Dark

CRWD20270115P430
CRWD Jan 15 2027 430.00 Put (CRWD270115P00430000)
option OPRA

Inactive

Jun 30, 2026

14.55+2.321%(+0.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	14.5500	14.5500	14.5500	14.5500	+2.321%	2	575	0.000%
2026-06-29	14.2200	14.2200	14.2200	14.2200	-10.000%	1	575	+2.321%
2026-06-22	15.8000	15.8000	15.8000	15.8000	+3.607%	1	576	-7.911%
2026-06-18	15.2500	15.2500	15.2500	15.2500	-7.012%	4	582	-4.590%
2026-06-17	16.4000	16.4000	16.4000	16.4000	-3.981%	3	582	-11.280%
2026-06-16	17.0800	17.0800	17.0800	17.0800	-3.010%	2	582	-14.813%
2026-06-15	17.6100	17.6100	17.6100	17.6100	-9.274%	1	584	-17.376%
2026-06-08	19.4100	19.4100	19.4100	19.4100	-0.154%	1	584	-25.039%
2026-06-04	19.4400	19.4400	19.4400	19.4400	+35.944%	1	583	-25.154%
2026-06-03	16.1400	16.1400	14.3000	14.3000	-18.286%	51	582	+1.748%
2026-06-01	17.5000	17.5000	17.5000	17.5000	-16.667%	1	617	-16.857%
2026-05-28	21.0000	21.0000	21.0000	21.0000	-5.405%	1	617	-30.714%
2026-05-27	22.5200	22.5200	22.2000	22.2000	+13.265%	12	617	-34.459%
2026-05-26	20.4600	20.4600	19.6000	19.6000	+1.449%	6	617	-25.765%
2026-05-22	19.9900	19.9900	19.3200	19.3200	-14.627%	3	617	-24.689%
2026-05-20	22.6100	22.6300	22.6100	22.6300	-6.680%	50	617	-35.705%
2026-05-19	24.0100	24.5500	24.0100	24.2500	-10.451%	71	575	-40.000%
2026-05-18	27.0800	27.0800	27.0800	27.0800	-0.806%	1	575	-46.270%
2026-05-15	27.3000	27.3000	27.3000	27.3000	-7.645%	1	575	-46.703%
2026-05-14	29.5600	29.5700	29.5600	29.5600	-9.214%	4	575	-50.778%
2026-05-13	33.3000	33.3000	32.5600	32.5600	-0.306%	4	575	-55.313%
2026-05-12	34.3000	34.3000	32.6600	32.6600	-9.378%	14	575	-55.450%
2026-05-11	36.0400	36.0400	36.0400	36.0400	-2.436%	10	575	-59.628%
2026-05-08	36.9400	36.9400	36.9400	36.9400	-23.535%	1	575	-60.612%
2026-05-05	50.0500	50.2500	48.0500	48.3100	-19.322%	14	575	-69.882%
2026-04-30	59.8800	59.8800	59.8800	59.8800	-1.836%	1	575	-75.701%
2026-04-24	61.0000	61.0000	61.0000	61.0000	+6.272%	1	574	-76.148%
2026-04-21	57.4000	57.4000	57.4000	57.4000	-13.096%	1	574	-74.652%
2026-04-20	66.0500	66.0500	66.0500	66.0500	-5.305%	2	574	-77.971%
2026-04-16	69.7000	69.7500	69.7000	69.7500	-7.062%	2	574	-79.140%
2026-04-14	75.1500	75.3000	74.9500	75.0500	-4.759%	4	574	-80.613%
2026-04-13	78.6000	78.8000	78.6000	78.8000	-18.838%	6	574	-81.536%
2026-04-10	97.0900	97.0900	97.0900	97.0900	+16.905%	1	574	-85.014%
2026-04-09	81.9000	83.0500	81.9000	83.0500	+28.362%	8	574	-82.480%
2026-04-08	62.6600	64.7000	62.6600	64.7000	-7.214%	3	579	-77.512%
2026-04-07	69.7300	69.7300	69.7300	69.7300	-13.109%	1	579	-79.134%
2026-04-02	81.9000	81.9000	80.2000	80.2500	-2.194%	5	580	-81.869%
2026-04-01	82.1000	82.1000	82.0500	82.0500	+0.675%	6	580	-82.267%
