Dark

CRWD20270115P500
CRWD Jan 15 2027 500.00 Put (CRWD270115P00500000)
option OPRA

Inactive

Jul 1, 2026

24.75-1.000%(-0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	24.3800	24.7500	24.3800	24.7500	-1.000%	5	1,263	0.000%
2026-06-30	25.2300	25.2300	25.0000	25.0000	-9.812%	3	1,261	-1.000%
2026-06-29	26.3500	27.7200	26.3500	27.7200	-7.011%	4	1,261	-10.714%
2026-06-26	31.0000	31.0000	29.8100	29.8100	-6.844%	11	1,264	-16.974%
2026-06-25	32.0000	32.0000	32.0000	32.0000	+1.266%	1	1,273	-22.656%
2026-06-24	31.7500	31.7500	31.4600	31.6000	-1.558%	5	1,272	-21.677%
2026-06-23	31.5000	32.1100	31.5000	32.1000	+1.262%	4	1,272	-22.897%
2026-06-22	29.1000	31.7000	29.1000	31.7000	-6.655%	31	1,273	-21.924%
2026-06-18	32.4500	33.9600	32.4500	33.9600	+5.302%	15	1,260	-27.120%
2026-06-16	31.4000	32.2500	31.4000	32.2500	+0.718%	8	1,260	-23.256%
2026-06-15	34.0000	34.0000	31.1700	32.0200	-6.756%	29	1,258	-22.705%
2026-06-12	34.2700	34.5500	34.0500	34.3400	+1.000%	9	1,259	-27.927%
2026-06-11	35.0300	35.0300	34.0000	34.0000	-10.526%	11	1,260	-27.206%
2026-06-10	37.8500	38.0000	37.8500	38.0000	-12.037%	3	1,270	-34.868%
2026-06-09	38.4000	44.4500	37.8000	43.2000	+14.074%	32	1,268	-42.708%
2026-06-08	34.3600	38.0000	34.3600	37.8700	+13.045%	11	1,250	-34.645%
2026-06-05	33.0500	34.7000	33.0500	33.5000	+10.817%	41	1,255	-26.119%
2026-06-04	35.2500	36.2800	29.9000	30.2300	+4.602%	83	1,228	-18.128%
2026-06-03	29.2800	29.2800	28.6000	28.9000	+1.404%	9	1,186	-14.360%
2026-06-02	29.9700	30.1600	28.5000	28.5000	-3.455%	67	1,191	-13.158%
2026-06-01	29.4000	31.4900	29.4000	29.5200	-7.750%	123	1,196	-16.159%
2026-05-29	33.1200	36.5500	32.0000	32.0000	-11.627%	31	1,167	-22.656%
2026-05-28	38.9800	38.9800	36.2100	36.2100	-11.683%	16	1,156	-31.649%
2026-05-27	39.9800	41.0000	39.9800	41.0000	+13.889%	2	1,168	-39.634%
2026-05-26	36.0000	37.0000	36.0000	36.0000	-1.827%	14	1,169	-31.250%
2026-05-22	36.2500	37.1000	34.8600	36.6700	-7.000%	28	1,168	-32.506%
2026-05-21	39.2500	40.2000	38.0000	39.4300	-1.252%	74	1,109	-37.231%
2026-05-20	41.6600	41.7500	39.9300	39.9300	-9.456%	11	1,109	-38.017%
2026-05-19	44.0500	44.1000	43.8000	44.1000	-1.497%	3	1,052	-43.878%
2026-05-18	49.8000	50.1000	44.7600	44.7700	-9.372%	95	1,052	-44.717%
2026-05-15	54.1000	55.7500	49.4000	49.4000	-5.851%	69	1,052	-49.899%
2026-05-14	56.2700	56.2700	51.5500	52.4700	-6.852%	31	985	-52.830%
2026-05-13	57.7500	57.7500	55.5200	56.3300	-2.946%	16	960	-56.062%
2026-05-12	58.1000	58.1000	57.7500	58.0400	-4.382%	7	960	-57.357%
2026-05-11	64.3000	64.3000	60.7000	60.7000	-7.016%	591	960	-59.226%
2026-05-08	73.1500	73.1500	65.2800	65.2800	-6.609%	43	640	-62.086%
