Dark

CRWD20270115P450
CRWD Jan 15 2027 450.00 Put (CRWD270115P00450000)
option OPRA

Inactive

Jul 1, 2026

15.70-9.510%(-1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.7000	15.7000	15.7000	15.7000	-9.510%	1	995	0.000%
2026-06-29	16.5000	17.3500	16.5000	17.3500	-13.250%	7	995	-9.510%
2026-06-26	18.5600	20.0000	18.5600	20.0000	-3.007%	5	988	-21.500%
2026-06-24	20.0700	20.6200	20.0700	20.6200	+1.827%	11	985	-23.860%
2026-06-23	20.2500	20.2500	20.2500	20.2500	+9.459%	2	991	-22.469%
2026-06-22	18.5000	18.5000	18.5000	18.5000	-4.145%	4	993	-15.135%
2026-06-17	19.3000	19.3000	19.3000	19.3000	-4.973%	1	993	-18.653%
2026-06-16	20.3100	20.3100	20.3100	20.3100	+0.545%	1	993	-22.698%
2026-06-15	20.4500	20.8000	20.2000	20.2000	-3.810%	3	992	-22.277%
2026-06-12	21.0000	21.0000	21.0000	21.0000	-5.405%	1	994	-25.238%
2026-06-11	22.7000	23.0300	21.5600	22.2000	-14.943%	19	993	-29.279%
2026-06-09	24.0000	28.5000	24.0000	26.1000	+8.299%	120	995	-39.847%
2026-06-08	24.1000	24.1000	24.1000	24.1000	+4.783%	1	876	-34.855%
2026-06-05	22.2200	23.0000	22.2200	23.0000	+5.505%	3	876	-31.739%
2026-06-04	23.5500	23.5500	21.8000	21.8000	+11.224%	56	877	-27.982%
2026-06-03	19.5500	19.6000	19.3500	19.6000	+5.946%	4	868	-19.898%
2026-06-02	18.6900	19.0500	18.5000	18.5000	-4.541%	6	869	-15.135%
2026-06-01	20.1000	20.7500	19.3800	19.3800	-10.485%	3	865	-18.989%
2026-05-29	23.0700	23.0700	21.6500	21.6500	-20.696%	4	868	-27.483%
2026-05-27	27.2300	27.3000	26.7000	27.3000	+18.490%	34	872	-42.491%
2026-05-26	23.9300	24.7000	23.0400	23.0400	-4.990%	10	900	-31.858%
2026-05-22	24.0000	24.2500	23.8500	24.2500	-7.159%	8	899	-35.258%
2026-05-21	25.4700	26.1300	25.4700	26.1200	-2.172%	71	831	-39.893%
2026-05-20	28.1100	28.1100	26.7000	26.7000	-8.874%	40	831	-41.199%
2026-05-19	28.0000	29.3700	28.0000	29.3000	-4.715%	11	783	-46.416%
2026-05-18	31.3500	31.5100	30.7500	30.7500	-5.617%	11	783	-48.943%
2026-05-15	35.6400	35.6400	32.5800	32.5800	-8.867%	3	783	-51.811%
2026-05-14	35.7500	35.7500	35.7500	35.7500	-6.682%	8	785	-56.084%
2026-05-13	38.3100	38.3100	38.3100	38.3100	-1.314%	1	765	-59.019%
2026-05-12	40.6800	40.6800	38.6000	38.8200	-11.753%	26	765	-59.557%
2026-05-11	44.0000	44.0000	43.9900	43.9900	-9.205%	5	765	-64.310%
2026-05-07	53.2000	53.2000	48.4000	48.4500	-21.665%	6	764	-67.595%
2026-05-06	61.5500	61.9300	61.5500	61.8500	+4.300%	32	767	-74.616%
2026-05-05	59.3500	59.3500	59.3000	59.3000	-9.188%	2	766	-73.524%
2026-05-01	68.7000	68.7000	65.3000	65.3000	-7.546%	126	640	-75.957%
2026-04-30	70.6300	70.6300	70.6300	70.6300	+3.260%	1	640	-77.771%
