Dark

CRWD20270115P390
CRWD Jan 15 2027 390.00 Put (CRWD270115P00390000)
option OPRA

Inactive

Jun 29, 2026

9.90-7.042%(-0.75)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.3800	10.0000	9.3800	9.9000	-7.042%	8	887	0.000%
2026-06-24	10.6500	10.6500	10.6500	10.6500	+0.948%	1	894	-7.042%
2026-06-03	10.9500	11.0000	10.4500	10.5500	-8.261%	6	895	-6.161%
2026-06-02	11.5000	11.5000	11.5000	11.5000	-21.125%	2	897	-13.913%
2026-05-28	14.5800	14.5800	14.5800	14.5800	-3.635%	1	897	-32.099%
2026-05-27	15.1300	15.1300	15.1300	15.1300	+11.661%	1	897	-34.567%
2026-05-22	13.5500	13.5500	13.5500	13.5500	-7.823%	2	898	-26.937%
2026-05-21	14.7000	14.7000	14.7000	14.7000	-11.552%	1	898	-32.653%
2026-05-19	16.6000	16.6200	16.6000	16.6200	-8.681%	50	898	-40.433%
2026-05-18	18.2000	18.2000	18.2000	18.2000	-3.704%	1	898	-45.604%
2026-05-15	20.6400	20.6400	18.9000	18.9000	-13.620%	3	898	-47.619%
2026-05-13	21.8800	21.8800	21.8800	21.8800	-0.771%	1	899	-54.753%
2026-05-12	22.2600	22.2700	22.0400	22.0500	-7.353%	5	899	-55.102%
2026-05-11	24.1000	24.1000	23.8000	23.8000	-14.172%	11	899	-58.403%
2026-05-07	29.3000	29.3000	27.7300	27.7300	-20.703%	38	901	-64.299%
2026-05-05	34.9700	34.9700	34.9700	34.9700	-2.318%	1	878	-71.690%
2026-05-04	35.8000	35.8000	35.8000	35.8000	-8.440%	1	878	-72.346%
2026-05-01	39.1500	39.1500	39.0500	39.1000	-5.327%	12	877	-74.680%
2026-04-29	41.3000	41.3000	41.3000	41.3000	+1.850%	1	877	-76.029%
2026-04-28	40.6000	40.6500	40.5000	40.5500	+2.193%	23	878	-75.586%
2026-04-27	39.6500	39.7500	39.6500	39.6800	-7.549%	3	863	-75.050%
2026-04-23	42.0000	42.9200	42.0000	42.9200	+13.545%	20	864	-76.934%
2026-04-22	38.0500	38.1500	37.8000	37.8000	-8.141%	5	880	-73.810%
2026-04-21	41.1000	41.1500	41.1000	41.1500	-24.426%	10	889	-75.942%
2026-04-15	54.3000	54.5000	54.3000	54.4500	-6.668%	14	889	-81.818%
2026-04-14	58.6200	58.6200	58.3400	58.3400	+1.726%	4	893	-83.031%
2026-04-13	57.3500	57.5000	57.3500	57.3500	-3.370%	4	895	-82.738%
2026-04-09	58.6600	59.3500	58.6600	59.3500	+30.440%	3	896	-83.319%
2026-04-08	42.7800	46.4200	42.7800	45.5000	-22.947%	7	895	-78.242%
2026-04-02	59.0500	59.0500	59.0500	59.0500	-2.798%	2	899	-83.235%
2026-04-01	57.7000	60.7500	57.7000	60.7500	-16.149%	6	899	-83.704%
2026-03-27	73.0800	73.0800	72.4500	72.4500	+12.763%	5	896	-86.335%
2026-03-26	64.2500	64.2500	64.2500	64.2500	+3.080%	1	896	-84.591%
2026-03-25	62.3300	62.3300	62.3300	62.3300	+13.327%	1	895	-84.117%
2026-03-20	55.0000	55.0000	55.0000	55.0000	+13.379%	1	895	-82.000%
2026-03-19	48.5100	48.5100	48.5100	48.5100	+6.615%	1	896	-79.592%
2026-03-18	45.5000	45.5000	45.5000	45.5000	-3.499%	1	895	-78.242%
2026-03-17	47.1000	47.1500	47.1000	47.1500	-2.563%	2	896	-79.003%
2026-03-16	48.3900	48.3900	48.3900	48.3900	+1.447%	1	897	-79.541%
2026-03-11	47.7000	47.7000	47.7000	47.7000	-3.636%	1	898	-79.245%
2026-03-10	49.6500	49.6500	49.5000	49.5000	-3.809%	4	898	-80.000%
