Dark

CRWD20270115P420
CRWD Jan 15 2027 420.00 Put (CRWD270115P00420000)
option OPRA

Inactive

Jun 29, 2026

12.48-10.602%(-1.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.4800	12.4800	12.4800	12.4800	-10.602%	1	557	0.000%
2026-06-26	13.9600	13.9600	13.9600	13.9600	-5.034%	3	558	-10.602%
2026-06-24	14.7000	14.7000	14.7000	14.7000	-5.161%	1	558	-15.102%
2026-06-18	15.5000	15.5000	15.5000	15.5000	+6.164%	3	559	-19.484%
2026-06-17	14.9000	14.9000	14.6000	14.6000	-3.567%	2	559	-14.521%
2026-06-15	15.1400	15.1400	15.1400	15.1400	-12.232%	1	559	-17.569%
2026-06-11	17.2500	17.2500	17.2500	17.2500	-4.167%	1	559	-27.652%
2026-06-08	18.0000	18.0000	16.7000	18.0000	+11.801%	5	559	-30.667%
2026-06-05	16.0500	16.1000	16.0500	16.1000	+5.091%	51	559	-22.484%
2026-06-04	17.0000	17.2200	15.3200	15.3200	+7.887%	33	560	-18.538%
2026-06-03	14.6500	14.6500	14.2000	14.2000	-8.623%	4	560	-12.113%
2026-06-01	15.5500	15.5500	15.5400	15.5400	-9.651%	2	564	-19.691%
2026-05-29	17.1100	17.4100	15.9000	17.2000	-12.646%	78	565	-27.442%
2026-05-27	20.5600	20.6000	19.6900	19.6900	+6.432%	12	598	-36.618%
2026-05-22	17.9500	18.5000	17.9500	18.5000	-12.322%	59	586	-32.541%
2026-05-20	21.0800	21.1000	21.0800	21.1000	-2.315%	2	586	-40.853%
2026-05-19	21.2500	22.4500	21.2500	21.6000	-5.263%	21	594	-42.222%
2026-05-18	24.9000	24.9000	22.8000	22.8000	-7.692%	4	594	-45.263%
2026-05-15	25.4800	25.4800	24.6400	24.7000	-8.519%	3	594	-49.474%
2026-05-14	27.0000	27.0000	27.0000	27.0000	-8.784%	1	595	-53.778%
2026-05-13	29.5000	29.6000	29.5000	29.6000	-0.671%	2	593	-57.838%
2026-05-12	30.8000	30.8000	29.4300	29.8000	-7.165%	6	593	-58.121%
2026-05-11	33.6000	33.6000	32.1000	32.1000	-8.703%	3	593	-61.121%
2026-05-08	38.5600	38.5600	35.1600	35.1600	-5.152%	2	593	-64.505%
2026-05-07	38.0000	38.8500	37.0700	37.0700	-20.194%	135	593	-66.334%
2026-05-06	46.4500	46.4500	46.4500	46.4500	+0.869%	1	542	-73.132%
2026-05-05	45.9900	46.1500	45.9000	46.0500	-15.505%	22	542	-72.899%
2026-05-01	54.1000	54.5000	54.1000	54.5000	-0.729%	5	546	-77.101%
2026-04-30	54.9000	54.9000	54.9000	54.9000	+2.330%	1	546	-77.268%
2026-04-29	53.7000	53.7000	53.6500	53.6500	+3.671%	11	546	-76.738%
2026-04-28	51.7500	51.7500	51.7500	51.7500	-0.097%	3	557	-75.884%
2026-04-27	51.8000	51.8000	51.8000	51.8000	-6.835%	2	560	-75.907%
2026-04-23	56.1500	56.1500	55.6000	55.6000	+12.210%	33	558	-77.554%
2026-04-22	49.5500	49.6500	49.5500	49.5500	-4.712%	4	584	-74.813%
2026-04-21	52.0000	52.0000	52.0000	52.0000	-15.033%	1	584	-76.000%
2026-04-20	61.0500	61.2000	61.0500	61.2000	-4.895%	2	584	-79.608%
