Dark

CRWD20270115P440
CRWD Jan 15 2027 440.00 Put (CRWD270115P00440000)
option OPRA

Inactive

Jun 23, 2026

18.70+11.708%(+1.96)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	18.7000	18.7000	18.7000	18.7000	+11.708%	5	278	0.000%
2026-06-22	16.7400	16.7400	16.7400	16.7400	-13.488%	2	278	+11.708%
2026-06-15	20.1300	20.1300	19.3500	19.3500	-5.610%	3	278	-3.359%
2026-06-11	21.6200	21.6200	20.5000	20.5000	-12.580%	6	280	-8.780%
2026-06-09	23.8000	23.8000	23.4500	23.4500	+20.876%	2	283	-20.256%
2026-06-05	19.4000	19.4000	19.4000	19.4000	+9.296%	1	284	-3.608%
2026-06-02	17.9800	17.9800	17.7500	17.7500	-13.415%	3	285	+5.352%
2026-05-29	20.5000	20.5000	20.5000	20.5000	-5.747%	1	284	-8.780%
2026-05-26	21.7500	21.7500	21.7500	21.7500	-4.480%	1	284	-14.023%
2026-05-22	22.7700	22.7700	22.7700	22.7700	-4.728%	1	285	-17.874%
2026-05-21	23.9000	23.9000	23.9000	23.9000	-2.449%	3	285	-21.757%
2026-05-20	24.5500	24.5500	24.5000	24.5000	-16.977%	4	285	-23.673%
2026-05-18	29.5100	29.5100	29.5100	29.5100	-9.866%	10	291	-36.632%
2026-05-14	32.7400	32.7400	32.7400	32.7400	-11.033%	10	291	-42.883%
2026-05-12	36.8000	36.8000	36.8000	36.8000	-8.798%	20	302	-49.185%
2026-05-08	40.3500	40.3500	40.3500	40.3500	-10.134%	1	302	-53.656%
2026-05-07	46.7300	46.7300	44.9000	44.9000	-17.645%	2	302	-58.352%
2026-05-06	54.5200	54.5200	54.5200	54.5200	+4.046%	24	302	-65.701%
2026-05-05	54.8500	54.8500	52.4000	52.4000	-7.092%	15	302	-64.313%
2026-05-04	57.3800	57.3800	56.4000	56.4000	-7.480%	2	302	-66.844%
2026-05-01	63.8000	63.8000	60.5000	60.9600	-5.897%	4	302	-69.324%
2026-04-30	64.7800	64.7800	64.7800	64.7800	+2.581%	1	302	-71.133%
2026-04-29	63.2000	63.2000	63.1500	63.1500	+1.364%	9	302	-70.388%
2026-04-28	61.5000	62.3000	61.5000	62.3000	+2.131%	10	311	-69.984%
2026-04-27	61.0000	61.0000	60.8200	61.0000	-8.063%	9	308	-69.344%
2026-04-23	64.9900	66.3500	64.9900	66.3500	+13.516%	9	311	-71.816%
2026-04-22	58.5000	58.5900	58.3000	58.4500	-5.191%	42	310	-68.007%
2026-04-21	62.0900	62.0900	61.5000	61.6500	-20.667%	14	317	-69.667%
2026-04-16	75.7000	77.7100	75.7000	77.7100	-1.633%	4	317	-75.936%
2026-04-15	80.9500	81.0000	79.0000	79.0000	-7.710%	5	316	-76.329%
2026-04-14	80.5000	85.6000	80.5000	85.6000	+1.003%	10	316	-78.154%
2026-04-13	84.4000	85.3600	84.4000	84.7500	-3.966%	13	312	-77.935%
2026-04-09	88.1500	88.3000	88.1500	88.2500	+32.607%	11	315	-78.810%
2026-04-08	64.6500	67.3000	64.6000	66.5500	-13.459%	8	323	-71.901%
2026-04-07	80.3500	80.3500	76.7000	76.9000	-9.742%	4	322	-75.683%
2026-04-06	85.3000	85.3000	85.2000	85.2000	-0.757%	2	320	-78.052%
2026-04-02	87.9000	87.9000	85.8500	85.8500	-2.775%	13	316	-78.218%
2026-04-01	89.1000	89.1000	88.3000	88.3000	-5.662%	5	316	-78.822%
2026-03-30	93.6000	93.6000	93.6000	93.6000	-8.843%	2	315	-80.021%
2026-03-27	102.6800	102.6800	102.6800	102.6800	+14.026%	1	315	-81.788%