2026-03-09	51.4600	51.4600	51.4600	51.4600	+0.136%	20	894	-80.762%
2026-03-06	51.3900	51.3900	51.3900	51.3900	-4.284%	1	914	-80.736%
2026-03-05	52.0600	53.6900	52.0600	53.6900	-5.956%	72	915	-81.561%
2026-03-04	63.9700	63.9700	57.0900	57.0900	-11.310%	18	934	-82.659%
2026-03-03	70.3400	70.3400	64.3700	64.3700	-5.338%	4	926	-84.620%
2026-03-02	68.0000	68.0000	68.0000	68.0000	-18.112%	1	924	-85.441%
2026-02-25	83.0400	83.0400	83.0400	83.0400	-3.296%	1	925	-88.078%
2026-02-24	83.0500	86.0000	83.0500	85.8700	-0.590%	7	925	-88.471%
2026-02-23	76.3100	86.3800	76.3100	86.3800	+29.700%	20	926	-88.539%
2026-02-20	63.4500	66.6000	63.4500	66.6000	+19.957%	3	942	-85.135%
2026-02-18	55.3500	55.5200	55.3000	55.5200	+0.307%	9	942	-82.169%
2026-02-17	55.3500	55.3500	55.3500	55.3500	+6.524%	1	948	-82.114%
2026-02-13	54.7200	56.8500	51.9500	51.9600	-13.009%	92	872	-80.947%
2026-02-12	59.2300	59.7600	59.2000	59.7300	+0.387%	36	872	-83.425%
2026-02-11	59.5000	59.6600	59.2900	59.5000	-8.868%	28	836	-83.361%
2026-02-06	70.5200	73.0000	65.2900	65.2900	-8.042%	30	830	-84.837%
2026-02-05	59.4000	71.0000	59.1500	71.0000	+22.519%	5	829	-86.056%
2026-02-04	57.5500	57.9500	57.5500	57.9500	+8.419%	5	831	-82.916%
2026-02-03	53.4500	53.4500	53.4500	53.4500	+13.146%	3	836	-81.478%
2026-02-02	47.2400	47.2400	47.2400	47.2400	+5.118%	1	838	-79.043%
2026-01-30	44.9400	44.9400	44.9400	44.9400	-5.707%	1	839	-77.971%
2026-01-29	47.0500	47.8500	47.0500	47.6600	+33.876%	5	839	-79.228%
2026-01-28	35.6000	35.6000	35.6000	35.6000	-0.808%	1	839	-72.191%
2026-01-27	36.9500	36.9500	35.8900	35.8900	-9.369%	2	838	-72.416%
2026-01-26	38.7500	40.8900	38.7500	39.6000	-5.602%	4	838	-75.000%
2026-01-23	41.9000	41.9500	41.9000	41.9500	-2.442%	2	838	-76.400%
2026-01-22	43.0000	43.0000	43.0000	43.0000	-3.371%	50	837	-76.977%
2026-01-21	47.0000	47.0000	44.5000	44.5000	-1.330%	5	835	-77.753%
2026-01-20	45.0900	45.1000	45.0900	45.1000	+13.033%	2	834	-78.049%
2026-01-08	37.6900	39.9000	37.6900	39.9000	+12.776%	3	834	-75.188%
2026-01-07	36.0000	36.0000	35.3800	35.3800	-12.707%	4	834	-72.018%
2026-01-06	41.0000	41.0000	40.5300	40.5300	-4.094%	2	831	-75.574%
2026-01-02	42.2600	42.2600	42.2600	42.2600	+14.681%	2	831	-76.574%
2025-12-31	36.8500	36.8500	36.8500	36.8500	+3.744%	1	832	-73.134%
2025-12-29	35.5200	35.5200	35.5200	35.5200	+1.515%	1	832	-72.128%
2025-12-22	34.9900	34.9900	34.9900	34.9900	-3.662%	1	833	-71.706%
2025-12-19	36.3200	36.3200	36.3200	36.3200	+2.454%	1	832	-72.742%
2025-12-15	35.4500	35.4500	35.4500	35.4500	+9.583%	2	831	-72.073%
2025-12-04	32.3500	32.3500	32.3500	32.3500	-16.257%	1	829	-69.397%
2025-11-24	38.9000	39.0400	38.4100	38.6300	-9.953%	6	828	-74.372%
2025-11-21	43.1500	43.1500	42.8200	42.9000	+18.182%	7	829	-76.923%
2025-11-18	36.4000	36.4000	36.3000	36.3000	+0.833%	2	829	-72.727%
2025-11-14	36.0000	36.0000	36.0000	36.0000	+7.623%	10	828	-72.500%