2026-04-16	64.3000	64.4500	64.3000	64.3500	-6.154%	6	584	-80.606%
2026-04-15	68.5700	68.5700	68.5700	68.5700	-7.463%	1	584	-81.800%
2026-04-14	69.4500	74.6500	69.4500	74.1000	+1.646%	28	584	-83.158%
2026-04-13	72.9500	73.4000	72.9000	72.9000	-17.225%	41	584	-82.881%
2026-04-10	88.0700	88.0700	88.0700	88.0700	+15.653%	1	584	-85.829%
2026-04-09	65.5500	76.3500	65.5500	76.1500	+32.435%	22	584	-83.611%
2026-04-08	57.5000	57.5000	57.5000	57.5000	-16.847%	6	594	-78.296%
2026-04-07	70.0000	70.0000	68.6000	69.1500	-7.306%	45	594	-81.952%
2026-04-02	74.5000	74.6000	74.5000	74.6000	-12.390%	2	549	-83.271%
2026-03-30	81.5000	85.1500	81.5000	85.1500	-4.924%	51	549	-85.344%
2026-03-27	91.1500	91.1500	88.5000	89.5600	+25.734%	4	517	-86.065%
2026-03-20	70.2500	71.2300	70.2500	71.2300	+20.423%	32	518	-82.479%
2026-03-18	59.4000	59.6000	59.1500	59.1500	-2.794%	8	490	-78.901%
2026-03-17	60.7000	60.8500	60.7000	60.8500	-1.041%	3	482	-79.491%
2026-03-11	61.4900	61.4900	61.4900	61.4900	-2.783%	10	481	-79.704%
2026-03-10	63.4000	63.4000	63.0500	63.2500	+2.016%	18	481	-80.269%
2026-03-09	62.0000	62.0000	62.0000	62.0000	-5.286%	1	474	-79.871%
2026-03-06	66.5000	66.5000	65.1400	65.4600	-2.299%	6	473	-80.935%
2026-03-05	65.0000	67.0000	65.0000	67.0000	-7.967%	58	471	-81.373%
2026-03-04	80.3900	80.6500	72.5500	72.8000	-10.565%	12	509	-82.857%
2026-03-03	88.2500	88.2500	81.2000	81.4000	-7.710%	3	502	-84.668%
2026-02-26	88.1500	88.2000	88.1500	88.2000	-15.192%	2	502	-85.850%
2026-02-25	104.0000	104.0000	104.0000	104.0000	+0.844%	50	502	-88.000%
2026-02-24	104.0500	104.0500	103.1300	103.1300	-5.515%	52	502	-87.899%
2026-02-23	95.3200	109.1500	95.3200	109.1500	+57.390%	8	501	-88.566%
2026-02-19	69.3500	69.3500	69.3500	69.3500	+0.434%	5	502	-82.004%
2026-02-18	69.2000	69.2000	69.0500	69.0500	-11.007%	2	502	-81.926%
2026-02-17	77.5900	77.5900	77.5900	77.5900	+16.362%	1	502	-83.915%
2026-02-13	68.2500	68.2500	66.6800	66.6800	-10.388%	46	459	-81.284%
2026-02-12	74.4200	74.4200	74.4100	74.4100	+0.215%	2	459	-83.228%
2026-02-11	74.2500	74.2500	74.2500	74.2500	+2.484%	2	457	-83.192%
2026-02-10	73.0500	73.0500	72.4500	72.4500	-2.882%	3	456	-82.774%
2026-02-09	77.7000	77.7000	74.6000	74.6000	-7.387%	23	458	-83.271%
2026-02-06	87.1700	87.1700	80.5000	80.5500	-2.635%	38	445	-84.507%
2026-02-05	74.4000	82.7300	73.4500	82.7300	+15.868%	28	432	-84.915%
2026-02-04	75.3000	75.3000	71.4000	71.4000	+1.942%	15	442	-82.521%
2026-02-03	68.7800	70.0400	68.7800	70.0400	+18.052%	2	449	-82.182%
2026-01-30	59.3300	59.3300	59.3300	59.3300	+1.592%	1	448	-78.965%