2026-03-25	90.2200	90.2200	90.0500	90.0500	+9.350%	73	316	-79.234%
2026-03-20	81.0000	82.3500	81.0000	82.3500	+19.869%	9	243	-77.292%
2026-03-18	68.7000	68.7000	68.7000	68.7000	-3.511%	1	236	-72.780%
2026-03-17	69.4000	71.2500	69.3000	71.2000	+2.123%	10	235	-73.736%
2026-03-16	69.7200	69.7200	69.7200	69.7200	-0.186%	1	235	-73.178%
2026-03-12	69.8500	69.8500	69.8500	69.8500	-1.634%	1	235	-73.228%
2026-03-11	71.0100	71.0100	71.0100	71.0100	-3.256%	10	235	-73.666%
2026-03-10	73.3500	73.4500	73.3500	73.4000	-2.717%	17	225	-74.523%
2026-03-09	74.2500	75.4500	73.9500	75.4500	-0.984%	7	216	-75.215%
2026-03-06	76.7000	76.7000	76.2000	76.2000	-1.295%	7	216	-75.459%
2026-03-05	77.7500	77.7500	77.1500	77.2000	-8.095%	8	216	-75.777%
2026-03-04	92.1000	92.1000	84.0000	84.0000	-10.875%	6	208	-77.738%
2026-03-03	94.6300	94.6300	94.2500	94.2500	-3.728%	11	206	-80.159%
2026-03-02	98.0000	98.0000	96.3500	97.9000	-7.318%	33	207	-80.899%
2026-02-27	105.6300	105.6300	105.6300	105.6300	+5.262%	1	227	-82.297%
2026-02-26	106.5500	106.5500	100.3500	100.3500	-14.849%	14	228	-81.365%
2026-02-25	117.8500	117.8500	117.8500	117.8500	+1.551%	50	269	-84.132%
2026-02-24	117.4000	117.4000	115.9900	116.0500	-3.860%	3	269	-83.886%
2026-02-23	103.0000	123.1000	103.0000	120.7100	+26.411%	149	271	-84.508%
2026-02-20	95.4200	95.4900	95.4200	95.4900	+20.038%	50	269	-80.417%
2026-02-18	79.6500	79.6500	79.5500	79.5500	+3.987%	2	286	-76.493%
2026-02-13	76.5000	76.5000	76.5000	76.5000	-10.274%	2	285	-75.556%
2026-02-11	85.2600	85.2600	85.2600	85.2600	+1.803%	1	285	-78.067%
2026-02-10	86.0900	86.0900	83.2500	83.7500	-3.067%	3	285	-77.672%
2026-02-09	93.5000	93.5000	85.8000	86.4000	-7.554%	106	285	-78.356%
2026-02-06	93.4600	93.4600	93.4600	93.4600	-0.256%	1	245	-79.991%
2026-02-05	86.0000	93.7000	86.0000	93.7000	+9.373%	10	245	-80.043%
2026-02-04	82.5000	85.6700	82.5000	85.6700	+8.238%	2	245	-78.172%
2026-02-03	77.2900	81.0500	77.2900	79.1500	+10.191%	29	245	-76.374%
2026-02-02	71.8300	71.8300	71.8300	71.8300	+4.101%	1	250	-73.966%
2026-01-30	68.0000	69.0000	68.0000	69.0000	-0.419%	2	250	-72.899%
2026-01-29	68.0500	69.7300	67.9000	69.2900	+26.005%	9	249	-73.012%
2026-01-28	54.9900	54.9900	54.9900	54.9900	-1.804%	5	242	-65.994%
2026-01-27	55.1700	56.0000	55.1700	56.0000	-4.843%	4	242	-66.607%
2026-01-26	59.3700	59.3700	58.8500	58.8500	-7.469%	4	244	-68.224%
2026-01-23	61.8100	63.9200	61.8100	63.6000	-0.625%	117	243	-70.597%
2026-01-22	66.0500	66.2300	64.0000	64.0000	-7.314%	4	219	-70.781%
2026-01-21	67.8000	69.0500	67.6000	69.0500	-1.216%	42	218	-72.918%
2026-01-20	68.6800	69.9000	68.6800	69.9000	+19.080%	16	176	-73.247%
2026-01-09	58.8400	58.8400	57.6500	58.7000	-3.311%	21	171	-68.143%
2026-01-08	60.2700	60.7100	59.9800	60.7100	+11.867%	13	181	-69.198%
2026-01-07	54.2700	54.2700	54.2700	54.2700	-13.362%	1	174	-65.543%