2026-05-07	77.2000	77.2000	69.9000	69.9000	-15.129%	7	646	-64.592%
2026-05-05	83.6300	84.3000	81.8500	82.3600	-4.455%	29	649	-69.949%
2026-05-04	89.0400	89.0400	86.2000	86.2000	-6.406%	12	641	-71.288%
2026-05-01	98.2000	98.2000	92.0200	92.1000	-8.267%	21	634	-73.127%
2026-04-23	101.5500	101.5500	100.4000	100.4000	+12.784%	229	634	-75.349%
2026-04-22	91.9200	91.9200	89.0200	89.0200	-7.271%	3	634	-72.197%
2026-04-21	92.8800	96.0000	92.8800	96.0000	-9.263%	2	632	-74.219%
2026-04-20	105.8500	105.8500	105.8000	105.8000	-12.017%	20	632	-76.607%
2026-04-15	120.1000	120.2500	120.1000	120.2500	+0.292%	2	637	-79.418%
2026-04-14	119.4000	119.9000	119.0500	119.9000	-10.822%	4	638	-79.358%
2026-04-13	136.4300	136.4300	134.4500	134.4500	+5.492%	2	638	-81.592%
2026-04-09	125.4100	127.4500	125.4100	127.4500	+1.878%	5	638	-80.581%
2026-04-07	125.2000	125.2000	125.1000	125.1000	+0.040%	2	639	-80.216%
2026-04-06	125.0500	125.0500	125.0500	125.0500	-2.723%	1	638	-80.208%
2026-04-02	128.5500	128.5500	128.5500	128.5500	-11.284%	5	640	-80.747%
2026-03-27	145.6500	145.6500	144.9000	144.9000	+9.549%	10	640	-82.919%
2026-03-26	132.2700	132.2700	132.1300	132.2700	+28.119%	21	645	-81.288%
2026-03-17	103.2400	103.2400	103.2400	103.2400	-4.584%	4	646	-76.027%
2026-03-16	108.2000	108.2000	108.2000	108.2000	+6.026%	6	646	-77.126%
2026-03-12	102.0500	102.0500	102.0500	102.0500	-2.615%	2	649	-75.747%
2026-03-11	99.0000	104.7900	99.0000	104.7900	-9.664%	4	651	-76.381%
2026-03-05	113.8500	116.0500	113.1000	116.0000	-7.051%	10	654	-78.664%
2026-03-04	131.2000	131.2000	124.8000	124.8000	-8.134%	10	652	-80.168%
2026-03-03	135.8500	135.8500	135.8500	135.8500	-11.325%	1	652	-81.781%
2026-02-27	155.7500	155.7500	153.2000	153.2000	+6.021%	10	652	-83.845%
2026-02-26	142.4000	144.5000	142.4000	144.5000	-7.164%	10	657	-82.872%
2026-02-25	159.1000	161.0000	155.6500	155.6500	-5.380%	17	668	-84.099%
2026-02-24	166.8000	166.8000	164.5000	164.5000	+5.246%	6	668	-84.954%
2026-02-23	156.3000	156.3000	156.3000	156.3000	+26.303%	10	673	-84.165%
2026-02-17	112.0500	124.3500	112.0500	123.7500	+1.434%	98	673	-80.000%
2026-02-10	121.4000	122.0000	121.3500	122.0000	-5.353%	4	769	-79.713%
2026-02-09	137.4300	137.4300	128.9000	128.9000	-5.290%	7	771	-80.799%
2026-02-06	142.3300	143.6400	136.1000	136.1000	+9.564%	8	772	-81.815%
2026-02-04	124.2200	124.2200	124.2200	124.2200	+15.715%	20	773	-80.076%
2026-02-02	106.4500	107.6000	106.4500	107.3500	+3.670%	4	757	-76.945%
2026-01-29	103.5500	103.5500	103.5500	103.5500	+19.711%	6	758	-76.099%
2026-01-28	86.5000	86.5000	86.5000	86.5000	-4.367%	1	752	-71.387%
2026-01-26	90.4500	90.4500	90.4500	90.4500	-7.136%	1	752	-72.637%
