Dark

CRWD20270115P480
CRWD Jan 15 2027 480.00 Put (CRWD270115P00480000)
option OPRA

Inactive

Jul 1, 2026

20.74-9.748%(-2.24)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	20.8000	20.8000	20.7400	20.7400	-9.748%	15	424	0.000%
2026-06-29	22.9800	22.9800	22.9800	22.9800	-11.547%	1	423	-9.748%
2026-06-23	26.8500	26.8500	25.9800	25.9800	-0.077%	3	424	-20.169%
2026-06-22	25.1800	26.0000	25.1800	26.0000	-7.965%	2	422	-20.231%
2026-06-18	28.2100	28.3400	28.2000	28.2500	+5.214%	100	429	-26.584%
2026-06-16	26.4500	27.1500	26.3000	26.8500	+6.717%	76	429	-22.756%
2026-06-15	30.4000	30.4000	25.1600	25.1600	-23.058%	26	399	-17.568%
2026-06-09	32.7000	32.7000	32.7000	32.7000	+4.808%	1	394	-36.575%
2026-06-08	31.2000	31.2000	31.2000	31.2000	+7.586%	1	395	-33.526%
2026-06-05	28.6500	29.0000	28.1600	29.0000	-7.348%	23	395	-28.483%
2026-06-04	31.3000	31.3000	31.3000	31.3000	+26.261%	1	409	-33.738%
2026-06-03	26.2500	26.2500	24.7900	24.7900	-2.708%	16	410	-16.337%
2026-06-01	25.5800	25.5800	25.2500	25.4800	-9.485%	201	395	-18.603%
2026-05-29	30.0000	30.0000	27.8000	28.1500	-10.974%	65	380	-26.323%
2026-05-28	31.6200	31.6200	31.6200	31.6200	-8.268%	1	405	-34.409%
2026-05-27	33.8000	34.4700	33.8000	34.4700	+14.900%	2	405	-39.832%
2026-05-26	32.2900	32.2900	30.0000	30.0000	-3.444%	7	404	-30.867%
2026-05-22	31.7900	31.7900	31.0100	31.0700	-11.607%	3	399	-33.248%
2026-05-20	36.4000	36.5000	34.5500	35.1500	-4.067%	5	399	-40.996%
2026-05-19	36.6400	36.6400	36.6400	36.6400	-4.831%	1	398	-43.395%
2026-05-18	40.4500	40.4500	38.5000	38.5000	-15.644%	4	398	-46.130%
2026-05-15	45.6400	45.6400	45.6400	45.6400	-1.638%	1	398	-54.557%
2026-05-14	46.4000	46.4000	46.4000	46.4000	-7.200%	13	398	-55.302%
2026-05-13	49.8900	50.0000	49.8900	50.0000	+0.402%	33	391	-58.520%
2026-05-12	50.5000	50.5000	49.5500	49.8000	-11.890%	6	391	-58.353%
2026-05-11	56.5200	56.5200	56.5200	56.5200	+0.534%	4	391	-63.305%
2026-05-08	58.4700	58.4700	56.2200	56.2200	-11.044%	17	392	-63.109%
2026-05-07	64.3600	64.3600	63.2000	63.2000	-10.418%	10	375	-67.184%
2026-05-05	74.4500	74.4500	70.5500	70.5500	-6.084%	7	371	-70.602%
2026-05-04	75.1200	75.1200	75.1200	75.1200	-7.099%	10	367	-72.391%
2026-05-01	85.7000	85.7000	80.8600	80.8600	-2.024%	11	368	-74.351%
2026-04-21	82.5300	82.5300	82.5300	82.5300	-12.713%	10	358	-74.870%
2026-04-20	94.4000	94.5500	94.4000	94.5500	-15.278%	2	358	-78.065%
2026-04-14	110.8500	111.6000	110.8500	111.6000	+1.362%	6	359	-81.416%
2026-04-13	110.1500	110.1500	110.1000	110.1000	-4.219%	2	359	-81.163%
2026-04-09	114.9000	114.9500	114.9000	114.9500	-9.023%	2	359	-81.957%
2026-03-30	124.7000	126.3500	124.7000	126.3500	-5.000%	6	361	-83.585%
2026-03-27	133.0000	133.0000	133.0000	133.0000	+13.433%	1	361	-84.406%
2026-03-25	117.2500	117.2500	117.2500	117.2500	+32.262%	1	361	-82.311%
2026-03-18	88.6500	88.6500	88.6500	88.6500	-7.173%	125	360	-76.605%
2026-03-16	95.3500	95.5000	95.2000	95.5000	+3.411%	4	281	-78.283%
2026-03-12	89.6000	92.5000	89.6000	92.3500	-7.139%	9	283	-77.542%
2026-03-06	100.1000	100.8000	98.5500	99.4500	-1.339%	15	288	-79.145%
2026-03-05	102.5000	102.5000	100.8000	100.8000	-8.113%	5	281	-79.425%
