	86.0000	85.2000	86.0000	+13.922%	6	110	-91.186%
2025-04-02	75.4900	75.4900	75.4900	75.4900	-5.223%	1	115	-89.959%
2025-04-01	79.6500	79.6500	79.6500	79.6500	+9.620%	2	115	-90.483%
2025-03-20	72.6600	72.6600	72.6600	72.6600	-27.543%	1	117	-89.568%
2025-03-10	100.0000	100.2800	100.0000	100.2800	+9.214%	6	117	-92.441%
2025-03-07	90.0000	91.8200	90.0000	91.8200	+10.547%	46	121	-91.745%
2025-03-06	77.3800	83.0600	77.3800	83.0600	+25.848%	24	99	-90.874%
2025-02-24	69.3600	69.3600	66.0000	66.0000	+17.125%	55	89	-88.515%
2025-02-20	56.3500	56.3500	56.3500	56.3500	+7.744%	5	39	-86.548%
2025-02-18	52.0000	52.3000	52.0000	52.3000	-3.112%	12	34	-85.507%
2025-02-13	53.9800	53.9800	53.9800	53.9800	-18.582%	10	12	-85.958%
2025-01-29	66.3000	66.3000	66.3000	66.3000	-5.299%	1	12	-88.567%
2025-01-24	70.0100	70.0100	70.0100	70.0100	-0.455%	2	13	-89.173%
2025-01-22	70.3300	70.3300	70.3300	70.3300	-10.749%	1	12	-89.222%
2025-01-17	78.8000	78.8000	78.8000	78.8000	-5.967%	20	2	-90.381%
2024-12-31	83.8000	83.8000	83.8000	83.8000	+14.418%	1	2	-90.955%
2024-12-17	73.2400	73.2400	73.2400	73.2400	-0.880%	1	2	-89.650%
2024-12-13	73.8900	73.8900	73.8900	73.8900	-0.122%	2	2	-89.742%
2024-12-06	73.9800	73.9800	73.9800	73.9800	-1.491%	2	3	-89.754%
2024-12-04	75.1000	75.1000	75.1000	75.1000	-12.081%	1	4	-89.907%
2024-11-14	85.4200	85.4200	85.4200	85.4200	-16.826%	1	3	-91.126%
2024-10-16	102.7000	102.7000	102.7000	102.7000	-2.469%	1	2	-92.619%
2024-10-15	105.3000	105.3000	105.3000	105.3000	+2.502%	10	2	-92.802%
2024-10-10	102.7300	102.7300	102.7300	102.7300	-7.617%	1	11	-92.621%
2024-10-04	111.2000	111.2000	111.2000	111.2000	+1.367%	2	12	-93.183%
2024-09-20	112.0100	112.0100	109.7000	109.7000	0.000%	22	11	-93.090%

.dark-mode .zyrKtL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zyrKtL{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P370CRWD Jan 15 2027 370.00 Put (CRWD270115P00370000)option OPRA

CRWD20270115P370
CRWD Jan 15 2027 370.00 Put (CRWD270115P00370000)
option OPRA