2025-11-13	33.2500	33.4500	33.2500	33.4500	+4.531%	10	838	-70.404%
2025-11-12	32.0000	32.0000	32.0000	32.0000	-11.724%	3	828	-69.063%
2025-11-07	36.0500	36.2500	36.0500	36.2500	+1.257%	3	828	-72.690%
2025-11-06	35.8000	35.8000	35.8000	35.8000	+14.560%	1	825	-72.346%
2025-11-03	31.2500	31.2500	31.2500	31.2500	-3.846%	4	820	-68.320%
2025-10-31	32.5000	32.5000	32.5000	32.5000	+2.686%	4	820	-69.538%
2025-10-29	31.6500	31.6500	31.6500	31.6500	0.000%	5	820	-68.720%
2025-10-28	31.2000	32.1000	31.2000	31.6500	-7.456%	33	820	-68.720%
2025-10-24	34.0300	34.2000	34.0300	34.2000	-12.420%	2	818	-71.053%
2025-10-22	39.3500	39.3500	39.0500	39.0500	-4.756%	10	818	-74.648%
2025-10-14	41.4500	41.4500	41.0000	41.0000	+5.398%	2	809	-75.854%
2025-10-10	38.9000	38.9000	38.9000	38.9000	+2.476%	2	809	-74.550%
2025-10-07	37.9600	37.9600	37.9600	37.9600	+5.152%	15	824	-73.920%
2025-10-02	36.1000	36.1000	36.1000	36.1000	-8.142%	1	824	-72.576%
2025-09-23	39.2000	39.4000	39.0000	39.3000	+4.716%	27	824	-74.809%
2025-09-22	37.5300	37.5300	37.5300	37.5300	+5.540%	15	804	-73.621%
2025-09-19	36.4600	36.4600	35.5600	35.5600	-6.765%	4	804	-72.160%
2025-09-18	37.7000	38.1400	37.5000	38.1400	-19.992%	7	803	-74.043%
2025-09-16	47.6700	47.6700	47.6700	47.6700	+0.252%	50	803	-79.232%
2025-09-15	47.5000	47.5500	47.5000	47.5500	-0.105%	8	753	-79.180%
2025-09-12	48.2000	48.2000	47.2500	47.6000	-2.158%	29	745	-79.202%
2025-09-11	48.7000	48.8000	48.6500	48.6500	-1.856%	16	745	-79.651%
2025-09-10	49.5700	49.5700	49.5700	49.5700	-4.673%	10	745	-80.028%
2025-09-09	52.0500	52.0500	51.9500	52.0000	+4.000%	15	745	-80.962%
2025-09-08	51.1000	51.1000	49.7500	50.0000	-9.829%	43	745	-80.200%
2025-09-04	56.6000	56.6000	55.4000	55.4500	+0.181%	12	745	-82.146%
2025-09-02	55.3500	55.3500	55.3500	55.3500	+6.116%	60	745	-82.114%
2025-08-29	44.4000	52.1600	44.4000	52.1600	+8.554%	6	685	-81.020%
2025-08-28	51.6500	51.6500	47.8200	48.0500	-11.429%	513	685	-79.396%
2025-08-27	54.9300	54.9300	54.2500	54.2500	-3.607%	3	186	-81.751%
2025-08-26	56.6100	56.6100	56.2800	56.2800	-6.960%	10	185	-82.409%
2025-08-19	60.4900	60.4900	60.4900	60.4900	+1.069%	1	185	-83.634%
2025-08-14	55.7000	59.8500	55.7000	59.8500	+4.908%	2	185	-83.459%
2025-08-13	57.0500	57.0500	57.0500	57.0500	-3.550%	1	184	-82.647%
2025-08-07	55.0200	59.1500	55.0200	59.1500	+14.079%	11	183	-83.263%
2025-08-06	51.8500	51.8500	51.7500	51.8500	+2.877%	8	183	-80.906%
2025-07-23	50.4000	50.4000	50.4000	50.4000	+2.481%	1	183	-80.357%
2025-07-16	49.4600	49.4600	49.1800	49.1800	+0.779%	2	182	-79.870%
2025-07-14	49.5500	49.5800	48.8000	48.8000	+7.182%	88	181	-79.713%
2025-07-10	45.5300	45.5300	45.5300	45.5300	-4.268%	1	96	-78.256%
2025-07-02	47.5600	47.5600	47.5600	47.5600	-3.431%	1	97	-79.184%
2025-06-12	49.2500	49.2500	49.2500	49.2500	-9.749%	5	98	-79.898%
2025-06-06	54.5700	54.5700	54.5700	54.5700	-3.038%	2	98	-81.858%
2025-06-05	56.2800	56.2800	56.2800	56.2800	-3.232%	1	98	-82.409%
