Dark

CRWD20270115P460
CRWD Jan 15 2027 460.00 Put (CRWD270115P00460000)
option OPRA

Inactive

Jul 1, 2026

16.50-15.428%(-3.01)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.7300	16.7300	16.5000	16.5000	-15.428%	25	298	0.000%
2026-06-29	19.5100	19.5100	19.5100	19.5100	-10.832%	1	275	-15.428%
2026-06-26	21.8800	21.8800	21.8800	21.8800	-1.219%	8	275	-24.589%
2026-06-25	22.1500	22.1500	22.1500	22.1500	-3.696%	3	267	-25.508%
2026-06-24	22.3500	23.0000	22.1800	23.0000	+2.222%	59	264	-28.261%
2026-06-23	22.5000	22.5000	22.5000	22.5000	+4.167%	3	294	-26.667%
2026-06-22	20.9800	21.6000	20.9800	21.6000	-10.224%	3	294	-23.611%
2026-06-18	24.0600	24.0600	24.0600	24.0600	+7.171%	11	295	-31.421%
2026-06-16	22.5000	22.6500	22.2500	22.4500	+5.647%	92	295	-26.503%
2026-06-04	21.2500	21.2500	21.2500	21.2500	+3.155%	1	235	-22.353%
2026-06-03	20.8700	20.9800	20.5500	20.6000	-0.723%	27	235	-19.903%
2026-06-02	20.7500	20.7500	20.7500	20.7500	-5.553%	10	228	-20.482%
2026-06-01	22.8300	22.8300	21.9700	21.9700	-23.047%	2	218	-24.898%
2026-05-28	28.5500	28.5500	28.5500	28.5500	-3.872%	1	218	-42.207%
2026-05-27	29.7000	29.7000	29.7000	29.7000	+14.539%	1	218	-44.444%
2026-05-22	25.9300	25.9300	25.9300	25.9300	-7.984%	1	217	-36.367%
2026-05-21	28.1700	28.1800	28.1700	28.1800	-4.084%	7	218	-41.448%
2026-05-20	31.0000	31.2500	29.1000	29.3800	-8.188%	56	218	-43.839%
2026-05-19	30.7700	32.0000	30.7700	32.0000	-0.621%	28	182	-48.438%
2026-05-18	33.8500	33.8500	32.2000	32.2000	-10.556%	63	182	-48.758%
2026-05-15	36.0000	36.0000	36.0000	36.0000	-6.615%	1	182	-54.167%
2026-05-14	38.5500	38.5500	38.5500	38.5500	-2.897%	2	182	-57.198%
2026-05-13	39.7000	39.7000	39.7000	39.7000	-6.147%	1	177	-58.438%
2026-05-12	42.1000	42.4000	42.1000	42.3000	-8.402%	6	177	-60.993%
2026-05-11	46.1800	46.1800	46.1800	46.1800	-5.985%	1	177	-64.270%
2026-05-08	50.7000	50.7000	49.1200	49.1200	-25.576%	9	177	-66.409%
2026-05-06	63.8600	66.0000	63.8600	66.0000	+6.883%	26	168	-75.000%
2026-05-05	64.1500	64.1500	61.7500	61.7500	-16.723%	8	164	-73.279%
2026-05-01	74.1500	74.1500	74.1500	74.1500	+0.953%	1	168	-77.748%
2026-04-29	73.4500	73.4500	73.4500	73.4500	+3.451%	1	168	-77.536%
2026-04-28	70.4600	71.0000	70.4600	71.0000	+0.453%	2	169	-76.761%
2026-04-27	71.4500	71.4500	70.6800	70.6800	-8.029%	12	169	-76.655%
2026-04-24	76.8500	76.8500	76.8500	76.8500	-0.839%	1	165	-78.530%
2026-04-23	77.5000	77.5000	77.5000	77.5000	+14.645%	1	164	-78.710%