2026-03-04	119.6500	119.6500	109.1500	109.7000	-9.638%	10	281	-81.094%
2026-03-03	121.4000	121.4000	121.4000	121.4000	-20.263%	1	277	-82.916%
2026-02-24	149.8000	152.2500	149.8000	152.2500	+0.828%	7	277	-86.378%
2026-02-23	130.0000	151.0000	130.0000	151.0000	+52.633%	2	276	-86.265%
2026-02-13	98.9300	98.9300	98.9300	98.9300	-12.567%	2	274	-79.036%
2026-02-05	113.1500	113.1500	113.1500	113.1500	+2.864%	1	274	-81.670%
2026-02-04	110.3900	111.0000	105.8000	110.0000	+5.193%	23	273	-81.145%
2026-02-03	103.1000	105.4000	102.5700	104.5700	+9.785%	38	266	-80.166%
2026-02-02	90.9500	95.2500	90.9500	95.2500	+21.183%	13	265	-78.226%
2026-01-26	78.6000	78.6000	78.6000	78.6000	-6.651%	2	258	-73.613%
2026-01-23	84.1000	84.6000	84.1000	84.2000	-4.046%	23	257	-75.368%
2026-01-22	87.7500	87.7500	87.7500	87.7500	-4.981%	2	244	-76.365%
2026-01-21	92.2800	92.3500	92.2500	92.3500	+2.840%	4	245	-77.542%
2026-01-20	89.8000	89.8000	89.8000	89.8000	+4.358%	1	244	-76.904%
2026-01-15	80.9000	86.0500	80.9000	86.0500	+7.094%	4	244	-75.898%
2026-01-12	80.3500	80.3500	80.3500	80.3500	+2.881%	1	243	-74.188%
2026-01-09	78.0500	78.1000	78.0500	78.1000	-3.758%	16	243	-73.444%
2026-01-08	81.0500	81.1500	81.0500	81.1500	+8.243%	16	243	-74.442%
2026-01-07	74.9700	74.9700	74.9700	74.9700	-10.888%	1	243	-72.336%
2026-01-06	84.1300	84.1300	84.1300	84.1300	+11.151%	1	243	-75.348%
2025-12-31	75.6900	75.6900	75.6900	75.6900	+0.053%	1	243	-72.599%
2025-12-30	75.6500	75.6500	75.6500	75.6500	+0.894%	2	243	-72.584%
2025-12-23	74.9800	74.9800	74.9800	74.9800	-2.115%	1	241	-72.339%
2025-12-18	76.6500	76.6500	76.6000	76.6000	+1.943%	2	240	-72.924%
2025-12-17	75.1400	75.1400	75.1400	75.1400	+3.584%	5	240	-72.398%
2025-12-15	72.5400	72.5400	72.5400	72.5400	+10.428%	5	240	-71.409%
2025-12-12	65.6900	65.6900	65.6900	65.6900	+5.037%	1	235	-68.427%
2025-12-09	62.5400	62.5400	62.5400	62.5400	-10.593%	1	235	-66.837%
2025-12-03	70.5000	70.5000	69.9500	69.9500	-17.725%	10	235	-70.350%
2025-11-21	85.0200	85.0200	85.0200	85.0200	+33.156%	1	233	-75.606%
2025-11-14	63.6000	63.8500	63.6000	63.8500	-1.769%	2	232	-67.518%
2025-11-13	65.0000	65.0000	65.0000	65.0000	+4.839%	5	233	-68.092%
2025-11-12	62.0000	62.0000	62.0000	62.0000	+1.307%	5	228	-66.548%
2025-11-11	61.2500	61.2500	61.2000	61.2000	-11.497%	5	226	-66.111%
2025-11-07	71.0000	71.0000	69.1500	69.1500	+1.691%	3	226	-70.007%
2025-11-06	69.6000	70.1100	68.0000	68.0000	+3.030%	3	226	-69.500%
2025-10-27	65.9000	66.1000	65.9000	66.0000	-2.569%	8	221	-68.576%
2025-10-24	67.7400	67.7400	67.7400	67.7400	-11.854%	10	221	-69.383%
2025-10-22	76.8500	76.8500	76.8500	76.8500	-0.479%	1	221	-73.012%
2025-10-15	79.5000	79.5000	77.2200	77.2200	+1.968%	2	221	-73.142%
2025-10-10	76.2100	77.4400	75.7300	75.7300	+5.990%	11	221	-72.613%
2025-10-09	72.3500	72.3500	71.4000	71.4500	-8.748%	148	221	-70.973%
2025-10-07	78.5700	78.5700	78.3000	78.3000	+8.075%	2	293	-73.512%
2025-10-06	72.4500	72.4500	72.4500	72.4500	-6.177%	21	293	-71.373%
2025-09-26	77.4500	77.4500	77.2200	77.2200	-3.979%	4	292	-73.142%
2025-09-25	80.4200	80.4200	80.4200	80.4200	+3.501%	145	290	-74.210%
2025-09-23	77.7000	77.7000	77.7000	77.7000	+4.058%	4	161	-73.308%
