Dark

CRWD20270115P490
CRWD Jan 15 2027 490.00 Put (CRWD270115P00490000)
option OPRA

Inactive

Jul 1, 2026

22.25-9.883%(-2.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	22.2500	22.2500	22.2500	22.2500	-9.883%	2	208	0.000%
2026-06-29	24.6900	24.6900	24.6900	24.6900	-12.385%	2	208	-9.883%
2026-06-22	28.1800	28.1800	28.1800	28.1800	-7.758%	1	210	-21.043%
2026-06-18	30.5500	30.5500	30.5500	30.5500	+2.517%	2	209	-27.169%
2026-06-16	29.4000	29.8000	28.3900	29.8000	+3.293%	5	209	-25.336%
2026-06-15	29.2500	29.2500	28.8500	28.8500	-19.346%	6	209	-22.877%
2026-06-10	35.9600	37.0700	35.0000	35.7700	+21.957%	25	206	-37.797%
2026-06-04	30.8000	30.8000	29.3300	29.3300	+10.056%	5	207	-24.139%
2026-06-03	26.6000	26.6500	26.6000	26.6500	-1.515%	6	207	-16.510%
2026-06-01	27.7500	28.0500	27.0600	27.0600	-11.598%	4	207	-17.775%
2026-05-29	30.6100	30.6100	30.6100	30.6100	-6.248%	2	207	-27.311%
2026-05-26	32.6500	32.6500	32.6500	32.6500	-1.657%	1	209	-31.853%
2026-05-22	33.2000	33.2000	33.2000	33.2000	-16.162%	2	207	-32.982%
2026-05-20	39.2500	39.6000	39.2000	39.6000	-2.222%	3	207	-43.813%
2026-05-19	40.7500	40.7500	40.3500	40.5000	-6.875%	3	206	-45.062%
2026-05-18	42.8100	43.4900	42.8100	43.4900	-5.251%	2	206	-48.839%
2026-05-15	45.9000	45.9000	45.9000	45.9000	-6.039%	1	206	-51.525%
2026-05-14	48.8500	48.8500	48.8500	48.8500	-9.403%	5	206	-54.452%
2026-05-13	53.7000	54.0000	52.2000	53.9200	+0.410%	36	191	-58.735%
2026-05-12	56.8500	56.8500	53.6500	53.7000	-6.609%	4	191	-58.566%
2026-05-11	57.5000	57.5000	57.5000	57.5000	-4.183%	1	191	-61.304%
2026-05-08	62.9500	62.9500	60.0100	60.0100	-11.096%	20	192	-62.923%
2026-05-07	67.5000	67.5000	67.5000	67.5000	-12.052%	1	194	-67.037%
2026-05-05	80.0000	80.0000	76.7500	76.7500	-11.118%	14	194	-71.010%
2026-05-01	91.8500	91.8500	86.3500	86.3500	-1.741%	21	201	-74.233%
2026-04-27	87.8800	87.8800	87.8800	87.8800	+4.931%	1	201	-74.681%
2026-04-22	83.9000	83.9000	83.7500	83.7500	-15.744%	2	201	-73.433%
2026-04-20	99.3000	99.4000	99.3000	99.4000	-11.131%	10	201	-77.616%
2026-04-15	111.9500	111.9500	111.8500	111.8500	-3.202%	2	206	-80.107%
2026-04-07	118.0000	118.4500	115.5500	115.5500	-17.151%	4	207	-80.744%
2026-03-27	139.4700	139.4700	139.4700	139.4700	+10.690%	1	205	-84.047%
2026-03-25	125.7000	126.0000	125.7000	126.0000	+11.603%	2	205	-82.341%
2026-03-20	113.1500	113.3500	112.9000	112.9000	+16.332%	25	205	-80.292%
2026-03-17	97.0500	97.0500	97.0500	97.0500	-8.400%	1	191	-77.074%
2026-03-06	104.5000	105.9500	104.5000	105.9500	-4.291%	4	200	-79.000%
2026-03-05	110.7000	110.7000	110.7000	110.7000	-5.787%	1	204	-79.901%
2026-03-04	126.8500	126.8500	116.0500	117.5000	-19.150%	52	203	-81.064%
2026-02-27	145.3300	145.3300	145.3300	145.3300	-8.019%	1	177	-84.690%
2026-02-24	156.0000	158.0000	156.0000	158.0000	+7.740%	2	177	-85.918%
2026-02-23	146.5000	146.6500	146.5000	146.6500	+28.640%	2	177	-84.828%
2026-02-10	114.6500	114.6500	114.0000	114.0000	-12.610%	3	177	-80.482%
2026-02-05	119.3500	130.4500	119.3500	130.4500	+17.735%	5	178	-82.944%
2026-02-03	109.1500	110.8000	109.1500	110.8000	+9.206%	6	177	-79.919%
2026-02-02	100.5800	101.4600	100.5000	101.4600	+28.430%	47	180	-78.070%
2026-01-27	79.0000	79.0000	79.0000	79.0000	-7.764%	1	138	-71.835%
2026-01-26	85.6500	85.6500	85.6500	85.6500	-4.674%	2	137	-74.022%
2026-01-23	90.1000	90.1000	89.8500	89.8500	-6.630%	4	135	-75.237%
2026-01-21	98.5000	98.5000	96.2000	96.2300	+3.864%	31	137	-76.878%
2026-01-15	86.0000	92.8000	86.0000	92.6500	+7.795%	8	155	-75.985%