2026-04-22	69.0000	69.0000	67.6000	67.6000	-17.581%	12	164	-75.592%
2026-04-20	82.6600	82.6600	82.0200	82.0200	-9.868%	3	164	-79.883%
2026-04-15	91.2500	91.2500	91.0000	91.0000	-6.234%	2	166	-81.868%
2026-04-14	91.7000	97.2500	91.7000	97.0500	0.000%	14	166	-82.998%
2026-04-13	96.9500	97.0500	96.9500	97.0500	-18.308%	12	166	-82.998%
2026-04-10	118.8000	118.8000	118.8000	118.8000	+17.275%	15	172	-86.111%
2026-04-09	98.1700	101.3000	98.1700	101.3000	+25.995%	2	179	-83.712%
2026-04-08	80.4000	80.4000	80.4000	80.4000	-9.101%	1	181	-79.478%
2026-04-07	88.0500	88.4500	88.0500	88.4500	-19.948%	2	182	-81.345%
2026-03-30	105.1100	110.4900	105.1100	110.4900	+11.381%	2	181	-85.067%
2026-03-25	99.2000	99.2000	99.2000	99.2000	-0.869%	2	181	-83.367%
2026-03-24	100.0700	100.0700	100.0700	100.0700	+21.400%	1	181	-83.512%
2026-03-17	80.1500	82.4300	80.1500	82.4300	+1.640%	3	181	-79.983%
2026-03-12	79.3000	81.1000	79.2500	81.1000	+0.062%	8	180	-79.655%
2026-03-11	81.4500	81.4500	81.0500	81.0500	-3.924%	2	172	-79.642%
2026-03-10	84.3600	84.3600	84.3600	84.3600	-3.034%	5	172	-80.441%
2026-03-06	86.0000	87.0000	86.0000	87.0000	-2.793%	5	167	-81.034%
2026-03-05	87.6100	90.8000	87.5900	89.5000	-18.850%	20	165	-81.564%
2026-03-04	110.2900	110.2900	110.2900	110.2900	+2.548%	1	155	-85.039%
2026-03-03	107.5500	107.5500	107.5500	107.5500	-11.844%	2	155	-84.658%
2026-02-27	122.0000	122.0000	122.0000	122.0000	+22.000%	10	155	-86.475%
2026-02-18	100.0000	100.0000	100.0000	100.0000	+0.422%	2	145	-83.500%
2026-02-12	99.5800	99.5800	99.5800	99.5800	+2.301%	1	143	-83.430%
2026-02-11	97.3400	97.3400	97.3400	97.3400	+2.194%	1	144	-83.049%
2026-02-10	95.3500	95.3500	95.2500	95.2500	-4.463%	6	145	-82.677%
2026-02-09	101.9000	101.9000	99.7000	99.7000	-6.420%	10	144	-83.450%
2026-02-06	106.4700	106.5400	106.4700	106.5400	-6.871%	10	143	-84.513%
2026-02-05	97.5300	114.4000	97.5300	114.4000	+21.637%	13	145	-85.577%
2026-02-04	93.9500	94.2000	93.9500	94.0500	+2.007%	4	145	-82.456%
2026-02-03	86.6000	92.2000	86.6000	92.2000	+16.886%	14	148	-82.104%
2026-02-02	78.8800	78.8800	78.8800	78.8800	-0.780%	5	156	-79.082%
2026-01-30	76.3800	79.5000	76.3000	79.5000	-0.799%	42	151	-79.245%
2026-01-29	80.1500	80.1500	80.1400	80.1400	+16.652%	6	171	-79.411%
2026-01-26	70.6600	70.6600	68.4200	68.7000	-6.708%	43	166	-75.983%
2026-01-23	72.3700	73.6400	72.3700	73.6400	-3.864%	15	136	-77.594%
2026-01-22	76.6000	76.6000	76.6000	76.6000	-4.845%	14	141	-78.460%
