Dark

CRWD20270115P380
CRWD Jan 15 2027 380.00 Put (CRWD270115P00380000)
option OPRA

Inactive

Jun 30, 2026

8.03-14.026%(-1.31)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	9.3000	9.3000	8.0300	8.0300	-14.026%	6	669	0.000%
2026-06-25	9.3500	9.3500	9.3400	9.3400	-1.788%	5	671	-14.026%
2026-06-24	9.5100	9.5100	9.5100	9.5100	+0.105%	1	666	-15.563%
2026-06-23	9.8000	9.8000	9.3400	9.5000	+9.447%	21	665	-15.474%
2026-06-22	8.6800	8.6800	8.6800	8.6800	-14.483%	1	650	-7.488%
2026-06-18	10.0800	10.1500	10.0800	10.1500	+0.495%	2	650	-20.887%
2026-06-15	10.1000	10.1000	10.1000	10.1000	+0.899%	1	650	-20.495%
2026-06-11	10.0100	10.0100	10.0100	10.0100	-7.229%	10	651	-19.780%
2026-06-08	10.7900	10.7900	10.7900	10.7900	-4.513%	1	661	-25.579%
2026-06-05	10.5000	11.3000	10.5000	11.3000	+0.893%	2	662	-28.938%
2026-06-04	11.2000	11.2000	11.2000	11.2000	+12.563%	5	661	-28.304%
2026-06-03	9.9800	9.9800	9.9000	9.9500	+6.989%	3	656	-19.296%
2026-06-02	9.8500	9.8500	9.3000	9.3000	-16.964%	2	654	-13.656%
2026-05-29	11.2000	11.2000	11.2000	11.2000	-5.085%	1	653	-28.304%
2026-05-28	12.4000	12.4000	11.8000	11.8000	0.000%	3	654	-31.949%
2026-05-26	11.9900	11.9900	11.8000	11.8000	-10.266%	7	657	-31.949%
2026-05-21	13.1500	13.1500	13.1500	13.1500	-8.362%	1	654	-38.935%
2026-05-19	14.3500	14.3500	14.3500	14.3500	-7.836%	3	655	-44.042%
2026-05-18	16.7500	16.7500	15.5700	15.5700	-6.766%	17	659	-48.426%
2026-05-15	18.4500	18.6500	16.7000	16.7000	-16.165%	25	659	-51.916%
2026-05-13	19.4300	20.0000	19.2900	19.9200	+0.201%	43	658	-59.689%
2026-05-12	20.0600	20.8500	19.8800	19.8800	-15.834%	8	659	-59.608%
2026-05-08	23.6300	23.6300	23.6200	23.6200	-6.455%	3	659	-66.003%
2026-05-07	27.0000	27.0000	25.2500	25.2500	-16.667%	161	659	-68.198%
2026-05-05	31.7900	31.7900	30.2000	30.3000	-14.528%	15	655	-73.498%
2026-05-01	35.5000	35.5000	35.4500	35.4500	-1.664%	5	652	-77.348%
2026-04-27	36.2500	36.2500	35.9500	36.0500	-7.564%	50	652	-77.725%
2026-04-24	39.0000	39.0000	39.0000	39.0000	-3.394%	1	612	-79.410%
2026-04-23	36.8200	40.3700	36.8200	40.3700	+6.237%	2	612	-80.109%
2026-04-21	37.5000	38.0000	37.4000	38.0000	-13.420%	5	608	-78.868%
2026-04-17	41.3000	43.8900	41.3000	43.8900	-7.307%	54	608	-81.704%
2026-04-15	50.0000	51.9800	47.3500	47.3500	-12.168%	85	581	-83.041%
2026-04-14	53.0000	53.9100	53.0000	53.9100	-16.028%	2	600	-85.105%
2026-04-10	64.2000	64.2000	64.2000	64.2000	+15.260%	1	599	-87.492%
2026-04-09	50.9500	55.7000	50.9500	55.7000	+25.309%	8	599	-85.583%
2026-04-08	40.0000	44.4500	40.0000	44.4500	-17.456%	18	603	-81.935%