2026-01-29	58.4000	58.4000	58.4000	58.4000	+29.118%	1	447	-78.630%
2026-01-27	45.2200	45.2300	45.2200	45.2300	-11.314%	2	448	-72.408%
2026-01-26	51.3000	51.3000	51.0000	51.0000	-6.679%	3	448	-75.529%
2026-01-22	57.2800	57.2800	54.6500	54.6500	-8.612%	2	448	-77.164%
2026-01-21	59.6000	59.8000	55.5000	59.8000	+2.310%	6	448	-79.130%
2026-01-20	58.4500	58.4500	58.4500	58.4500	+7.702%	1	448	-78.648%
2026-01-16	55.2000	55.2000	54.2700	54.2700	+9.747%	11	448	-77.004%
2026-01-09	49.6000	49.9300	49.3000	49.4500	+6.002%	98	448	-74.762%
2026-01-07	47.0500	47.0500	46.6500	46.6500	-9.803%	2	375	-73.248%
2026-01-05	51.7200	51.7200	51.7200	51.7200	-5.014%	20	374	-75.870%
2026-01-02	50.1000	55.6500	50.1000	54.4500	+13.627%	56	374	-77.080%
2025-12-30	47.9200	47.9200	47.9200	47.9200	+1.547%	1	334	-73.957%
2025-12-29	47.1900	47.1900	47.1900	47.1900	+0.533%	1	334	-73.554%
2025-12-19	46.9400	46.9400	46.9400	46.9400	-0.021%	5	334	-73.413%
2025-12-16	46.7000	46.9500	46.4500	46.9500	+13.680%	12	334	-73.419%
2025-12-08	41.4000	41.5500	41.3000	41.3000	-8.729%	26	335	-69.782%
2025-12-03	45.3000	45.3000	45.2500	45.2500	+0.333%	3	335	-72.420%
2025-12-02	45.1000	45.1000	45.1000	45.1000	-19.103%	30	334	-72.328%
2025-11-21	55.0000	55.7500	55.0000	55.7500	+20.671%	11	323	-77.614%
2025-11-19	46.2000	46.2000	46.2000	46.2000	+3.125%	2	322	-72.987%
2025-11-18	44.8000	44.8000	44.8000	44.8000	+7.692%	1	322	-72.143%
2025-11-17	41.6000	41.6000	41.6000	41.6000	+5.051%	2	323	-70.000%
2025-11-11	39.5500	39.6000	39.5500	39.6000	-12.486%	4	323	-68.485%
2025-11-07	45.2500	45.2500	45.2500	45.2500	+3.500%	2	321	-72.420%
2025-11-05	43.7200	43.7200	43.7200	43.7200	+8.540%	2	321	-71.455%
2025-11-03	40.2800	40.2800	40.2800	40.2800	-0.739%	2	319	-69.017%
2025-10-28	40.4600	40.5800	40.4600	40.5800	-6.195%	12	319	-69.246%
2025-10-24	43.2600	43.2600	43.2600	43.2600	-5.381%	10	320	-71.151%
2025-10-23	45.7200	45.7200	45.7200	45.7200	-15.412%	1	320	-72.703%
2025-10-17	54.2500	54.2500	54.0500	54.0500	+3.031%	2	320	-76.910%
2025-10-15	52.0500	52.4600	52.0500	52.4600	+2.863%	10	320	-76.210%
2025-10-14	48.6200	52.0000	48.6200	51.0000	+10.390%	36	330	-75.529%
2025-10-13	49.4100	49.4100	46.2000	46.2000	-11.663%	57	343	-72.987%
2025-10-10	50.1000	52.6300	50.1000	52.3000	+12.160%	123	399	-76.138%
2025-10-09	46.8000	46.8000	46.6300	46.6300	-1.728%	2	407	-73.236%
2025-10-03	47.4500	47.4500	47.4500	47.4500	-8.750%	10	407	-73.699%
2025-09-24	52.0000	52.0000	52.0000	52.0000	+2.970%	1	407	-76.000%
2025-09-23	50.7000	51.0000	50.0200	50.5000	+11.726%	90	409	-75.287%
