Dark

CRWD20270115P520
CRWD Jan 15 2027 520.00 Put (CRWD270115P00520000)
option OPRA

Inactive

Jul 1, 2026

27.81-5.312%(-1.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	27.8100	27.8100	27.8100	27.8100	-5.312%	1	169	0.000%
2026-06-30	29.3700	29.3700	29.3700	29.3700	-22.199%	2	169	-5.312%
2026-06-23	37.7500	37.7500	37.7500	37.7500	-0.658%	1	171	-26.331%
2026-06-18	38.0000	38.0000	38.0000	38.0000	+0.264%	2	172	-26.816%
2026-06-16	37.6000	37.9000	37.6000	37.9000	-21.206%	2	172	-26.623%
2026-06-09	48.1000	48.1000	48.1000	48.1000	+8.701%	1	173	-42.183%
2026-06-08	44.2500	44.2500	44.2500	44.2500	+8.376%	1	172	-37.153%
2026-06-05	38.1500	40.8300	38.1500	40.8300	+13.574%	3	172	-31.888%
2026-06-04	42.0000	42.0000	35.9500	35.9500	+5.735%	8	174	-22.643%
2026-06-03	34.8500	34.8500	33.7000	34.0000	-5.687%	15	168	-18.206%
2026-06-01	36.0500	36.0500	36.0500	36.0500	-6.242%	2	168	-22.857%
2026-05-29	38.4500	38.4500	38.4500	38.4500	-12.713%	13	168	-27.672%
2026-05-28	44.0500	44.0500	44.0500	44.0500	-6.674%	5	168	-36.867%
2026-05-27	47.2000	47.2000	47.2000	47.2000	+9.640%	1	171	-41.081%
2026-05-22	41.5900	43.0500	41.5900	43.0500	-8.502%	36	153	-35.401%
2026-05-20	49.6500	49.6500	46.9000	47.0500	-8.016%	5	153	-40.893%
2026-05-19	50.6400	51.1500	50.6400	51.1500	-10.889%	3	147	-45.630%
2026-05-15	57.4000	57.4000	57.4000	57.4000	-6.697%	1	147	-51.551%
2026-05-14	61.5200	61.5200	61.5200	61.5200	-6.291%	2	146	-54.795%
2026-05-13	65.6500	65.6500	65.6500	65.6500	-1.500%	5	139	-57.639%
2026-05-12	67.5000	67.5000	66.6500	66.6500	-4.527%	4	139	-58.275%
2026-05-11	74.5500	74.5500	69.8100	69.8100	-17.638%	13	139	-60.163%
2026-05-07	85.0900	85.0900	84.7600	84.7600	-9.202%	30	139	-67.190%
2026-05-05	93.2500	93.3500	93.2500	93.3500	-11.027%	2	134	-70.209%
2026-05-01	104.9200	104.9200	104.9200	104.9200	-1.391%	10	133	-73.494%
2026-04-27	106.0400	106.6000	106.0400	106.4000	-21.039%	3	133	-73.863%
2026-04-15	135.5000	135.8500	134.7500	134.7500	-3.232%	8	133	-79.362%
2026-04-14	134.2000	139.3500	134.2000	139.2500	-13.606%	4	129	-80.029%
2026-04-10	161.1800	161.1800	161.1800	161.1800	+27.667%	1	129	-82.746%
2026-04-07	126.2500	126.2500	126.2500	126.2500	-23.322%	1	130	-77.972%
2026-03-27	164.6500	164.6500	164.6500	164.6500	+12.952%	5	129	-83.110%
2026-03-26	145.7700	145.7700	145.7700	145.7700	+9.808%	1	134	-80.922%
2026-03-23	132.7500	132.7500	132.7500	132.7500	-0.150%	1	135	-79.051%
2026-03-20	132.2500	132.9500	132.2500	132.9500	+17.116%	36	134	-79.082%
2026-03-11	113.6000	113.6000	113.5200	113.5200	-24.796%	3	125	-75.502%
2026-03-03	150.9500	150.9500	150.9500	150.9500	-14.934%	1	128	-81.577%
2026-02-23	170.3300	177.5000	170.3300	177.4500	+31.027%	20	128	-84.328%
2026-02-11	135.4300	135.4300	135.4300	135.4300	-2.358%	10	143	-79.465%
2026-02-09	138.7500	138.7500	138.7000	138.7000	-9.494%	2	133	-79.950%
2026-02-05	140.8500	153.2500	140.8500	153.2500	+13.814%	3	133	-81.853%
2026-02-04	135.7000	135.7000	134.6500	134.6500	+2.124%	3	131	-79.346%
2026-02-03	131.9000	131.9000	131.4500	131.8500	+35.858%	6	132	-78.908%