2025-09-22	74.6700	74.6700	74.6700	74.6700	+2.993%	1	157	-72.224%
2025-09-18	72.5000	72.5000	72.5000	72.5000	-21.196%	10	157	-71.393%
2025-09-16	92.0000	92.0000	92.0000	92.0000	-0.054%	1	167	-77.457%
2025-09-15	91.7500	92.5000	91.7500	92.0500	-0.808%	7	167	-77.469%
2025-09-12	92.8000	92.8000	92.8000	92.8000	-2.058%	1	163	-77.651%
2025-09-11	94.7500	94.7500	94.7500	94.7500	-5.580%	2	163	-78.111%
2025-09-10	100.5500	100.5500	100.3500	100.3500	+0.300%	2	162	-79.332%
2025-09-09	99.2500	100.0500	99.1500	100.0500	+2.510%	16	161	-79.270%
2025-09-08	98.9000	98.9000	97.0000	97.6000	-7.829%	252	157	-78.750%
2025-09-05	105.8900	105.8900	105.8900	105.8900	-0.722%	20	121	-80.414%
2025-08-22	105.8500	106.9000	105.7000	106.6600	+3.353%	4	121	-80.555%
2025-08-12	103.2000	103.2000	103.2000	103.2000	-0.473%	10	121	-79.903%
2025-08-08	106.1000	106.1000	102.8900	103.6900	-2.105%	12	121	-79.998%
2025-08-07	107.7300	107.7300	105.9200	105.9200	+13.283%	3	118	-80.419%
2025-08-04	93.5000	93.5000	93.4000	93.5000	-4.767%	4	117	-77.818%
2025-08-01	98.5800	100.0000	96.9300	98.1800	+10.501%	14	115	-78.876%
2025-07-28	88.8500	88.8500	88.8500	88.8500	-0.804%	1	127	-76.657%
2025-07-25	89.7600	89.7600	89.5700	89.5700	-2.387%	2	128	-76.845%
2025-07-24	91.8600	91.8600	91.7600	91.7600	-0.380%	2	128	-77.398%
2025-07-23	92.2300	92.2300	92.1100	92.1100	+4.421%	10	127	-77.483%
2025-07-22	88.0000	88.2100	88.0000	88.2100	-1.066%	2	123	-76.488%
2025-07-11	89.1600	89.1600	89.1600	89.1600	+5.241%	1	124	-76.738%
2025-07-10	84.3100	84.7200	84.0400	84.7200	-4.000%	20	123	-75.519%
2025-06-25	88.2500	88.2500	88.2500	88.2500	-3.552%	20	106	-76.499%
2025-06-20	91.5000	91.5000	91.5000	91.5000	+2.292%	118	87	-77.333%
2025-06-18	89.6000	89.7300	89.4500	89.4500	-1.703%	8	52	-76.814%
2025-06-12	91.0000	91.0000	91.0000	91.0000	-4.522%	12	52	-77.209%
2025-06-10	95.3100	95.3100	95.3100	95.3100	-0.522%	1	40	-78.239%
2025-06-06	95.8100	95.8100	95.8100	95.8100	-4.190%	2	41	-78.353%
2025-06-04	103.1000	103.1000	100.0000	100.0000	+6.383%	2	40	-79.260%
2025-06-03	95.0000	95.0000	94.0000	94.0000	-6.000%	2	40	-77.936%
2025-06-02	100.0000	100.0000	100.0000	100.0000	+3.252%	1	39	-79.260%
2025-05-28	96.8500	96.8500	96.8500	96.8500	-6.964%	3	39	-78.585%
2025-05-23	104.1000	104.1000	104.1000	104.1000	-4.320%	2	41	-80.077%
2025-05-05	108.8000	108.8000	108.8000	108.8000	-1.091%	3	41	-80.938%
2025-05-02	110.0000	110.0000	110.0000	110.0000	-3.593%	16	42	-81.145%
2025-05-01	114.2000	114.2500	114.1000	114.1000	-4.053%	37	42	-81.823%
2025-04-30	118.9200	118.9200	118.9200	118.9200	-33.022%	3	6	-82.560%
2025-04-04	177.2900	177.5500	177.2900	177.5500	+35.690%	4	3	-88.319%
2025-02-27	130.3500	130.8500	130.3500	130.8500	+19.280%	2	2	-84.150%
2025-02-13	109.7000	109.7000	109.7000	109.7000	-9.971%	2	3	-81.094%
2025-02-05	121.8500	121.8500	121.8500	121.8500	-2.567%	1	3	-82.979%
2025-01-28	125.0600	125.0600	125.0600	125.0600	0.000%	2	2	-83.416%

.dark-mode .dXcPqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dXcPqq{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P480CRWD Jan 15 2027 480.00 Put (CRWD270115P00480000)option OPRA

CRWD20270115P480
CRWD Jan 15 2027 480.00 Put (CRWD270115P00480000)
option OPRA