2026-04-29	68.3000	68.4000	68.3000	68.4000	-4.202%	25	639	-77.047%
2026-04-24	71.4000	71.4000	71.4000	71.4000	+4.173%	1	639	-78.011%
2026-04-23	70.1400	70.1400	68.5400	68.5400	+2.161%	2	638	-77.094%
2026-04-21	67.0900	67.0900	67.0900	67.0900	-10.844%	2	639	-76.599%
2026-04-20	76.6500	76.6500	75.2500	75.2500	-9.772%	12	639	-79.136%
2026-04-16	83.4000	83.4000	83.4000	83.4000	-9.348%	1	635	-81.175%
2026-04-14	86.1500	92.0000	86.1500	92.0000	+1.210%	19	635	-82.935%
2026-04-13	90.6500	90.9000	90.6500	90.9000	-15.966%	14	624	-82.728%
2026-04-10	108.1700	108.1700	108.1700	108.1700	+13.386%	1	624	-85.486%
2026-04-09	94.7500	95.4500	94.7000	95.4000	+16.200%	13	624	-83.543%
2026-04-07	91.2500	91.6900	82.1000	82.1000	-11.003%	10	626	-80.877%
2026-04-02	92.1500	92.2500	92.1500	92.2500	-4.710%	2	626	-82.981%
2026-03-25	96.8100	96.8100	96.8100	96.8100	+11.084%	1	626	-83.783%
2026-03-20	86.2500	87.1500	86.2500	87.1500	+19.351%	2	625	-81.985%
2026-03-18	73.0200	73.0200	73.0200	73.0200	-2.249%	2	624	-78.499%
2026-03-17	74.6000	74.7000	74.6000	74.7000	+0.134%	2	626	-78.983%
2026-03-12	73.3500	75.2500	73.3000	74.6000	-1.842%	7	625	-78.954%
2026-03-11	75.0000	76.0000	75.0000	76.0000	-2.376%	2	624	-79.342%
2026-03-10	78.7000	78.7000	77.8500	77.8500	-2.991%	8	624	-79.833%
2026-03-06	82.5000	82.5000	80.2500	80.2500	-4.293%	2	618	-80.436%
2026-03-05	81.3000	85.1000	81.3000	83.8500	-7.040%	14	617	-81.276%
2026-03-04	98.7500	99.1000	90.1500	90.2000	-10.605%	68	613	-82.594%
2026-03-03	100.9000	100.9000	100.9000	100.9000	-4.667%	1	581	-84.440%
2026-03-02	105.8400	105.8400	105.8400	105.8400	-2.953%	40	582	-85.166%
2026-02-26	115.5000	116.8300	109.0600	109.0600	-7.341%	48	542	-85.604%
2026-02-25	117.2000	117.7000	117.2000	117.7000	-7.323%	6	572	-86.661%
2026-02-24	124.9000	127.0000	124.9000	127.0000	-1.832%	12	572	-87.638%
2026-02-23	117.5000	129.3700	117.5000	129.3700	+26.498%	8	571	-87.864%
2026-02-20	81.1000	102.2700	81.1000	102.2700	+25.024%	13	570	-84.648%
2026-02-13	81.8000	81.8000	81.8000	81.8000	-12.137%	1	565	-80.807%
2026-02-12	90.8100	93.1000	89.2900	93.1000	-5.722%	158	565	-83.136%
2026-02-06	100.2500	100.2500	98.7000	98.7500	-6.752%	3	722	-84.101%
2026-02-05	92.8000	105.9000	90.6000	105.9000	+19.702%	22	722	-85.175%
2026-02-04	87.9500	88.4700	87.6700	88.4700	+3.112%	12	726	-82.254%
2026-02-03	82.6200	85.8000	82.6200	85.8000	+10.567%	12	735	-81.702%
2026-02-02	75.9800	77.6000	73.9500	77.6000	-0.513%	5	739	-79.768%
2026-01-29	78.0000	78.0000	78.0000	78.0000	+33.333%	1	738	-79.872%
2026-01-27	59.7200	59.7900	56.7500	58.5000	-9.861%	7	738	-73.162%
2026-01-26	64.3000	64.9500	64.2000	64.9000	-7.193%	15	741	-75.809%