2026-04-02	53.8000	53.8500	53.8000	53.8500	-3.839%	2	612	-85.088%
2026-04-01	55.9500	56.0000	55.9500	56.0000	-16.293%	19	612	-85.661%
2026-03-27	66.9000	66.9000	66.9000	66.9000	+19.230%	4	611	-87.997%
2026-03-26	56.1100	56.1100	56.1100	56.1100	-4.607%	1	611	-85.689%
2026-03-25	54.5000	58.8200	54.5000	58.8200	+8.165%	4	611	-86.348%
2026-03-24	54.3800	54.3800	54.3800	54.3800	+22.340%	1	611	-85.234%
2026-03-17	43.7000	44.4500	43.2000	44.4500	+3.492%	27	624	-81.935%
2026-03-12	42.9500	42.9500	42.9500	42.9500	-3.004%	1	615	-81.304%
2026-03-10	44.4000	44.4000	44.2800	44.2800	-8.133%	16	616	-81.865%
2026-03-05	48.0000	50.7500	47.9500	48.2000	-8.626%	29	619	-83.340%
2026-03-04	57.5000	57.5000	52.7500	52.7500	-10.472%	46	624	-84.777%
2026-03-03	65.7500	65.7500	58.9200	58.9200	-15.454%	13	615	-86.371%
2026-02-27	69.6900	69.6900	69.6900	69.6900	+7.713%	1	622	-88.478%
2026-02-26	66.0000	67.2500	64.6000	64.7000	-11.973%	148	622	-87.589%
2026-02-25	73.8500	73.8500	73.5000	73.5000	-6.010%	3	590	-89.075%
2026-02-24	78.4500	78.4500	78.2000	78.2000	-4.131%	5	590	-89.731%
2026-02-23	61.9500	81.5700	61.9500	81.5700	+31.459%	29	590	-90.156%
2026-02-20	56.5700	62.0500	56.5700	62.0500	+22.628%	7	590	-87.059%
2026-02-19	50.6000	50.6000	50.6000	50.6000	-6.122%	85	587	-84.130%
2026-02-17	54.7900	54.7900	53.9000	53.9000	+7.542%	6	502	-85.102%
2026-02-13	50.1200	50.1200	50.1200	50.1200	-6.054%	1	503	-83.978%
2026-02-12	53.0000	55.1900	53.0000	53.3500	-4.047%	11	503	-84.948%
2026-02-11	54.0000	55.6000	54.0000	55.6000	+6.006%	5	498	-85.558%
2026-02-10	52.7000	53.1000	52.4500	52.4500	-3.761%	5	499	-84.690%
2026-02-09	54.5000	54.5000	54.5000	54.5000	-8.403%	3	497	-85.266%
2026-02-06	63.0000	64.2500	59.0000	59.5000	-3.252%	18	497	-86.504%
2026-02-05	58.7000	61.5500	58.7000	61.5000	+19.071%	3	484	-86.943%
2026-02-04	52.7500	52.7500	51.1600	51.6500	+1.374%	75	486	-84.453%
2026-02-03	49.0000	50.9500	49.0000	50.9500	+24.268%	4	447	-84.239%
2026-01-30	41.0000	41.0000	41.0000	41.0000	-5.985%	2	447	-80.415%
2026-01-29	42.9700	43.7500	42.9700	43.6100	+24.600%	5	447	-81.587%
2026-01-26	37.8300	37.8300	35.0000	35.0000	-8.616%	4	445	-77.057%
2026-01-23	38.2500	38.3000	38.2500	38.3000	-5.198%	2	442	-79.034%
2026-01-21	40.4000	40.4000	40.4000	40.4000	-1.535%	1	442	-80.124%
2026-01-20	41.0300	41.0300	41.0300	41.0300	+5.232%	1	442	-80.429%
2026-01-16	37.8000	39.3000	36.8900	38.9900	+11.400%	279	300	-79.405%
2026-01-09	35.0000	35.0000	35.0000	35.0000	-2.016%	1	300	-77.057%
2026-01-08	34.0500	35.8100	34.0500	35.7200	+12.151%	7	300	-77.520%
2026-01-07	34.3000	34.4900	31.7000	31.8500	-12.500%	46	300	-74.788%
