Dark

CRWD20270115P470
CRWD Jan 15 2027 470.00 Put (CRWD270115P00470000)
option OPRA

Inactive

Jul 1, 2026

19.04-6.345%(-1.29)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.3700	19.0400	18.3700	19.0400	-6.345%	15	569	0.000%
2026-06-30	20.3300	20.3300	20.3300	20.3300	+9.301%	2	559	-6.345%
2026-06-29	18.6000	18.6000	18.6000	18.6000	-23.457%	5	559	+2.366%
2026-06-23	24.7500	24.7500	24.3000	24.3000	-2.016%	4	564	-21.646%
2026-06-16	24.7000	25.0900	24.7000	24.8000	+7.826%	252	561	-23.226%
2026-06-15	25.3600	25.4900	23.0000	23.0000	-12.214%	25	348	-17.217%
2026-06-04	27.7300	27.7300	26.2000	26.2000	+11.158%	3	323	-27.328%
2026-06-02	23.8200	23.8200	23.5700	23.5700	-12.412%	3	321	-19.219%
2026-05-29	26.9100	26.9100	26.9100	26.9100	-16.558%	1	321	-29.246%
2026-05-27	32.2500	32.2500	32.2500	32.2500	+13.158%	1	320	-40.961%
2026-05-22	28.5000	28.5000	28.5000	28.5000	-11.956%	10	320	-33.193%
2026-05-20	33.6500	33.6500	31.8500	32.3700	-8.945%	8	320	-41.180%
2026-05-18	35.7400	35.7400	35.5500	35.5500	-19.770%	2	318	-46.442%
2026-05-15	44.3100	44.3100	44.3100	44.3100	-2.336%	2	318	-57.030%
2026-05-13	45.3700	45.3700	45.3700	45.3700	-0.982%	5	318	-58.034%
2026-05-12	45.4700	45.8200	45.4700	45.8200	-11.800%	6	322	-58.446%
2026-05-08	53.5300	53.5300	51.9500	51.9500	-9.416%	27	322	-63.349%
2026-05-07	57.4800	57.7200	57.3500	57.3500	-18.479%	3	320	-66.800%
2026-05-06	70.3500	70.3500	70.3500	70.3500	+4.844%	2	320	-72.935%
2026-05-05	65.9000	67.1000	65.9000	67.1000	-4.416%	3	322	-71.624%
2026-05-04	70.2000	70.2000	70.2000	70.2000	-11.754%	200	323	-72.877%
2026-05-01	76.9000	79.5500	76.9000	79.5500	-3.692%	5	135	-76.065%
2026-04-24	82.6000	82.6000	82.6000	82.6000	+1.662%	1	135	-76.949%
2026-04-23	81.2500	81.2500	81.2500	81.2500	-6.502%	1	134	-76.566%
2026-04-20	86.8500	86.9500	86.8500	86.9000	-7.029%	4	135	-78.090%
2026-04-16	92.5500	93.4700	92.3500	93.4700	-7.948%	4	137	-79.630%
2026-04-15	101.1500	101.5400	101.1500	101.5400	-1.941%	2	138	-81.249%
2026-04-13	103.4000	103.5500	103.4000	103.5500	-17.902%	2	138	-81.613%
2026-04-10	126.1300	126.1300	126.1300	126.1300	+15.928%	5	139	-84.904%
2026-04-09	108.0500	108.9000	108.0500	108.8000	+6.302%	10	139	-82.500%
2026-04-07	102.6000	102.6000	102.3500	102.3500	-7.710%	2	149	-81.397%
2026-03-31	110.9000	110.9000	110.9000	110.9000	-0.805%	1	150	-82.831%
2026-03-25	111.7000	111.8000	111.4000	111.8000	+12.362%	8	153	-82.970%
2026-03-20	99.5000	99.5000	99.5000	99.5000	+15.832%	4	153	-80.864%
2026-03-12	84.9500	85.9000	84.8000	85.9000	-8.079%	11	152	-77.835%
2026-03-06	94.7000	94.7000	93.4500	93.4500	-2.198%	17	153	-79.625%
2026-03-05	94.3500	96.9500	94.3500	95.5500	-7.233%	26	154	-80.073%
2026-03-04	115.6000	115.6000	102.5000	103.0000	-10.083%	50	157	-81.515%
2026-03-03	114.1000	114.6000	114.1000	114.5500	-16.818%	3	126	-83.378%
2026-02-25	137.7100	137.7100	137.7100	137.7100	-4.567%	1	125	-86.174%
2026-02-24	144.3000	144.3000	144.3000	144.3000	0.000%	2	125	-86.805%