2026-03-25	81.5000	81.5000	81.5000	81.5000	+7.237%	5	580	-82.147%
2026-03-20	69.5000	76.0000	69.5000	76.0000	+14.717%	5	580	-80.855%
2026-03-19	66.2500	66.2500	66.2500	66.2500	+3.597%	3	584	-78.038%
2026-03-17	65.7000	65.7000	63.9500	63.9500	-1.585%	4	581	-77.248%
2026-03-11	63.2600	66.0000	63.2600	64.9800	-4.861%	4	583	-77.608%
2026-03-10	69.0000	70.2000	68.2000	68.3000	-2.470%	84	582	-78.697%
2026-03-09	70.0300	70.0300	70.0300	70.0300	-0.667%	5	498	-79.223%
2026-03-06	70.8200	70.8200	70.5000	70.5000	-3.026%	3	498	-79.362%
2026-03-05	72.2500	73.0000	71.9500	72.7000	-15.661%	28	498	-79.986%
2026-03-04	86.1500	86.2000	86.1500	86.2000	-2.544%	5	498	-83.121%
2026-03-03	88.4500	88.4500	88.4500	88.4500	-4.646%	1	493	-83.550%
2026-03-02	92.7600	92.7600	92.7600	92.7600	-3.506%	40	493	-84.314%
2026-02-26	95.2400	96.1300	94.1000	96.1300	-18.118%	204	453	-84.864%
2026-02-23	117.4000	117.4000	117.4000	117.4000	+30.954%	1	505	-87.606%
2026-02-20	89.6500	89.6500	89.6500	89.6500	+19.853%	1	506	-83.770%
2026-02-19	74.8000	74.8000	74.8000	74.8000	-0.598%	1	505	-80.548%
2026-02-18	75.1500	75.2500	75.1200	75.2500	+4.805%	10	505	-80.664%
2026-02-13	71.8000	71.8000	71.8000	71.8000	-7.055%	10	506	-79.735%
2026-02-10	77.7500	77.7500	77.2500	77.2500	-3.135%	2	506	-81.165%
2026-02-09	82.1000	82.2000	79.6500	79.7500	-11.576%	16	507	-81.755%
2026-02-06	93.4500	93.4500	90.1900	90.1900	-4.460%	2	507	-83.867%
2026-02-05	79.4000	94.4000	79.4000	94.4000	+19.494%	17	508	-84.587%
2026-02-04	78.7900	79.0000	75.5500	79.0000	+3.811%	220	507	-81.582%
2026-02-03	69.9000	76.1000	69.9000	76.1000	+16.290%	14	565	-80.880%
2026-02-02	65.4700	65.4700	65.4400	65.4400	+7.898%	2	576	-77.766%
2026-01-30	60.6500	60.6500	60.6500	60.6500	-5.559%	1	574	-76.010%
2026-01-29	65.0000	65.0000	64.2200	64.2200	+24.217%	3	574	-77.344%
2026-01-28	51.7500	51.7500	51.7000	51.7000	+2.134%	2	574	-71.857%
2026-01-27	51.5500	51.5500	50.6200	50.6200	-12.724%	2	574	-71.256%
2026-01-23	58.0000	58.0000	58.0000	58.0000	-7.599%	1	575	-74.914%
2026-01-21	62.8000	62.8000	62.7700	62.7700	-0.994%	26	574	-76.820%
2026-01-20	63.2500	63.4000	63.2500	63.4000	+2.423%	2	600	-77.050%
2026-01-16	61.9000	61.9000	61.9000	61.9000	+21.492%	26	574	-76.494%
2026-01-07	50.8000	50.9500	50.8000	50.9500	-12.921%	2	574	-71.443%
2026-01-06	58.5100	58.5100	58.5100	58.5100	+10.396%	1	574	-75.132%
2026-01-05	53.0000	53.0000	53.0000	53.0000	-3.636%	1	574	-72.547%
2026-01-02	55.0000	55.0000	55.0000	55.0000	+5.163%	1	574	-73.545%
2025-12-31	52.3000	52.3000	52.3000	52.3000	+1.357%	3	571	-72.180%
2025-12-22	51.6000	51.6000	51.6000	51.6000	+0.311%	2	571	-71.802%
2025-12-16	51.0500	51.4400	50.4000	51.4400	+12.585%	3	571	-71.715%