2026-01-06	37.5000	37.5000	36.2500	36.4000	-4.084%	22	265	-77.940%
2026-01-02	38.6000	38.6000	37.9500	37.9500	+14.653%	6	264	-78.841%
2025-12-29	33.1000	33.1000	33.1000	33.1000	-0.601%	1	265	-75.740%
2025-12-23	33.1000	33.3000	33.0500	33.3000	+4.553%	31	264	-75.886%
2025-12-22	33.2500	33.2500	31.8500	31.8500	+5.464%	6	242	-74.788%
2025-12-19	30.2000	30.2000	30.2000	30.2000	-11.618%	1	247	-73.411%
2025-12-18	34.1700	34.1700	34.1700	34.1700	+0.352%	1	247	-76.500%
2025-12-17	34.0500	34.0500	34.0500	34.0500	+6.075%	4	247	-76.417%
2025-12-16	32.1000	32.1000	32.1000	32.1000	+2.392%	1	247	-74.984%
2025-12-15	31.0000	31.3500	31.0000	31.3500	+8.478%	2	246	-74.386%
2025-12-10	28.9000	28.9000	28.9000	28.9000	-9.772%	4	245	-72.215%
2025-12-03	32.1000	32.1000	30.1500	32.0300	+3.657%	5	245	-74.930%
2025-12-02	31.7500	32.0000	30.9000	30.9000	-8.063%	15	243	-74.013%
2025-11-19	33.6000	33.6400	33.5500	33.6100	+10.741%	4	249	-76.108%
2025-11-17	30.0500	30.3500	30.0500	30.3500	+10.364%	19	250	-73.542%
2025-11-12	27.5000	27.5000	27.5000	27.5000	-2.620%	2	233	-70.800%
2025-11-11	28.2400	28.2400	28.2400	28.2400	-4.109%	13	231	-71.565%
2025-11-10	29.8100	29.8100	29.4500	29.4500	-11.295%	2	226	-72.733%
2025-11-07	33.2000	33.2000	33.2000	33.2000	+5.969%	3	227	-75.813%
2025-11-05	31.3300	31.3300	31.3300	31.3300	+1.490%	10	224	-74.370%
2025-11-03	30.8700	30.8700	30.8700	30.8700	+5.719%	1	220	-73.988%
2025-10-31	29.2000	29.2000	29.2000	29.2000	+1.213%	1	220	-72.500%
2025-10-29	28.9500	28.9500	28.8500	28.8500	-0.757%	2	220	-72.166%
2025-10-28	28.7000	29.0700	28.7000	29.0700	-7.006%	8	220	-72.377%
2025-10-24	31.2600	31.2600	31.2600	31.2600	-14.356%	10	223	-74.312%
2025-10-20	36.5000	36.5000	36.5000	36.5000	-3.694%	1	233	-78.000%
2025-10-16	36.6000	37.9000	36.6000	37.9000	+11.471%	4	234	-78.813%
2025-10-13	34.0000	34.0000	34.0000	34.0000	-8.108%	3	233	-76.382%
2025-10-10	37.0000	37.0000	37.0000	37.0000	+9.792%	2	233	-78.297%
2025-10-09	33.5000	33.7000	33.5000	33.7000	+3.692%	4	231	-76.172%
2025-10-08	32.8400	32.8400	32.5000	32.5000	-13.679%	2	230	-75.292%
2025-10-07	37.6500	37.6500	37.6500	37.6500	+10.800%	140	91	-78.672%
2025-10-03	33.9800	33.9800	33.9800	33.9800	+1.889%	92	91	-76.368%
2025-09-22	33.7000	33.7000	33.3500	33.3500	+3.571%	3	142	-75.922%
2025-09-19	32.2000	32.2000	32.2000	32.2000	-2.836%	10	139	-75.062%
2025-09-18	35.0400	35.0400	32.9500	33.1400	-24.853%	24	139	-75.769%
2025-09-15	43.7500	44.1000	43.7500	44.1000	-4.130%	11	132	-81.791%
2025-09-08	45.9500	46.0000	45.9500	46.0000	-13.126%	7	140	-82.543%
2025-09-04	52.9500	52.9500	52.9500	52.9500	+3.722%	1	139	-84.835%