2025-05-30	58.1600	58.1600	58.1600	58.1600	+4.417%	6	97	-82.978%
2025-05-28	55.7000	55.7000	55.7000	55.7000	-9.783%	1	97	-82.226%
2025-05-23	61.7400	61.7400	61.7400	61.7400	-1.750%	2	97	-83.965%
2025-05-22	62.8400	62.8400	62.8400	62.8400	-1.828%	1	97	-84.246%
2025-05-21	64.0100	64.0100	64.0100	64.0100	+1.732%	1	97	-84.534%
2025-05-20	62.9200	62.9200	62.9200	62.9200	+1.190%	2	97	-84.266%
2025-05-19	62.1800	62.1800	62.1800	62.1800	-6.637%	1	97	-84.078%
2025-05-12	66.6000	66.6000	66.6000	66.6000	-10.604%	1	98	-85.135%
2025-05-09	75.4500	75.4500	74.5000	74.5000	+10.452%	48	97	-86.711%
2025-05-08	67.4500	67.4500	67.4500	67.4500	-7.336%	7	86	-85.322%
2025-05-07	72.7900	72.7900	72.7900	72.7900	+13.734%	1	86	-86.399%
2025-05-05	63.6300	64.0000	63.6300	64.0000	-1.538%	5	85	-84.531%
2025-05-02	64.1000	65.0000	64.1000	65.0000	-3.846%	6	83	-84.769%
2025-05-01	67.6000	67.6000	67.6000	67.6000	-6.176%	5	84	-85.355%
2025-04-30	72.0500	72.0500	72.0500	72.0500	+2.518%	1	79	-86.260%
2025-04-29	70.1400	70.2800	70.1400	70.2800	-5.091%	6	79	-85.913%
2025-04-25	74.0500	74.0500	74.0500	74.0500	-7.829%	10	79	-86.631%
2025-04-23	80.3400	80.3400	80.3400	80.3400	-25.404%	1	84	-87.677%
2025-04-08	108.3500	108.3500	107.7000	107.7000	-3.968%	8	83	-90.808%
2025-04-07	116.7000	116.7000	112.0500	112.1500	+25.827%	69	82	-91.173%
2025-04-01	89.1300	89.1300	89.1300	89.1300	-2.270%	7	27	-88.893%
2025-03-28	91.1000	91.2000	91.1000	91.2000	+5.312%	4	34	-89.145%
2025-03-27	86.6000	86.6000	86.6000	86.6000	+0.243%	3	34	-88.568%
2025-03-20	86.3900	86.3900	86.3900	86.3900	-17.630%	1	37	-88.540%
2025-03-07	98.7100	104.8800	98.7100	104.8800	+12.835%	10	37	-90.561%
2025-03-06	93.3400	93.3500	92.9500	92.9500	+4.169%	5	27	-89.349%
2025-03-05	89.2300	89.2300	89.2300	89.2300	+14.515%	5	27	-88.905%
2025-03-04	77.9200	77.9200	77.9200	77.9200	-0.739%	1	23	-87.295%
2025-03-03	78.5000	78.5000	78.5000	78.5000	+3.822%	3	23	-87.389%
2025-02-27	73.5000	75.6100	73.5000	75.6100	-0.343%	2	20	-86.906%
2025-02-24	80.0100	80.0100	75.8700	75.8700	+25.198%	6	18	-86.951%
2025-02-18	60.5500	60.6000	60.5500	60.6000	-9.281%	10	12	-83.663%
2025-02-10	66.9500	66.9500	66.8000	66.8000	-3.160%	2	3	-85.180%
2025-02-07	68.9800	68.9800	68.9800	68.9800	-8.137%	2	2	-85.648%
2025-01-31	75.0900	75.0900	75.0900	75.0900	-5.022%	2	2	-86.816%
2025-01-22	78.9800	79.0600	78.9800	79.0600	-11.009%	2	1	-87.478%
2024-12-20	88.8400	88.8400	88.8400	88.8400	+10.087%	2	2	-88.856%
2024-12-16	80.7000	80.7000	80.7000	80.7000	-7.348%	1	1	-87.732%
2024-12-12	86.9000	87.1000	86.9000	87.1000	-0.503%	2	1	-88.634%
2024-11-26	87.5400	87.5400	87.5400	87.5400	0.000%	1	1	-88.691%

.dark-mode .vKBnjl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vKBnjl{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P390CRWD Jan 15 2027 390.00 Put (CRWD270115P00390000)option OPRA

CRWD20270115P390
CRWD Jan 15 2027 390.00 Put (CRWD270115P00390000)
option OPRA