2026-01-21	80.0500	80.5000	80.0500	80.5000	+0.562%	4	127	-79.503%
2026-01-20	79.1000	80.0500	79.1000	80.0500	+6.876%	2	127	-79.388%
2026-01-16	74.9000	74.9000	74.9000	74.9000	+7.153%	14	113	-77.971%
2026-01-15	69.9000	69.9000	69.9000	69.9000	-4.049%	1	113	-76.395%
2026-01-14	72.8500	72.8500	72.8500	72.8500	+6.568%	1	112	-77.351%
2026-01-13	68.3600	68.3600	68.3600	68.3600	-2.161%	1	112	-75.863%
2026-01-12	69.8700	69.8700	69.8700	69.8700	+2.841%	1	112	-76.385%
2026-01-09	67.9400	67.9400	67.9400	67.9400	-1.178%	1	111	-75.714%
2026-01-08	69.5400	70.6100	68.7500	68.7500	-5.015%	5	111	-76.000%
2026-01-06	72.3800	72.3800	72.3800	72.3800	-2.110%	2	109	-77.204%
2026-01-02	72.6400	73.9800	72.6400	73.9400	+16.130%	11	109	-77.685%
2025-12-23	63.6700	63.6700	63.6700	63.6700	-1.592%	5	99	-74.085%
2025-12-19	65.5300	65.5300	64.7000	64.7000	-2.088%	2	99	-74.498%
2025-12-18	65.8400	66.0800	65.8400	66.0800	-1.373%	6	99	-75.030%
2025-12-17	63.6000	67.0000	63.6000	67.0000	+21.885%	6	93	-75.373%
2025-12-09	53.7500	54.9700	53.7500	54.9700	-3.392%	3	93	-69.984%
2025-12-08	56.9000	56.9000	56.9000	56.9000	+0.194%	10	90	-71.002%
2025-12-05	56.7900	56.7900	56.7900	56.7900	-4.071%	1	100	-70.946%
2025-12-04	59.2000	59.2000	59.2000	59.2000	+0.322%	25	101	-72.128%
2025-12-03	65.5500	65.5500	59.0100	59.0100	-17.121%	5	82	-72.039%
2025-11-21	71.2000	71.2000	71.2000	71.2000	+27.828%	2	80	-76.826%
2025-11-14	56.4000	56.4000	55.7000	55.7000	-5.030%	8	80	-70.377%
2025-11-13	58.5000	58.6500	58.5000	58.6500	+9.996%	2	82	-71.867%
2025-11-11	53.3500	53.3500	52.4600	53.3200	-1.168%	7	83	-69.055%
2025-11-10	53.9500	53.9500	53.9500	53.9500	-10.900%	4	80	-69.416%
2025-11-07	60.5500	60.5500	60.5500	60.5500	-0.411%	2	79	-72.750%
2025-11-06	60.7900	61.0500	60.7900	60.8000	+6.201%	10	79	-72.862%
2025-10-24	58.7000	58.7000	57.2500	57.2500	-8.224%	3	72	-71.179%
2025-10-23	62.3800	62.3800	62.3800	62.3800	-5.642%	1	72	-73.549%
2025-10-10	66.1100	66.1100	66.1100	66.1100	+0.931%	7	72	-75.042%
2025-09-29	64.5000	65.5000	64.5000	65.5000	-2.239%	2	79	-74.809%
2025-09-26	67.0000	67.0000	67.0000	67.0000	-1.471%	1	79	-75.373%
2025-09-23	67.7500	68.0000	67.7500	68.0000	+9.237%	3	80	-75.735%
2025-09-22	66.0000	66.0000	62.2500	62.2500	+0.973%	4	80	-73.494%
2025-09-19	61.6500	61.6500	61.6500	61.6500	-5.459%	1	79	-73.236%
2025-09-18	66.7000	66.7100	65.2100	65.2100	-23.192%	57	79	-74.697%
2025-09-08	86.6500	86.6500	84.7500	84.9000	-8.964%	92	78	-80.565%