2025-12-12	45.6900	45.6900	45.6900	45.6900	-1.953%	1	572	-68.155%
2025-12-03	50.1000	51.6900	46.6000	46.6000	-13.544%	35	571	-68.777%
2025-11-20	53.9000	53.9000	53.9000	53.9000	+27.877%	3	555	-73.006%
2025-11-11	42.7500	42.8000	42.1500	42.1500	-1.977%	23	555	-65.480%
2025-11-10	44.5600	44.5600	43.0000	43.0000	-11.885%	3	536	-66.163%
2025-11-07	48.8000	48.8000	48.8000	48.8000	+1.603%	2	536	-70.184%
2025-11-06	48.0300	48.0300	48.0300	48.0300	+10.338%	1	534	-69.706%
2025-11-03	42.9500	43.5300	42.9000	43.5300	+0.647%	6	529	-66.575%
2025-10-28	44.4500	44.4500	43.2000	43.2500	-7.288%	7	529	-66.358%
2025-10-24	46.5500	46.6500	46.5500	46.6500	-21.859%	25	524	-68.810%
2025-10-17	59.6500	59.7000	59.1500	59.7000	+9.541%	3	499	-75.628%
2025-10-14	55.7000	55.7000	54.5000	54.5000	+7.814%	54	503	-73.303%
2025-10-09	49.4500	50.5500	49.4500	50.5500	+1.915%	7	476	-71.217%
2025-10-08	52.5500	52.5500	49.6000	49.6000	-10.743%	132	472	-70.665%
2025-09-26	55.5700	55.5700	55.5700	55.5700	-1.820%	1	578	-73.817%
2025-09-25	56.2500	56.6000	56.2500	56.6000	+1.982%	20	578	-74.293%
2025-09-24	55.2800	55.5000	55.2800	55.5000	+7.246%	17	580	-73.784%
2025-09-22	52.4500	52.4500	50.6000	51.7500	+5.720%	12	573	-71.884%
2025-09-19	49.6000	49.6000	48.9500	48.9500	-1.310%	252	566	-70.276%
2025-09-18	52.3500	52.3500	49.6000	49.6000	-27.273%	7	383	-70.665%
2025-09-12	68.2000	68.2000	68.2000	68.2000	+0.739%	1	383	-78.666%
2025-09-11	67.7000	67.7000	67.7000	67.7000	-4.446%	5	383	-78.508%
2025-09-10	71.7500	71.9000	70.7500	70.8500	+3.205%	40	383	-79.464%
2025-09-08	68.9500	68.9500	68.5500	68.6500	-11.075%	4	388	-78.806%
2025-08-26	77.5500	77.5500	77.2000	77.2000	+1.206%	4	390	-81.153%
2025-08-25	76.3600	76.5200	76.2800	76.2800	-1.447%	60	388	-80.926%
2025-08-22	77.4000	77.4000	77.4000	77.4000	-3.407%	10	387	-81.202%
2025-08-21	80.2500	80.2500	80.1300	80.1300	+0.238%	2	387	-81.842%
2025-08-20	79.4300	80.0000	79.4300	79.9400	+6.587%	6	387	-81.799%
2025-08-12	75.1600	75.1600	75.0000	75.0000	-2.661%	2	388	-80.600%
2025-08-11	76.5000	77.3000	76.5000	77.0500	-1.155%	25	387	-81.116%
2025-08-07	79.1500	79.6700	77.9500	77.9500	+7.949%	26	371	-81.334%
2025-08-05	72.1700	72.2100	72.1700	72.2100	+3.840%	2	360	-79.850%
2025-08-04	69.5500	69.5500	69.5400	69.5400	-3.791%	5	359	-79.077%
2025-08-01	72.2900	72.2900	72.2800	72.2800	+10.825%	2	359	-79.870%
2025-07-30	65.1400	65.2200	65.1400	65.2200	-0.214%	5	359	-77.691%
2025-07-29	65.6000	65.6000	65.3600	65.3600	+2.590%	2	359	-77.739%
2025-07-28	63.5900	63.7800	63.5900	63.7100	-4.981%	4	359	-77.162%
2025-07-23	67.1000	67.1000	67.0500	67.0500	+1.993%	11	360	-78.300%
2025-07-18	64.6700	66.7200	64.6700	65.7400	+1.592%	23	357	-77.867%