2026-01-06	62.6300	62.7000	62.6200	62.6400	+5.013%	73	174	-70.147%
2026-01-05	59.6500	59.6500	59.6500	59.6500	-2.437%	1	100	-68.650%
2026-01-02	59.7200	61.1400	59.7200	61.1400	+9.179%	20	100	-69.414%
2025-12-26	55.8100	56.0000	55.8100	56.0000	+1.818%	11	80	-66.607%
2025-12-22	55.0000	55.0000	55.0000	55.0000	-5.806%	3	78	-66.000%
2025-12-18	58.3900	58.3900	58.3900	58.3900	+21.646%	17	78	-67.974%
2025-12-11	47.8800	48.0000	47.8800	48.0000	+0.418%	2	65	-61.042%
2025-12-09	47.6500	47.8000	47.6500	47.8000	-0.933%	2	65	-60.879%
2025-12-08	49.0000	49.0000	48.2500	48.2500	-8.962%	3	65	-61.244%
2025-12-03	53.0000	53.0000	53.0000	53.0000	-1.304%	2	63	-64.717%
2025-11-19	54.3000	54.3000	53.7000	53.7000	+1.782%	2	61	-65.177%
2025-11-14	52.7600	52.7600	52.7600	52.7600	+14.447%	1	60	-64.556%
2025-11-11	46.1000	46.1000	46.1000	46.1000	-12.357%	3	60	-59.436%
2025-11-07	52.5500	52.6000	52.5500	52.6000	+4.035%	2	59	-64.449%
2025-11-05	50.5600	50.5600	50.5600	50.5600	+6.107%	30	57	-63.014%
2025-10-29	47.6500	47.6500	47.6500	47.6500	+1.211%	1	87	-60.756%
2025-10-28	47.0800	47.0800	47.0800	47.0800	-5.651%	10	87	-60.280%
2025-10-27	49.9500	49.9500	49.9000	49.9000	-7.763%	2	85	-62.525%
2025-10-23	54.1000	54.1000	54.1000	54.1000	-1.006%	1	85	-65.434%
2025-10-13	54.6500	54.6500	54.6500	54.6500	+2.150%	1	85	-65.782%
2025-10-08	53.5000	53.5000	53.5000	53.5000	-5.310%	1	86	-65.047%
2025-10-03	56.5000	56.5000	56.5000	56.5000	0.000%	2	87	-66.903%
2025-09-22	56.5000	56.5000	56.5000	56.5000	+4.630%	2	86	-66.903%
2025-09-18	57.1400	57.3800	53.7700	54.0000	-29.733%	34	86	-65.370%
2025-09-10	77.0500	77.2500	76.8500	76.8500	+1.385%	18	83	-75.667%
2025-09-09	76.6400	76.6400	75.8000	75.8000	+2.710%	2	78	-75.330%
2025-09-08	73.9500	73.9500	73.8000	73.8000	-9.548%	2	78	-74.661%
2025-09-05	81.6000	81.6000	81.5600	81.5900	+2.500%	20	78	-77.081%
2025-09-04	81.0000	81.0000	79.6000	79.6000	+5.152%	38	93	-76.508%
2025-08-29	71.5500	75.8000	71.5500	75.7000	+7.835%	13	65	-75.297%
2025-08-28	72.9300	72.9300	70.2000	70.2000	-12.063%	3	65	-73.362%
2025-08-27	79.8300	79.8300	79.8300	79.8300	-3.645%	1	65	-76.575%
2025-08-22	82.8500	82.8500	82.8500	82.8500	+2.919%	5	65	-77.429%
2025-08-13	80.5000	80.5000	80.5000	80.5000	-4.734%	1	65	-76.770%
2025-08-07	84.5000	84.5000	84.5000	84.5000	+18.298%	1	65	-77.870%
2025-08-05	71.4300	71.4300	71.4300	71.4300	-9.992%	1	66	-73.821%
2025-08-01	79.3600	79.3600	79.3600	79.3600	+11.964%	2	66	-76.436%
2025-07-31	71.0000	71.0000	70.8800	70.8800	+2.177%	10	67	-73.617%
2025-07-25	69.3700	69.3700	69.3700	69.3700	-3.331%	10	67	-73.043%
2025-07-24	71.5100	71.7600	70.5500	71.7600	-0.333%	11	67	-73.941%
2025-07-23	71.3600	72.1600	71.3600	72.0000	+6.462%	5	61	-74.028%
2025-07-21	67.6000	67.6300	67.6000	67.6300	-3.482%	10	61	-72.350%
2025-07-15	69.7300	70.0700	69.7300	70.0700	+0.820%	40	61	-73.312%