2025-09-19	45.6400	45.6400	45.0000	45.2000	-2.796%	4	361	-72.389%
2025-09-18	48.6000	48.6000	46.5000	46.5000	-23.267%	4	360	-73.161%
2025-09-17	62.0000	62.0000	60.6000	60.6000	+0.581%	2	360	-79.406%
2025-09-16	62.0000	62.0000	60.2500	60.2500	-0.660%	2	360	-79.286%
2025-09-15	61.0000	61.0000	60.6500	60.6500	-8.660%	3	360	-79.423%
2025-09-10	62.7500	66.7000	62.4000	66.4000	+1.840%	10	360	-81.205%
2025-09-09	66.0500	66.0500	65.2000	65.2000	+0.835%	12	361	-80.859%
2025-09-08	66.7100	66.7100	64.6600	64.6600	-9.592%	3	359	-80.699%
2025-09-05	70.5500	71.5200	70.5500	71.5200	+3.953%	21	359	-82.550%
2025-09-04	68.6000	68.8000	68.6000	68.8000	-2.687%	4	359	-81.860%
2025-09-02	70.7000	70.7000	70.7000	70.7000	+6.959%	1	358	-82.348%
2025-08-29	66.1000	66.1000	66.1000	66.1000	+13.769%	1	357	-81.120%
2025-08-28	66.9100	66.9100	58.1000	58.1000	-16.655%	4	357	-78.520%
2025-08-27	69.8000	69.8500	69.3600	69.7100	-1.955%	4	357	-82.097%
2025-08-26	71.1000	71.1000	71.1000	71.1000	-0.559%	1	356	-82.447%
2025-08-25	71.4700	71.8600	71.3500	71.5000	+0.196%	4	356	-82.545%
2025-08-22	71.3600	71.3600	71.3600	71.3600	-4.150%	1	356	-82.511%
2025-08-21	74.9600	74.9600	74.4500	74.4500	-0.067%	7	356	-83.237%
2025-08-20	76.9000	77.8900	74.5000	74.5000	-0.561%	161	357	-83.248%
2025-08-19	74.9200	74.9200	74.9200	74.9200	+4.710%	1	320	-83.342%
2025-08-18	74.4300	74.4800	71.5500	71.5500	-0.307%	106	315	-82.558%
2025-08-15	71.7700	71.7700	71.7700	71.7700	-1.954%	1	220	-82.611%
2025-08-14	72.3000	74.6000	72.3000	73.2000	+3.026%	4	220	-82.951%
2025-08-11	72.1000	72.1000	70.9500	71.0500	-3.986%	3	219	-82.435%
2025-08-08	70.8000	74.0000	70.8000	74.0000	-0.175%	2	219	-83.135%
2025-08-07	72.8000	74.1300	72.8000	74.1300	+10.642%	4	219	-83.165%
2025-08-05	67.0000	67.0000	67.0000	67.0000	+3.204%	2	220	-81.373%
2025-08-04	64.9200	64.9200	64.9200	64.9200	-3.893%	5	222	-80.776%
2025-08-01	69.6500	69.6500	67.5500	67.5500	+11.029%	10	227	-81.525%
2025-07-30	60.6700	61.6000	60.6700	60.8400	-3.275%	9	222	-79.487%
2025-07-23	62.9000	62.9000	62.9000	62.9000	+5.537%	1	223	-80.159%
2025-07-22	59.6000	59.6000	59.6000	59.6000	+6.031%	5	223	-79.060%
2025-07-07	55.5500	56.2100	55.5500	56.2100	-4.340%	2	218	-77.798%
2025-07-02	58.7600	58.7600	58.7600	58.7600	-3.908%	8	218	-78.761%
2025-06-17	61.1500	61.1500	61.1500	61.1500	-5.194%	1	236	-79.591%
2025-06-11	65.5000	65.5000	63.1500	64.5000	-1.165%	14	236	-80.651%
2025-06-09	65.2600	65.2600	65.2600	65.2600	-6.771%	1	246	-80.876%
2025-06-04	71.0000	71.0000	70.0000	70.0000	+9.256%	11	245	-82.171%
2025-06-03	64.0700	64.0700	64.0700	64.0700	-8.732%	2	245	-80.521%