2025-07-17	65.2600	65.2600	64.7100	64.7100	-1.806%	4	348	-77.515%
2025-07-16	65.8000	65.9500	65.2000	65.9000	-0.152%	155	350	-77.921%
2025-07-15	66.0000	66.0000	66.0000	66.0000	+1.538%	2	203	-77.955%
2025-07-14	68.4400	68.4400	65.0000	65.0000	-2.461%	27	203	-77.615%
2025-07-11	66.6400	66.6400	66.6400	66.6400	+3.478%	10	203	-78.166%
2025-07-01	64.4000	64.4000	64.4000	64.4000	+5.143%	1	214	-77.407%
2025-06-27	61.2500	61.2500	61.2500	61.2500	-1.369%	1	215	-76.245%
2025-06-26	61.4100	62.1000	61.4100	62.1000	-3.721%	3	214	-76.570%
2025-06-18	64.5000	64.5000	64.5000	64.5000	-6.127%	3	209	-77.442%
2025-06-13	68.7100	68.7100	68.7100	68.7100	+2.171%	2	209	-78.824%
2025-06-11	66.5000	67.3000	66.5000	67.2500	-8.776%	5	209	-78.364%
2025-06-05	72.5700	73.7200	72.5700	73.7200	+0.848%	4	204	-80.263%
2025-06-04	73.1000	73.1000	73.1000	73.1000	+4.578%	3	211	-80.096%
2025-06-03	69.9000	69.9000	69.9000	69.9000	-6.300%	7	211	-79.185%
2025-05-28	74.5000	75.0000	74.4900	74.6000	-6.234%	8	211	-80.496%
2025-05-23	79.5600	79.5600	79.5600	79.5600	-2.380%	2	209	-81.712%
2025-05-20	81.4900	81.8500	81.4000	81.5000	-2.976%	52	209	-82.147%
2025-05-16	83.8500	84.0000	83.8500	84.0000	-12.354%	4	211	-82.679%
2025-05-09	92.3100	95.8400	92.3100	95.8400	+5.784%	26	212	-84.818%
2025-05-07	91.1500	91.1500	90.6000	90.6000	+5.903%	3	199	-83.940%
2025-05-06	84.0200	85.5500	84.0200	85.5500	+4.572%	2	197	-82.992%
2025-05-05	83.3000	83.4200	81.8100	81.8100	-3.640%	29	198	-82.215%
2025-05-02	85.1400	85.9500	82.8000	84.9000	-1.793%	958	222	-82.862%
2025-05-01	86.4500	86.4500	86.4500	86.4500	-5.797%	1	34	-83.169%
2025-04-25	94.1000	94.1000	91.7700	91.7700	-13.831%	32	34	-84.145%
2025-04-09	106.5000	106.5000	106.5000	106.5000	-12.092%	6	18	-86.338%
2025-03-06	109.2500	121.1500	109.2500	121.1500	+6.627%	5	18	-87.990%
2025-03-05	113.6200	113.6200	113.6200	113.6200	+11.996%	2	14	-87.194%
2025-02-26	101.4500	101.4500	101.4500	101.4500	+15.350%	10	14	-85.658%
2025-02-21	87.9500	87.9500	87.9500	87.9500	+3.471%	2	5	-83.457%
2025-02-20	85.0000	85.0000	85.0000	85.0000	-0.375%	1	6	-82.882%
2025-02-11	85.3200	85.3200	85.3200	85.3200	-0.952%	1	5	-82.947%
2025-02-07	86.1400	86.1400	86.1400	86.1400	-8.117%	4	4	-83.109%
2025-01-31	93.5500	93.7500	93.5500	93.7500	-5.303%	4	4	-84.480%
2025-01-29	99.0000	99.0000	99.0000	99.0000	-11.560%	3	4	-85.303%
2024-11-26	111.9400	111.9400	111.9400	111.9400	0.000%	1	1	-87.002%

.dark-mode .qg1mzL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qg1mzL{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P430CRWD Jan 15 2027 430.00 Put (CRWD270115P00430000)option OPRA

CRWD20270115P430
CRWD Jan 15 2027 430.00 Put (CRWD270115P00430000)
option OPRA