2026-01-23	67.7500	69.9300	67.7500	69.9300	-5.411%	158	731	-77.549%
2026-01-21	73.9300	73.9300	73.9300	73.9300	+18.250%	3	651	-78.764%
2026-01-14	62.5200	62.5200	62.5200	62.5200	-1.929%	1	654	-74.888%
2026-01-13	63.4000	63.7500	63.4000	63.7500	+8.474%	4	654	-75.373%
2026-01-07	60.9500	60.9500	58.7700	58.7700	-11.558%	5	653	-73.286%
2026-01-06	68.3900	68.3900	66.4500	66.4500	-0.969%	12	654	-76.373%
2026-01-05	64.0000	67.3500	64.0000	67.1000	-1.178%	5	654	-76.602%
2026-01-02	64.0800	69.0000	64.0800	67.9000	+10.930%	110	654	-76.878%
2025-12-31	60.7300	61.2100	60.4400	61.2100	+1.762%	8	644	-74.351%
2025-12-30	60.1500	60.1500	60.1500	60.1500	-0.249%	1	644	-73.899%
2025-12-24	60.7900	60.7900	60.3000	60.3000	-0.741%	5	644	-73.964%
2025-12-23	61.9000	61.9000	60.2400	60.7500	+3.953%	18	644	-74.156%
2025-12-22	58.4400	58.4400	58.4400	58.4400	-1.699%	1	658	-73.135%
2025-12-19	60.5500	60.5500	58.7000	59.4500	-3.803%	45	658	-73.591%
2025-12-18	61.5500	61.8000	61.5500	61.8000	+0.733%	40	673	-74.595%
2025-12-17	59.8000	61.3500	59.8000	61.3500	+3.457%	40	693	-74.409%
2025-12-16	60.4100	60.4100	59.3000	59.3000	+6.272%	17	693	-73.524%
2025-12-15	55.8000	55.8000	55.8000	55.8000	+9.412%	1	709	-71.864%
2025-12-11	51.0000	51.0000	51.0000	51.0000	-2.857%	1	709	-69.216%
2025-12-10	53.5000	53.5000	52.5000	52.5000	+1.293%	2	710	-70.095%
2025-12-09	50.2000	51.8300	49.5400	51.8300	-3.662%	14	709	-69.709%
2025-12-04	51.8500	53.8000	51.8500	53.8000	+1.318%	7	707	-70.818%
2025-12-03	60.0500	60.0500	53.1000	53.1000	-2.120%	6	701	-70.433%
2025-12-02	57.1000	57.1000	54.2500	54.2500	-19.030%	3	700	-71.060%
2025-11-21	65.8500	67.0000	65.8200	67.0000	+15.917%	7	700	-76.567%
2025-11-20	54.0000	57.8000	54.0000	57.8000	0.000%	26	703	-72.837%
2025-11-19	57.7500	57.8000	57.7500	57.8000	+10.516%	2	677	-72.837%
2025-11-17	52.3000	52.3000	52.3000	52.3000	+1.357%	3	678	-69.981%
2025-11-14	54.3100	54.3100	51.6000	51.6000	-4.000%	7	675	-69.574%
2025-11-13	53.6400	55.4500	53.6100	53.7500	+8.258%	104	674	-70.791%
2025-11-11	49.6500	49.6500	49.6500	49.6500	-6.532%	3	646	-68.379%
2025-11-07	56.4500	56.4500	53.1200	53.1200	-3.418%	3	646	-70.444%
2025-11-06	56.0000	56.0000	55.0000	55.0000	+11.494%	2	644	-71.455%
2025-11-03	49.3300	49.3300	49.3300	49.3300	-8.901%	1	644	-68.174%
2025-10-28	51.5000	54.1500	50.8000	54.1500	-5.033%	36	645	-71.006%
2025-10-23	58.0000	58.0000	57.0200	57.0200	-18.543%	12	644	-72.466%
2025-10-17	70.0000	70.0000	70.0000	70.0000	+3.858%	1	642	-77.571%
2025-10-15	67.4000	67.4000	67.4000	67.4000	+14.762%	5	641	-76.706%
2025-10-13	64.6000	64.6000	58.7300	58.7300	-6.137%	2	641	-73.267%