2025-09-03	52.5500	52.5500	51.0500	51.0500	-1.827%	11	139	-84.270%
2025-09-02	51.9900	52.0000	51.9900	52.0000	+12.214%	2	139	-84.558%
2025-08-29	46.2000	46.4100	46.2000	46.3400	-5.041%	6	141	-82.672%
2025-08-28	48.8000	48.8000	48.8000	48.8000	-7.942%	1	141	-83.545%
2025-08-26	52.3800	53.0100	52.3800	53.0100	-4.400%	2	141	-84.852%
2025-08-21	55.4500	55.4500	55.4500	55.4500	-0.090%	1	141	-85.518%
2025-08-20	55.5000	55.5000	55.5000	55.5000	+1.835%	1	141	-85.532%
2025-08-18	54.5000	54.5000	54.5000	54.5000	+3.318%	1	141	-85.266%
2025-08-13	52.7500	52.7500	52.7500	52.7500	-3.583%	1	141	-84.777%
2025-08-08	54.7100	54.7100	54.7100	54.7100	+7.275%	1	140	-85.323%
2025-08-07	51.0000	51.0000	51.0000	51.0000	+6.139%	1	140	-84.255%
2025-08-06	47.9500	48.0500	47.8000	48.0500	+5.558%	24	140	-83.288%
2025-07-30	46.0000	46.0000	45.5000	45.5200	-0.175%	15	140	-82.359%
2025-07-29	45.6000	45.6000	45.6000	45.6000	+1.559%	1	141	-82.390%
2025-07-25	44.9000	44.9000	44.9000	44.9000	+5.523%	5	141	-82.116%
2025-07-10	42.5500	42.5500	42.5500	42.5500	-1.047%	1	146	-81.128%
2025-07-01	43.0000	43.0000	43.0000	43.0000	-2.273%	2	146	-81.326%
2025-06-26	42.8900	44.0000	42.8900	44.0000	-5.274%	3	144	-81.750%
2025-06-18	46.5500	46.5500	46.4500	46.4500	-2.046%	2	145	-82.713%
2025-06-16	47.4200	47.4200	47.4200	47.4200	-1.414%	5	145	-83.066%
2025-06-13	47.3600	48.1000	47.3600	48.1000	+2.449%	30	145	-83.306%
2025-06-12	46.9500	46.9500	46.9500	46.9500	-6.100%	1	140	-82.897%
2025-06-10	50.9000	50.9000	50.0000	50.0000	-1.186%	4	140	-83.940%
2025-06-06	50.6000	50.6000	50.6000	50.6000	-4.167%	2	139	-84.130%
2025-06-04	55.4800	55.4800	52.8000	52.8000	+10.046%	11	139	-84.792%
2025-06-03	47.9800	47.9800	47.9800	47.9800	-7.589%	1	139	-83.264%
2025-05-27	52.4400	52.4400	51.9200	51.9200	-12.208%	2	139	-84.534%
2025-05-20	59.1400	59.1400	59.1400	59.1400	-0.722%	1	140	-86.422%
2025-05-16	60.6200	60.6200	59.5700	59.5700	-3.343%	54	140	-86.520%
2025-05-15	61.6300	61.6300	61.6300	61.6300	+1.666%	1	135	-86.971%
2025-05-14	60.6200	60.6200	60.6200	60.6200	-13.400%	6	135	-86.754%
2025-05-09	70.7000	70.7000	70.0000	70.0000	+8.008%	34	135	-88.529%
2025-05-08	64.8100	64.8100	64.8100	64.8100	+8.017%	1	125	-87.610%
2025-05-05	60.0500	60.0500	60.0000	60.0000	-1.235%	2	125	-86.617%
2025-05-02	60.8100	61.0900	60.7500	60.7500	-5.389%	144	125	-86.782%
2025-05-01	63.2000	64.4200	62.9100	64.2100	-1.775%	13	146	-87.494%
2025-04-30	65.3700	65.3700	65.3700	65.3700	-1.179%	1	140	-87.716%
2025-04-29	66.1500	66.1500	66.1500	66.1500	-4.820%	2	141	-87.861%