2025-09-05	93.2600	93.2600	93.2600	93.2600	+1.624%	20	59	-82.308%
2025-09-04	91.7700	91.7700	91.7700	91.7700	-3.349%	20	79	-82.020%
2025-08-18	94.9500	94.9500	94.9500	94.9500	+5.418%	8	79	-82.622%
2025-08-12	90.0700	90.0700	90.0700	90.0700	-3.617%	1	79	-81.681%
2025-08-11	93.4500	93.4500	93.4500	93.4500	+17.695%	10	78	-82.343%
2025-07-18	79.4000	79.4000	79.4000	79.4000	+8.115%	8	78	-79.219%
2025-07-07	73.3800	73.4400	73.3800	73.4400	+4.914%	10	78	-77.533%
2025-07-03	70.0000	70.0000	70.0000	70.0000	-9.091%	8	68	-76.429%
2025-07-01	76.2000	77.0000	76.2000	77.0000	-1.597%	3	68	-78.571%
2025-06-25	78.2500	78.2500	78.2500	78.2500	-4.573%	20	67	-78.914%
2025-06-17	82.0000	82.0000	82.0000	82.0000	+3.405%	20	64	-79.878%
2025-06-12	79.3800	79.9800	79.3000	79.3000	-2.026%	30	44	-79.193%
2025-06-11	80.9400	80.9400	80.9400	80.9400	-5.200%	1	24	-79.615%
2025-06-09	85.4600	85.4600	85.3800	85.3800	-5.396%	2	23	-80.675%
2025-06-05	87.9600	90.2500	87.9600	90.2500	+1.966%	2	24	-81.717%
2025-06-04	88.6100	88.6100	88.5000	88.5100	-2.339%	15	24	-81.358%
2025-05-30	90.6300	90.6300	90.6300	90.6300	-0.756%	10	28	-81.794%
2025-05-29	89.7000	91.9000	89.7000	91.3200	+2.377%	4	23	-81.932%
2025-05-27	89.2000	89.2000	89.2000	89.2000	-8.709%	1	23	-81.502%
2025-05-22	97.3700	97.7100	97.3700	97.7100	-1.303%	2	22	-83.113%
2025-05-02	98.8000	99.0000	98.8000	99.0000	-3.837%	4	22	-83.333%
2025-05-01	102.9000	103.0000	102.9000	102.9500	-20.972%	15	22	-83.973%
2025-04-22	130.2700	130.2700	130.2700	130.2700	-4.829%	1	11	-87.334%
2025-04-21	136.8800	136.8800	136.8800	136.8800	+9.416%	1	12	-87.946%
2025-04-15	121.8600	125.1000	121.8600	125.1000	-3.360%	2	11	-86.811%
2025-04-14	124.4000	129.4500	124.4000	129.4500	+2.179%	5	10	-87.254%
2025-03-24	131.3400	131.3400	126.6900	126.6900	+15.910%	2	5	-86.976%
2025-02-05	109.3000	109.3000	109.3000	109.3000	-9.923%	1	5	-84.904%
2025-01-24	121.3200	121.3400	121.3200	121.3400	-13.974%	8	4	-86.402%
2025-01-14	141.1500	141.1500	141.0500	141.0500	+3.220%	2	2	-88.302%
2024-12-03	136.6500	136.6500	136.6500	136.6500	+1.978%	1	1	-87.925%
2024-11-22	134.0000	134.0000	134.0000	134.0000	0.000%	2	1	-87.687%

.dark-mode .xMHM8K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xMHM8K{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P460CRWD Jan 15 2027 460.00 Put (CRWD270115P00460000)option OPRA

CRWD20270115P460
CRWD Jan 15 2027 460.00 Put (CRWD270115P00460000)
option OPRA