2025-10-10	62.6100	62.6600	62.5700	62.5700	+6.957%	20	642	-74.908%
2025-10-08	57.7800	58.5000	57.7800	58.5000	-8.836%	3	655	-73.162%
2025-10-07	64.1700	64.1700	64.1700	64.1700	+7.218%	1	658	-75.534%
2025-10-03	61.6000	61.6000	59.7800	59.8500	+2.747%	24	658	-73.768%
2025-10-01	59.3200	60.0000	58.2500	58.2500	-6.501%	3	657	-73.047%
2025-09-26	62.9300	63.9500	62.3000	62.3000	+8.461%	16	658	-74.799%
2025-09-19	59.1500	59.1500	57.3000	57.4400	-0.966%	55	659	-72.667%
2025-09-18	61.0500	61.0500	58.0000	58.0000	-25.926%	39	655	-72.931%
2025-09-12	75.4500	78.5500	75.2000	78.3000	-4.279%	14	663	-79.949%
2025-09-10	80.7200	82.9000	80.7200	81.8000	+0.343%	13	658	-80.807%
2025-09-09	79.1100	81.5200	79.1100	81.5200	+2.219%	3	657	-80.741%
2025-09-08	80.8000	80.8000	79.2500	79.7500	-10.242%	14	657	-80.313%
2025-09-04	90.1000	90.1000	88.8500	88.8500	+7.437%	3	665	-82.330%
2025-08-29	79.0300	82.7000	79.0300	82.7000	+6.710%	3	663	-81.016%
2025-08-28	81.0000	81.0000	77.5000	77.5000	-10.062%	7	663	-79.742%
2025-08-27	86.1700	86.1700	86.1700	86.1700	-1.181%	1	658	-81.780%
2025-08-26	87.6000	87.8000	87.2000	87.2000	-1.010%	4	658	-81.995%
2025-08-25	87.2600	88.0900	87.0500	88.0900	-2.415%	520	656	-82.177%
2025-08-22	90.2700	90.2700	90.2700	90.2700	+0.412%	1	152	-82.608%
2025-08-14	89.9000	89.9000	89.9000	89.9000	+4.353%	2	152	-82.536%
2025-08-13	86.1500	86.1500	86.1500	86.1500	+0.760%	1	150	-81.776%
2025-08-12	85.5000	85.5000	85.5000	85.5000	-4.629%	5	150	-81.637%
2025-08-08	85.8000	89.6500	85.8000	89.6500	+1.242%	11	145	-82.487%
2025-08-07	84.2500	90.3500	84.2500	88.5500	+11.174%	47	137	-82.270%
2025-08-06	80.7100	80.7100	79.6500	79.6500	-1.154%	3	122	-80.289%
2025-08-04	80.5800	80.5800	80.5800	80.5800	+7.297%	2	120	-80.516%
2025-07-29	75.1000	75.1000	75.1000	75.1000	+1.941%	2	118	-79.095%
2025-07-25	73.6700	73.6700	73.6700	73.6700	-3.168%	1	118	-78.689%
2025-07-24	76.0800	76.0800	76.0800	76.0800	-1.195%	5	117	-79.364%
2025-07-23	77.0000	77.0000	77.0000	77.0000	+5.191%	2	112	-79.610%
2025-07-22	73.2000	73.2000	73.2000	73.2000	+0.027%	1	110	-78.552%
2025-07-18	73.1800	73.1800	73.1800	73.1800	-2.061%	1	111	-78.546%
2025-07-15	74.4300	74.7200	74.4300	74.7200	-0.040%	40	112	-78.988%
2025-07-14	74.7500	74.7500	74.7500	74.7500	+12.830%	1	86	-78.997%
2025-07-09	66.2500	66.2500	66.2500	66.2500	-0.972%	1	86	-76.302%
2025-07-08	66.8800	66.9000	66.8800	66.9000	-6.118%	2	86	-76.532%
2025-07-02	67.6500	71.2600	67.6500	71.2600	-1.643%	13	88	-77.968%
2025-07-01	66.0000	72.4500	66.0000	72.4500	+4.772%	19	84	-78.330%
2025-06-30	69.1500	69.1500	69.1500	69.1500	-0.346%	1	83	-77.296%