2025-07-11	69.5000	69.5000	69.5000	69.5000	+10.230%	1	73	-73.094%
2025-07-07	63.0500	63.0500	63.0500	63.0500	+3.158%	2	73	-70.341%
2025-07-03	61.1200	61.1200	61.1200	61.1200	-7.548%	1	71	-69.404%
2025-06-26	66.1100	66.1100	66.1100	66.1100	-7.538%	1	71	-71.714%
2025-06-20	71.5000	71.5000	71.5000	71.5000	+0.591%	2	71	-73.846%
2025-06-18	71.0800	71.0800	71.0800	71.0800	+1.543%	1	70	-73.692%
2025-06-17	70.0000	70.0000	70.0000	70.0000	-3.581%	1	70	-73.286%
2025-06-16	72.6000	72.6000	72.6000	72.6000	+0.735%	3	71	-74.242%
2025-06-13	72.0700	72.0700	72.0700	72.0700	+0.516%	2	70	-74.053%
2025-06-11	71.9500	71.9500	71.7000	71.7000	-3.836%	20	69	-73.919%
2025-06-09	74.5600	74.5600	74.5600	74.5600	-4.606%	1	59	-74.920%
2025-06-05	78.1600	78.1600	78.1600	78.1600	-0.306%	1	60	-76.075%
2025-06-04	84.0000	84.0000	78.4000	78.4000	-0.759%	42	39	-76.148%
2025-05-27	79.5900	79.5900	77.9600	79.0000	-8.033%	5	39	-76.329%
2025-05-22	85.9000	85.9000	85.9000	85.9000	-1.806%	1	38	-78.231%
2025-05-20	87.4800	87.4800	87.4800	87.4800	+3.392%	13	37	-78.624%
2025-05-19	86.7500	86.7500	84.6100	84.6100	+0.392%	2	37	-77.899%
2025-05-13	86.0500	86.0500	84.2800	84.2800	-13.292%	2	37	-77.812%
2025-05-12	97.2000	97.2000	97.2000	97.2000	-3.485%	1	37	-80.761%
2025-05-09	100.7100	100.7100	100.7100	100.7100	+5.455%	2	37	-81.432%
2025-05-08	95.6900	95.6900	93.8200	95.5000	+9.770%	4	38	-80.419%
2025-05-05	87.0000	87.0800	86.6000	87.0000	-2.313%	6	35	-78.506%
2025-05-02	88.7000	89.0600	88.7000	89.0600	-2.667%	4	36	-79.003%
2025-05-01	91.7500	91.7500	90.9500	91.5000	-4.905%	18	36	-79.563%
2025-04-30	96.2200	96.2200	96.2200	96.2200	+3.518%	3	25	-80.565%
2025-04-29	92.9500	92.9500	92.9500	92.9500	-6.630%	3	25	-79.882%
2025-04-25	99.5500	99.5500	99.5500	99.5500	-10.677%	10	25	-81.215%
2025-04-14	111.4500	111.4500	111.4500	111.4500	-9.859%	5	23	-83.221%
2025-04-11	123.6400	123.6400	123.6400	123.6400	-12.000%	4	28	-84.875%
2025-04-08	140.5000	140.5000	140.5000	140.5000	+29.972%	10	28	-86.690%
2025-03-25	105.5300	108.5000	105.5300	108.1000	-30.082%	16	38	-82.701%
2025-03-10	153.7500	154.6100	153.7500	154.6100	+78.905%	9	32	-87.905%
2025-02-20	84.5700	86.4200	84.5700	86.4200	+4.246%	8	32	-78.361%
2025-02-18	82.9000	82.9000	82.9000	82.9000	-8.851%	20	38	-77.443%
2025-02-11	92.4700	92.4700	90.9500	90.9500	-1.814%	11	19	-79.439%
2025-02-10	92.6300	92.6300	92.6300	92.6300	-8.242%	1	12	-79.812%
2025-01-28	100.9500	100.9500	100.9500	100.9500	-38.774%	10	11	-81.476%
2024-09-24	164.8800	164.8800	164.8800	164.8800	0.000%	1	1	-88.658%

.dark-mode .qDmWtF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDmWtF{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P440CRWD Jan 15 2027 440.00 Put (CRWD270115P00440000)option OPRA

CRWD20270115P440
CRWD Jan 15 2027 440.00 Put (CRWD270115P00440000)
option OPRA