2026-01-23	96.6000	97.4000	95.9500	97.4000	-6.373%	10	751	-74.589%
2026-01-21	104.0300	104.0300	104.0300	104.0300	+7.192%	10	753	-76.209%
2026-01-15	91.5500	97.0500	91.5500	97.0500	+0.989%	4	743	-74.498%
2026-01-14	96.4500	96.9500	96.1000	96.1000	+3.813%	8	740	-74.246%
2026-01-12	93.9500	93.9500	92.5700	92.5700	+3.673%	2	740	-73.263%
2026-01-09	90.6300	90.6300	89.2900	89.2900	+5.109%	2	739	-72.281%
2026-01-07	85.0500	85.1000	83.0000	84.9500	-13.183%	21	739	-70.865%
2026-01-02	97.0000	97.8500	97.0000	97.8500	+14.177%	28	723	-74.706%
2025-12-29	85.7200	86.0000	85.4900	85.7000	+0.705%	22	747	-71.120%
2025-12-26	85.5000	85.5000	85.1000	85.1000	-3.405%	16	747	-70.917%
2025-12-24	88.1000	88.1000	88.1000	88.1000	+1.850%	20	768	-71.907%
2025-12-23	88.1000	88.1000	86.5000	86.5000	-0.254%	13	768	-71.387%
2025-12-18	86.7200	86.7200	86.7200	86.7200	+0.545%	1	768	-71.460%
2025-12-17	83.7500	86.9700	83.7500	86.2500	+6.089%	9	768	-71.304%
2025-12-16	85.0000	85.0000	81.3000	81.3000	+9.761%	503	760	-69.557%
2025-12-11	74.0700	74.0700	74.0700	74.0700	-1.764%	1	264	-66.586%
2025-12-04	75.4000	75.4000	75.4000	75.4000	-3.333%	1	264	-67.175%
2025-12-03	80.0500	80.4800	77.0000	78.0000	-0.434%	13	264	-68.269%
2025-12-02	78.3400	78.3400	78.3400	78.3400	-4.463%	1	262	-68.407%
2025-11-26	82.0000	82.0000	82.0000	82.0000	-14.858%	1	261	-69.817%
2025-11-21	96.3100	96.3100	96.3100	96.3100	+10.956%	1	261	-74.302%
2025-11-20	86.8000	86.8000	86.8000	86.8000	+9.155%	1	262	-71.486%
2025-11-19	80.2900	80.2900	79.5200	79.5200	-2.250%	2	261	-68.876%
2025-11-18	81.3500	81.3500	81.3500	81.3500	+7.379%	100	260	-69.576%
2025-11-14	78.8000	78.8000	75.7600	75.7600	+7.157%	22	160	-67.331%
2025-11-12	66.3700	70.7000	66.3700	70.7000	-4.935%	2	151	-64.993%
2025-11-07	74.3700	74.3700	74.3700	74.3700	-1.692%	1	151	-66.720%
2025-11-06	78.0000	78.0000	75.6500	75.6500	+5.362%	15	150	-67.284%
2025-11-03	71.8000	71.8000	71.8000	71.8000	+1.212%	1	151	-65.529%
2025-10-28	70.7500	70.9400	70.7500	70.9400	-6.040%	6	151	-65.111%
2025-10-24	74.7500	75.5000	74.7500	75.5000	-13.467%	12	146	-67.219%
2025-10-22	87.4000	87.4000	87.2000	87.2500	+0.276%	38	136	-71.633%
2025-10-10	80.0000	87.4500	80.0000	87.0100	+5.556%	24	99	-71.555%
2025-10-09	81.3500	82.4300	81.2000	82.4300	+1.954%	17	100	-69.975%
2025-10-08	80.8500	80.8500	80.8500	80.8500	-2.154%	1	95	-69.388%
2025-10-02	82.6300	82.6300	82.6300	82.6300	-4.529%	1	96	-70.047%
2025-09-29	86.5500	86.5500	86.5500	86.5500	-4.890%	5	95	-71.404%
2025-09-25	91.0000	91.0000	91.0000	91.0000	+9.903%	1	95	-72.802%
2025-09-22	85.4000	85.4000	82.8000	82.8000	+1.222%	5	95	-70.109%
2025-09-19	81.9500	81.9500	81.8000	81.8000	-0.122%	3	94	-69.743%