2025-05-28	70.2300	70.4900	69.8900	70.2000	+2.572%	14	244	-82.222%
2025-05-27	69.1000	69.1000	68.4400	68.4400	-9.947%	11	247	-81.765%
2025-05-22	76.8500	76.8500	76.0000	76.0000	+2.233%	11	248	-83.579%
2025-05-21	78.5000	78.5000	74.3400	74.3400	-3.467%	10	240	-83.212%
2025-05-13	77.6900	77.6900	76.8500	77.0100	-9.079%	19	232	-83.794%
2025-05-12	84.7000	84.7000	84.7000	84.7000	-7.644%	1	236	-85.266%
2025-05-09	91.7100	91.7100	91.7100	91.7100	+11.272%	20	235	-86.392%
2025-05-08	82.4200	82.4200	82.4200	82.4200	-3.737%	1	235	-84.858%
2025-05-07	86.3800	86.3800	85.6000	85.6200	+7.644%	27	236	-85.424%
2025-05-06	79.8100	79.9100	77.4900	79.5400	+2.474%	63	215	-84.310%
2025-05-05	78.1400	78.5000	76.8500	77.6200	-2.094%	27	257	-83.922%
2025-05-02	81.6800	81.6800	78.7800	79.2800	-5.077%	298	267	-84.258%
2025-05-01	81.7000	83.5400	80.8600	83.5200	+0.809%	188	186	-85.057%
2025-04-29	83.2500	83.2500	82.5500	82.8500	-15.026%	7	55	-84.937%
2025-04-15	97.5000	97.5000	97.5000	97.5000	-6.205%	1	58	-87.200%
2025-04-14	103.9500	103.9500	103.9500	103.9500	-24.674%	3	57	-87.994%
2025-04-04	138.0000	138.0000	138.0000	138.0000	+12.286%	6	54	-90.957%
2025-03-11	122.9000	122.9000	122.9000	122.9000	-11.519%	1	54	-89.845%
2025-03-10	138.9500	138.9500	138.9000	138.9000	+44.688%	11	53	-91.015%
2025-02-28	96.0000	96.0000	96.0000	96.0000	+9.240%	2	58	-87.000%
2025-02-21	80.5000	87.8800	80.5000	87.8800	+22.481%	22	57	-85.799%
2025-02-19	73.1300	73.1600	71.7500	71.7500	-1.578%	9	48	-82.606%
2025-02-18	72.9000	72.9000	72.9000	72.9000	-1.897%	20	48	-82.881%
2025-02-14	74.3100	74.3100	74.3100	74.3100	+0.419%	4	28	-83.205%
2025-02-13	76.7500	77.5900	74.0000	74.0000	-9.202%	3	28	-83.135%
2025-02-10	83.4500	83.8800	81.5000	81.5000	-3.402%	11	29	-84.687%
2025-02-07	80.9000	84.6100	80.9000	84.3700	+0.381%	10	18	-85.208%
2025-02-06	84.0500	84.0500	84.0500	84.0500	-1.696%	1	17	-85.152%
2025-02-05	85.5600	85.5600	85.5000	85.5000	-1.611%	3	16	-85.404%
2025-01-28	89.6000	89.6000	86.9000	86.9000	-25.599%	11	14	-85.639%
2025-01-13	116.8000	116.8000	116.8000	116.8000	+16.800%	3	5	-89.315%
2024-12-16	100.0000	100.0000	100.0000	100.0000	-10.145%	1	1	-87.520%
2024-11-27	112.3500	112.3500	111.2900	111.2900	+4.498%	2	1	-88.786%
2024-11-22	106.5000	106.5000	106.5000	106.5000	0.000%	2	1	-88.282%

.dark-mode .kbQb5s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kbQb5s{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P420CRWD Jan 15 2027 420.00 Put (CRWD270115P00420000)option OPRA

CRWD20270115P420
CRWD Jan 15 2027 420.00 Put (CRWD270115P00420000)
option OPRA