2025-06-27	69.3900	69.3900	69.3900	69.3900	-0.230%	1	84	-77.374%
2025-06-26	69.9500	69.9500	69.4200	69.5500	-2.972%	4	84	-77.426%
2025-06-25	71.6800	71.6800	71.6800	71.6800	-3.331%	1	83	-78.097%
2025-06-17	74.6300	75.1400	74.1500	74.1500	-9.018%	35	82	-78.827%
2025-06-10	81.5000	81.5000	81.5000	81.5000	+1.104%	10	89	-80.736%
2025-06-09	81.1300	81.1300	80.6100	80.6100	+0.474%	2	79	-80.524%
2025-06-06	80.2300	80.2300	80.2300	80.2300	-5.277%	2	77	-80.431%
2025-06-05	84.7000	84.7000	84.7000	84.7000	+3.672%	1	77	-81.464%
2025-06-04	88.0000	89.0500	81.5000	81.7000	+6.547%	35	43	-80.783%
2025-06-03	78.1400	78.1400	76.6800	76.6800	-5.333%	9	43	-79.525%
2025-06-02	83.3800	83.3800	81.0000	81.0000	-6.412%	11	40	-80.617%
2025-05-29	86.5500	86.5500	86.5500	86.5500	+4.655%	1	40	-81.860%
2025-05-28	84.9400	84.9400	82.7000	82.7000	+0.340%	20	40	-81.016%
2025-05-27	86.0000	86.0000	82.4200	82.4200	-10.413%	3	31	-80.951%
2025-05-22	92.0000	92.0000	92.0000	92.0000	-5.641%	1	31	-82.935%
2025-05-01	97.0500	97.5500	97.0500	97.5000	-16.610%	17	31	-83.897%
2025-04-23	116.9200	116.9200	116.9200	116.9200	-7.937%	1	31	-86.572%
2025-04-22	127.0000	127.0000	127.0000	127.0000	+2.477%	5	31	-87.638%
2025-04-17	123.9500	123.9500	123.9300	123.9300	+0.756%	2	31	-87.332%
2025-04-16	123.0000	123.0000	123.0000	123.0000	+4.592%	1	31	-87.236%
2025-04-14	117.6000	117.6000	117.6000	117.6000	-20.567%	5	30	-86.650%
2025-04-08	148.0500	148.0500	148.0500	148.0500	+21.075%	10	33	-89.395%
2025-03-21	122.2800	122.2800	122.2800	122.2800	-15.593%	2	33	-87.161%
2025-03-11	144.8700	144.8700	144.8700	144.8700	-11.188%	1	32	-89.163%
2025-03-10	162.7000	163.1200	162.7000	163.1200	+8.965%	8	33	-90.375%
2025-03-07	149.7000	149.7000	149.7000	149.7000	+35.659%	4	25	-89.512%
2025-02-24	116.3000	116.3000	110.3500	110.3500	+22.816%	6	27	-85.773%
2025-02-14	91.5000	91.5000	89.8500	89.8500	-5.897%	12	22	-82.526%
2025-02-12	95.4800	95.4800	95.4800	95.4800	-3.262%	1	22	-83.557%
2025-02-07	100.5500	100.5500	98.7000	98.7000	-4.407%	22	21	-84.093%
2025-02-05	103.3000	103.3000	103.2500	103.2500	-1.993%	2	11	-84.794%
2025-01-28	106.0000	106.2000	105.3500	105.3500	-16.818%	12	10	-85.097%
2025-01-17	126.6500	126.6500	126.6500	126.6500	+6.968%	2	2	-87.604%
2024-12-16	118.4000	118.4000	118.4000	118.4000	0.000%	2	2	-86.740%

.dark-mode .q5MK5k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5MK5k{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P450CRWD Jan 15 2027 450.00 Put (CRWD270115P00450000)option OPRA

CRWD20270115P450
CRWD Jan 15 2027 450.00 Put (CRWD270115P00450000)
option OPRA