2026-01-28	97.0500	97.0500	97.0500	97.0500	+0.103%	3	134	-71.345%
2026-01-27	95.5000	96.9500	95.5000	96.9500	-10.769%	5	134	-71.315%
2026-01-23	108.6500	108.6500	108.6500	108.6500	+14.974%	2	136	-74.404%
2026-01-07	94.5000	94.5000	94.5000	94.5000	-12.183%	2	134	-70.571%
2026-01-02	107.6100	107.6100	107.6100	107.6100	+9.138%	3	132	-74.157%
2025-12-23	98.4500	98.6000	98.4500	98.6000	+0.051%	2	132	-71.795%
2025-12-22	98.5500	98.5500	98.5500	98.5500	-0.655%	1	132	-71.781%
2025-12-18	99.2600	99.7000	99.2000	99.2000	+20.374%	86	132	-71.966%
2025-12-09	82.4100	82.4100	82.4100	82.4100	-4.174%	1	89	-66.254%
2025-12-08	86.0000	86.0000	86.0000	86.0000	+0.467%	12	88	-67.663%
2025-12-05	85.6000	85.6000	85.6000	85.6000	-1.947%	1	88	-67.512%
2025-12-04	86.4700	87.3000	86.4700	87.3000	-4.224%	6	88	-68.144%
2025-12-03	91.1500	91.1500	91.1500	91.1500	-6.532%	3	82	-69.490%
2025-11-24	97.5200	97.5200	97.5200	97.5200	+7.342%	2	81	-71.483%
2025-11-19	90.8400	90.9500	90.8400	90.8500	+11.377%	5	81	-69.389%
2025-11-10	81.5700	81.5700	81.5700	81.5700	-8.348%	1	80	-65.907%
2025-11-07	90.0000	90.0000	89.0000	89.0000	+5.952%	2	79	-68.753%
2025-11-04	84.0000	84.0000	84.0000	84.0000	+5.994%	1	78	-66.893%
2025-11-03	79.3000	79.3000	79.2500	79.2500	-2.088%	3	78	-64.909%
2025-10-28	81.3900	81.3900	79.5000	80.9400	-4.720%	7	78	-65.641%
2025-10-27	85.5000	85.7000	84.9500	84.9500	-5.611%	4	70	-67.263%
2025-10-23	90.0000	90.0000	90.0000	90.0000	-2.333%	10	70	-69.100%
2025-10-09	91.7500	92.5000	91.7500	92.1500	-0.378%	3	60	-69.821%
2025-10-08	93.2500	93.2500	92.5000	92.5000	-1.122%	7	59	-69.935%
2025-10-06	93.5500	93.5500	93.5500	93.5500	+0.053%	14	54	-70.273%
2025-10-01	93.5000	93.5000	93.5000	93.5000	-2.817%	1	41	-70.257%
2025-09-22	96.2100	96.2100	96.2100	96.2100	+4.804%	1	42	-71.094%
2025-09-19	90.6200	92.1500	90.0000	91.8000	-4.574%	40	41	-69.706%
2025-09-18	96.2000	96.2000	96.2000	96.2000	-21.947%	1	14	-71.091%
2025-09-08	123.6500	123.6500	123.2500	123.2500	-5.556%	4	13	-77.436%
2025-08-11	130.5000	130.5000	130.5000	130.5000	+13.232%	1	13	-78.690%
2025-07-24	115.2500	115.2500	115.2500	115.2500	+1.096%	5	13	-75.870%
2025-07-23	114.0000	114.0000	114.0000	114.0000	+6.323%	1	13	-75.605%
2025-07-21	107.2400	107.2400	107.2200	107.2200	+2.997%	5	13	-74.063%
2025-07-10	104.0500	104.1500	104.0500	104.1000	-3.922%	3	8	-73.285%
2025-07-01	108.0000	108.3500	108.0000	108.3500	-8.796%	2	5	-74.333%
2025-06-10	118.8000	118.8000	118.8000	118.8000	-1.000%	1	4	-76.591%
2025-06-05	120.0000	120.0000	120.0000	120.0000	-4.153%	1	3	-76.825%
2025-06-04	125.2000	125.2000	125.2000	125.2000	+10.143%	1	3	-77.788%
2025-06-03	113.6700	113.6700	113.6700	113.6700	-5.856%	3	3	-75.534%
2025-05-27	120.7400	120.7400	120.7400	120.7400	-33.355%	1	1	-76.967%
2025-04-11	181.1700	181.1700	181.1700	181.1700	0.000%	2	1	-84.650%

.dark-mode .QTkbbv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QTkbbv{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P520CRWD Jan 15 2027 520.00 Put (CRWD270115P00520000)option OPRA

CRWD20270115P520
CRWD Jan 15 2027 520.00 Put (CRWD270115P00520000)
option OPRA