2026-01-13	86.5400	86.5400	83.0000	85.9500	-0.232%	16	148	-74.113%
2026-01-12	86.1500	86.1500	85.7500	86.1500	+1.820%	5	153	-74.173%
2026-01-09	84.6100	84.6100	84.6100	84.6100	-0.983%	1	149	-73.703%
2026-01-08	84.4000	86.0000	84.4000	85.4500	+10.386%	32	148	-73.961%
2026-01-07	78.6600	78.6600	77.4100	77.4100	-11.934%	3	117	-71.257%
2026-01-06	87.9500	87.9500	87.9000	87.9000	-4.457%	2	115	-74.687%
2026-01-02	90.5300	92.0000	90.5300	92.0000	+14.002%	2	116	-75.815%
2025-12-30	80.7000	80.7000	80.7000	80.7000	+2.672%	1	116	-72.429%
2025-12-22	81.2300	81.2300	78.6000	78.6000	-4.029%	3	113	-71.692%
2025-12-18	82.6000	82.6000	81.9000	81.9000	+19.301%	22	113	-72.833%
2025-12-04	68.6500	68.6500	68.6500	68.6500	-22.403%	1	104	-67.589%
2025-11-21	88.4700	88.4700	88.4700	88.4700	+35.899%	1	103	-74.850%
2025-11-11	65.1000	65.1000	65.1000	65.1000	-12.664%	1	101	-65.822%
2025-11-06	73.4000	74.6200	73.4000	74.5400	+13.715%	4	101	-70.150%
2025-11-03	65.5500	65.5500	65.5500	65.5500	-5.206%	3	98	-66.056%
2025-10-28	65.0000	69.1500	65.0000	69.1500	-2.054%	9	98	-67.824%
2025-10-27	70.5500	70.6000	70.4500	70.6000	0.000%	4	90	-68.484%
2025-10-24	70.1500	70.6000	70.1500	70.6000	-13.745%	2	90	-68.484%
2025-10-20	81.8500	81.8500	81.8500	81.8500	-3.706%	1	89	-72.816%
2025-10-14	83.2500	85.0000	83.2500	85.0000	+11.111%	2	89	-73.824%
2025-10-08	79.0000	79.0000	76.5000	76.5000	-10.891%	3	87	-70.915%
2025-10-07	79.5000	85.8500	79.5000	85.8500	+5.727%	2	89	-74.083%
2025-10-03	79.9000	81.2000	79.9000	81.2000	-0.976%	4	89	-72.599%
2025-09-23	82.0000	82.0000	82.0000	82.0000	+6.494%	1	86	-72.866%
2025-09-18	78.3000	78.3000	77.0000	77.0000	-21.628%	2	85	-71.104%
2025-09-15	96.8500	98.6500	96.8500	98.2500	-0.405%	15	86	-77.354%
2025-09-12	98.8000	98.8000	98.6500	98.6500	-3.189%	2	79	-77.446%
2025-09-11	100.6000	101.9000	100.6000	101.9000	-3.777%	6	78	-78.165%
2025-09-10	106.2000	107.2000	105.9000	105.9000	+2.319%	46	75	-78.990%
2025-09-08	103.9500	104.0000	103.2500	103.5000	-8.407%	113	56	-78.502%
2025-09-02	113.0000	113.0000	113.0000	113.0000	-2.586%	1	23	-80.310%
2025-08-19	116.0000	116.0000	116.0000	116.0000	+3.249%	1	22	-80.819%
2025-08-07	112.8700	112.8700	112.3500	112.3500	+23.056%	2	22	-80.196%
2025-07-10	91.3000	91.3000	91.3000	91.3000	+4.081%	1	23	-75.630%
2025-07-07	87.7200	87.7200	87.7200	87.7200	-7.663%	1	22	-74.635%
2025-07-01	95.0000	95.0000	95.0000	95.0000	+7.260%	1	23	-76.579%
2025-06-26	88.5700	88.5700	88.5700	88.5700	-4.249%	1	22	-74.879%
2025-06-25	92.5000	92.5000	92.5000	92.5000	-5.128%	1	23	-75.946%
2025-06-20	97.5000	97.5000	97.5000	97.5000	+2.632%	2	22	-77.179%
2025-06-18	95.0000	95.0000	95.0000	95.0000	+1.279%	1	21	-76.579%
2025-06-17	93.5500	93.8000	93.5500	93.8000	-3.349%	2	21	-76.279%
2025-06-16	97.0500	97.0500	97.0500	97.0500	-8.348%	1	21	-77.074%
2025-05-29	105.8900	105.8900	105.8900	105.8900	-22.311%	1	21	-78.988%
2025-04-24	136.3000	136.3000	136.3000	136.3000	-9.375%	8	20	-83.676%
2025-04-17	151.6900	151.8600	150.2900	150.4000	+24.298%	4	11	-85.206%
2025-02-20	121.0000	121.0000	121.0000	121.0000	+7.317%	1	11	-81.612%
2025-02-18	112.7500	112.7500	112.7500	112.7500	-1.010%	10	11	-80.266%
2025-02-13	113.9000	113.9000	113.9000	113.9000	-27.637%	1	1	-80.465%
2024-12-09	157.7000	157.7000	157.4000	157.4000	0.000%	2	1	-85.864%

.dark-mode .QJbTBj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QJbTBj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P490CRWD Jan 15 2027 490.00 Put (CRWD270115P00490000)option OPRA

CRWD20270115P490
CRWD Jan 15 2027 490.00 Put (CRWD270115P00490000)
option OPRA