2025-04-25	69.5000	69.5000	69.5000	69.5000	-11.227%	10	139	-88.446%
2025-04-23	76.1700	78.2900	75.8200	78.2900	-5.901%	26	144	-89.743%
2025-04-22	83.2000	83.2000	83.2000	83.2000	-0.952%	1	142	-90.349%
2025-04-17	82.8500	85.0700	82.5000	84.0000	+1.806%	8	142	-90.440%
2025-04-16	76.9000	82.5100	75.6500	82.5100	+8.494%	14	142	-90.268%
2025-04-15	77.0300	77.1100	75.8200	76.0500	-28.187%	96	131	-89.441%
2025-04-07	106.2000	106.6000	105.9000	105.9000	+0.857%	21	70	-92.417%
2025-04-04	105.0000	105.0000	105.0000	105.0000	+22.592%	2	60	-92.352%
2025-04-01	85.6500	85.6500	85.6500	85.6500	-5.150%	2	60	-90.625%
2025-03-31	90.3000	90.3000	90.3000	90.3000	+19.365%	1	62	-91.107%
2025-03-25	75.6500	75.6500	75.6500	75.6500	-31.470%	1	61	-89.385%
2025-03-10	110.3900	110.3900	110.3900	110.3900	+13.523%	21	61	-92.726%
2025-03-07	97.2800	97.2800	97.2400	97.2400	+14.279%	14	40	-91.742%
2025-03-05	85.0900	85.0900	85.0900	85.0900	+15.329%	1	33	-90.563%
2025-02-27	73.7800	73.7800	73.7800	73.7800	+15.281%	1	32	-89.116%
2025-02-21	64.0000	64.0000	64.0000	64.0000	+4.456%	2	32	-87.453%
2025-02-11	62.6500	62.6500	61.2700	61.2700	-2.281%	11	32	-86.894%
2025-02-10	62.7000	62.7000	62.7000	62.7000	-3.390%	1	22	-87.193%
2025-02-06	65.0000	65.0000	64.9000	64.9000	+0.154%	5	21	-87.627%
2025-02-05	64.8000	64.8000	64.8000	64.8000	-7.521%	1	22	-87.608%
2025-01-31	70.0700	70.0700	70.0700	70.0700	-1.670%	2	22	-88.540%
2025-01-29	71.2600	71.2600	71.2600	71.2600	+4.686%	1	23	-88.731%
2025-01-28	68.0700	68.0700	68.0700	68.0700	-7.287%	1	22	-88.203%
2025-01-24	73.4100	73.4200	73.4100	73.4200	-19.381%	4	22	-89.063%
2025-01-13	91.0700	91.0700	91.0700	91.0700	+13.102%	1	21	-91.183%
2025-01-06	80.5200	80.5200	80.5200	80.5200	+1.860%	6	21	-90.027%
2024-12-06	79.0000	79.0500	79.0000	79.0500	-5.443%	38	27	-89.842%
2024-12-04	83.6000	83.6000	83.6000	83.6000	+1.777%	1	14	-90.395%
2024-11-26	82.1400	82.1400	82.1400	82.1400	-2.272%	1	14	-90.224%
2024-11-25	84.0500	84.0500	84.0500	84.0500	+1.412%	1	15	-90.446%
2024-11-22	82.8800	82.8800	82.8800	82.8800	-7.655%	10	14	-90.311%
2024-11-13	86.6200	89.7500	86.6200	89.7500	-12.906%	13	12	-91.053%
2024-11-06	103.0500	103.0500	103.0500	103.0500	-7.437%	1	11	-92.208%
2024-10-28	111.3300	111.3300	111.3300	111.3300	+2.580%	10	11	-92.787%
2024-10-10	108.5300	108.5300	108.5300	108.5300	0.000%	1	1	-92.601%

.dark-mode .xgX2sz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xgX2sz{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P380CRWD Jan 15 2027 380.00 Put (CRWD270115P00380000)option OPRA

CRWD20270115P380
CRWD Jan 15 2027 380.00 Put (CRWD270115P00380000)
option OPRA