2026-02-23	144.3000	144.3000	144.3000	144.3000	+46.127%	2	124	-86.805%
2026-02-19	98.9000	98.9000	98.7500	98.7500	-5.638%	2	126	-80.719%
2026-02-11	104.5000	104.6500	104.5000	104.6500	+4.954%	2	126	-81.806%
2026-02-10	101.4500	102.0500	99.7100	99.7100	-15.821%	47	127	-80.905%
2026-02-05	105.9500	118.4500	104.0500	118.4500	+17.161%	54	136	-83.926%
2026-02-04	103.0500	103.0500	99.2500	101.1000	+2.432%	28	141	-81.167%
2026-02-03	96.5000	98.7000	96.5000	98.7000	+15.304%	4	144	-80.709%
2026-02-02	85.8000	85.9500	85.6000	85.6000	+1.422%	5	144	-77.757%
2026-01-30	84.7300	84.7300	84.3500	84.4000	+22.550%	7	142	-77.441%
2026-01-28	70.5500	70.7000	68.8700	68.8700	+1.429%	7	147	-72.354%
2026-01-27	69.3000	69.3000	67.9000	67.9000	-7.807%	3	145	-71.959%
2026-01-26	75.5500	75.9500	73.6500	73.6500	-7.533%	12	146	-74.148%
2026-01-23	78.0000	79.9500	78.0000	79.6500	-0.822%	107	140	-76.095%
2026-01-22	81.1400	81.8000	80.3100	80.3100	-6.833%	16	131	-76.292%
2026-01-21	86.0000	86.5000	85.9000	86.2000	-0.611%	124	124	-77.912%
2026-01-20	82.0000	86.7300	82.0000	86.7300	+15.532%	10	114	-78.047%
2026-01-15	75.0700	75.0700	75.0700	75.0700	+2.429%	1	110	-74.637%
2026-01-13	73.2900	73.2900	73.2900	73.2900	-0.959%	4	110	-74.021%
2026-01-12	74.0000	74.0000	74.0000	74.0000	-0.671%	15	106	-74.270%
2026-01-08	74.4500	74.5000	74.4500	74.5000	+9.078%	2	91	-74.443%
2026-01-07	71.8100	71.8100	68.3000	68.3000	-10.894%	43	91	-72.123%
2026-01-06	76.5000	76.6500	76.5000	76.6500	+3.455%	2	94	-75.160%
2026-01-05	74.0900	74.0900	74.0900	74.0900	-7.503%	1	94	-74.302%
2026-01-02	78.8100	80.1000	78.8100	80.1000	+13.440%	50	94	-76.230%
2025-12-30	70.6100	70.6100	70.6100	70.6100	-0.127%	1	64	-73.035%
2025-12-23	70.7000	70.7000	70.7000	70.7000	-1.463%	1	63	-73.069%
2025-12-18	71.4500	71.8000	71.4500	71.7500	+23.814%	21	62	-73.463%
2025-12-09	57.9000	57.9500	57.9000	57.9500	-11.796%	2	61	-67.144%
2025-12-03	65.8000	65.8000	65.7000	65.7000	-8.317%	2	59	-71.020%
2025-11-20	71.6600	71.6600	71.6600	71.6600	+20.235%	1	57	-73.430%
2025-11-14	59.9000	59.9000	59.5000	59.6000	+4.287%	12	58	-68.054%
2025-11-11	57.1500	57.1500	57.1500	57.1500	-11.669%	3	56	-66.684%
2025-11-07	64.6000	64.7000	64.6000	64.7000	-0.614%	2	53	-70.572%
2025-11-06	65.1900	65.4100	64.6800	65.1000	+5.425%	5	53	-70.753%
2025-10-27	62.1500	62.1500	61.6500	61.7500	-12.212%	10	51	-69.166%
2025-10-22	70.3400	70.3400	70.3400	70.3400	-3.565%	1	51	-72.931%
2025-10-14	72.9400	72.9400	72.9400	72.9400	+7.995%	1	51	-73.896%
2025-10-01	68.3700	68.3700	67.5400	67.5400	-6.103%	7	50	-71.809%
2025-09-26	71.9300	71.9300	71.9300	71.9300	-4.093%	1	46	-73.530%
2025-09-25	77.0000	77.0000	75.0000	75.0000	+10.084%	9	47	-74.613%
2025-09-22	68.1300	68.1300	68.1300	68.1300	+2.993%	1	41	-72.053%
2025-09-19	66.1500	66.1500	66.1500	66.1500	-6.831%	2	41	-71.217%
2025-09-18	71.0000	71.0000	71.0000	71.0000	-17.938%	5	43	-73.183%
2025-09-16	86.5200	86.5200	86.5200	86.5200	+1.968%	2	43	-77.994%
2025-09-15	84.8500	84.8500	84.8500	84.8500	-5.565%	1	43	-77.560%