2025-09-18	85.1000	85.1000	81.9000	81.9000	-21.514%	5	95	-69.780%
2025-09-15	102.5000	104.4000	102.5000	104.3500	-3.155%	13	96	-76.282%
2025-09-12	108.0000	108.4500	107.7500	107.7500	+0.186%	22	91	-77.030%
2025-09-11	109.0000	109.0000	106.5000	107.5500	-5.075%	4	80	-76.987%
2025-09-10	111.2000	113.3000	111.2000	113.3000	-0.176%	3	80	-78.155%
2025-09-09	112.0000	113.5000	112.0000	113.5000	+3.370%	6	81	-78.194%
2025-09-08	111.8500	112.5100	109.7500	109.8000	-8.652%	95	80	-77.459%
2025-09-03	120.2000	120.2000	120.2000	120.2000	+1.864%	1	53	-79.409%
2025-09-02	118.0000	118.0000	118.0000	118.0000	+7.273%	1	54	-79.025%
2025-08-29	106.0000	111.2000	106.0000	110.0000	-3.930%	4	53	-77.500%
2025-08-19	114.5000	114.5000	114.5000	114.5000	+0.307%	2	53	-78.384%
2025-08-12	114.1500	114.1500	114.1500	114.1500	+4.247%	6	55	-78.318%
2025-08-06	109.5000	109.5000	109.5000	109.5000	+6.064%	1	49	-77.397%
2025-07-24	101.0000	103.2400	101.0000	103.2400	+0.301%	15	49	-76.027%
2025-07-23	102.9300	102.9300	102.9300	102.9300	+1.080%	1	43	-75.955%
2025-07-16	101.5200	102.5200	101.5200	101.8300	+4.958%	10	43	-75.695%
2025-07-10	91.8600	97.0200	91.8600	97.0200	+8.342%	27	48	-74.490%
2025-07-03	89.5500	89.5500	89.5500	89.5500	-7.680%	2	26	-72.362%
2025-07-01	89.5000	99.3500	89.5000	97.0000	+5.653%	4	26	-74.485%
2025-06-30	92.0000	92.0000	91.8100	91.8100	-1.807%	11	27	-73.042%
2025-06-26	93.0000	93.5000	93.0000	93.5000	-2.503%	2	23	-73.529%
2025-06-25	95.8500	95.9000	95.8500	95.9000	-6.603%	2	22	-74.192%
2025-06-20	102.6800	102.6800	102.6800	102.6800	+1.764%	6	20	-75.896%
2025-06-12	100.9000	100.9000	100.9000	100.9000	-6.444%	1	17	-75.471%
2025-06-04	110.0000	110.0000	107.8500	107.8500	+4.153%	4	12	-77.051%
2025-06-03	103.5500	103.5500	103.5500	103.5500	-6.754%	1	12	-76.099%
2025-05-30	111.0500	111.0500	111.0500	111.0500	-2.451%	4	11	-77.713%
2025-05-29	113.8400	113.8400	113.8400	113.8400	+3.397%	1	11	-78.259%
2025-05-27	110.1000	110.1000	110.1000	110.1000	-20.217%	1	10	-77.520%
2025-05-09	132.6500	138.0000	132.6500	138.0000	+6.154%	6	10	-82.065%
2025-05-08	130.0000	130.0000	130.0000	130.0000	-9.439%	2	7	-80.962%
2025-04-15	143.5500	143.5500	143.5500	143.5500	-12.229%	1	5	-82.759%
2025-03-18	163.5500	163.5500	163.5500	163.5500	+35.031%	4	4	-84.867%
2025-02-13	121.1200	121.1200	121.1200	121.1200	-13.449%	1	1	-79.566%
2025-01-31	139.9400	139.9400	139.9400	139.9400	0.000%	2	1	-82.314%

.dark-mode .JRymfF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JRymfF{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P500CRWD Jan 15 2027 500.00 Put (CRWD270115P00500000)option OPRA

CRWD20270115P500
CRWD Jan 15 2027 500.00 Put (CRWD270115P00500000)
option OPRA