2025-09-12	89.8000	89.8500	89.8000	89.8500	+0.178%	2	42	-78.809%
2025-09-11	89.6900	89.6900	89.6900	89.6900	-1.978%	1	42	-78.771%
2025-09-08	91.4000	91.7000	91.4000	91.5000	+1.385%	8	42	-79.191%
2025-08-29	90.2500	90.2500	90.2500	90.2500	-6.185%	1	41	-78.903%
2025-08-27	96.2000	96.2000	96.2000	96.2000	-7.053%	1	41	-80.208%
2025-08-21	103.5000	103.5000	103.5000	103.5000	+0.976%	1	41	-81.604%
2025-08-19	102.5000	102.5000	102.5000	102.5000	+6.804%	1	41	-81.424%
2025-08-12	95.2000	95.9700	95.2000	95.9700	-5.262%	9	40	-80.160%
2025-08-08	93.9900	101.3000	93.9900	101.3000	+1.259%	11	34	-81.204%
2025-08-07	98.1700	102.9200	98.1700	100.0400	+6.664%	6	34	-80.968%
2025-08-01	93.7900	93.7900	93.7900	93.7900	+6.580%	1	34	-79.699%
2025-07-31	88.0000	88.0000	88.0000	88.0000	+5.731%	1	33	-78.364%
2025-07-28	83.0000	83.2300	83.0000	83.2300	-6.431%	3	34	-77.124%
2025-07-23	88.9500	88.9500	88.9500	88.9500	+4.072%	2	36	-78.595%
2025-07-17	85.4700	85.4700	85.4700	85.4700	+0.399%	1	34	-77.723%
2025-07-16	85.5900	85.5900	85.1300	85.1300	+1.611%	2	34	-77.634%
2025-07-15	83.7800	83.7800	83.7800	83.7800	+6.118%	1	33	-77.274%
2025-07-10	78.9500	78.9500	78.9500	78.9500	+4.500%	2	33	-75.883%
2025-07-03	75.5500	75.5500	75.5500	75.5500	-7.641%	5	27	-74.798%
2025-07-01	81.8000	81.8000	81.8000	81.8000	-2.862%	1	27	-76.724%
2025-06-23	84.2100	84.2100	84.2100	84.2100	-1.509%	1	26	-77.390%
2025-06-17	85.5000	85.5000	85.5000	85.5000	-0.858%	1	26	-77.731%
2025-06-16	86.2900	86.2900	86.2400	86.2400	-2.000%	2	27	-77.922%
2025-06-11	88.0000	88.0000	88.0000	88.0000	-3.297%	1	27	-78.364%
2025-06-09	93.0000	93.0000	89.0000	91.0000	+2.825%	5	26	-79.077%
2025-06-06	88.5000	88.5000	88.5000	88.5000	-4.992%	2	27	-78.486%
2025-06-04	93.1500	93.1500	93.1500	93.1500	+6.396%	3	26	-79.560%
2025-06-03	89.1000	89.1000	87.4000	87.5500	-4.369%	3	29	-78.252%
2025-06-02	91.5500	91.5500	91.5500	91.5500	-3.632%	1	29	-79.203%
2025-05-29	95.0000	95.0000	95.0000	95.0000	+3.261%	1	29	-79.958%
2025-05-28	94.0000	94.0000	92.0000	92.0000	-1.075%	2	30	-79.304%
2025-05-27	94.2900	94.2900	93.0000	93.0000	-8.868%	2	30	-79.527%
2025-05-22	102.7700	102.7700	102.0500	102.0500	-10.009%	2	29	-81.342%
2025-05-12	113.4000	113.4000	113.4000	113.4000	+8.569%	1	29	-83.210%
2025-05-02	104.5000	104.5000	104.4500	104.4500	-3.644%	4	29	-81.771%
2025-05-01	107.6000	108.5500	107.6000	108.4000	-22.792%	22	29	-82.435%
2025-04-22	140.4000	140.4000	140.4000	140.4000	+10.682%	5	14	-86.439%
2025-04-15	126.8500	126.8500	126.8500	126.8500	-8.239%	3	9	-84.990%
2025-03-28	138.2400	138.2400	138.2400	138.2400	+38.240%	10	6	-86.227%
2025-02-18	100.0000	100.0000	100.0000	100.0000	0.000%	1	1	-80.960%

.dark-mode .ntyyHM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ntyyHM{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P470CRWD Jan 15 2027 470.00 Put (CRWD270115P00470000)option OPRA

CRWD20270115P470
CRWD Jan 15 2027 470.00 Put (CRWD270115P00470000)
option OPRA