Dark

CRWD20270115P540
CRWD Jan 15 2027 540.00 Put (CRWD270115P00540000)
option OPRA

Inactive

Jul 1, 2026

33.05-3.644%(-1.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	32.4900	33.0500	32.2600	33.0500	-3.644%	3	221	0.000%
2026-06-30	34.3000	34.3000	34.3000	34.3000	-5.510%	1	220	-3.644%
2026-06-29	35.9000	36.3000	35.9000	36.3000	-11.355%	19	221	-8.953%
2026-06-26	40.9500	40.9500	40.9500	40.9500	-7.666%	1	215	-19.292%
2026-06-18	44.3500	44.3500	44.3500	44.3500	+1.186%	2	217	-25.479%
2026-06-16	43.7500	43.8300	43.7500	43.8300	+1.930%	4	217	-24.595%
2026-06-15	44.8500	44.8500	43.0000	43.0000	-8.159%	8	221	-23.140%
2026-06-12	46.8000	46.8400	46.8000	46.8200	+0.257%	7	227	-29.411%
2026-06-11	48.4500	48.5000	46.7000	46.7000	-8.431%	4	225	-29.229%
2026-06-10	51.0400	51.0400	51.0000	51.0000	-7.859%	2	223	-35.196%
2026-06-09	55.3500	55.3500	55.3500	55.3500	+7.853%	1	223	-40.289%
2026-06-08	48.3200	51.3200	48.3200	51.3200	+12.692%	10	222	-35.600%
2026-06-05	45.5400	45.5400	45.5400	45.5400	+8.947%	1	219	-27.426%
2026-06-04	46.5000	46.5000	41.8000	41.8000	+5.957%	4	220	-20.933%
2026-06-03	40.9000	40.9000	39.4500	39.4500	-1.103%	5	217	-16.223%
2026-06-02	39.8900	39.8900	39.8900	39.8900	+4.016%	1	217	-17.147%
2026-06-01	42.1000	42.1000	38.3500	38.3500	-12.642%	16	216	-13.820%
2026-05-29	43.9000	43.9000	43.9000	43.9000	-11.223%	5	201	-24.715%
2026-05-28	52.3000	52.3000	49.4500	49.4500	-7.310%	2	201	-33.165%
2026-05-27	54.4000	54.8500	53.3500	53.3500	+9.774%	3	199	-38.051%
2026-05-22	48.6000	48.6000	48.6000	48.6000	-10.000%	1	196	-31.996%
2026-05-21	53.8000	54.0000	52.4000	54.0000	-0.277%	8	195	-38.796%
2026-05-20	57.0500	57.3500	54.1500	54.1500	-13.815%	64	195	-38.966%
2026-05-18	62.9800	62.9800	62.8300	62.8300	-5.519%	4	140	-47.398%
2026-05-15	66.5000	66.5000	66.5000	66.5000	-6.928%	1	140	-50.301%
2026-05-14	71.4500	71.4500	71.4500	71.4500	-7.208%	1	139	-53.744%
2026-05-12	77.1500	77.1500	77.0000	77.0000	-9.804%	4	136	-57.078%
2026-05-11	85.3800	85.3800	85.3700	85.3700	-1.112%	10	136	-61.286%
2026-05-08	88.2000	88.2000	86.3300	86.3300	-10.982%	110	146	-61.717%
2026-05-07	96.9800	96.9800	96.9800	96.9800	-29.238%	10	93	-65.921%
2026-03-10	136.5000	137.0500	136.5000	137.0500	-10.571%	2	83	-75.885%
2026-03-04	153.3000	153.3000	153.2000	153.2500	-23.794%	4	82	-78.434%
2026-02-24	201.1000	201.1000	201.1000	201.1000	+0.686%	5	79	-83.565%
2026-02-23	195.0000	199.7300	195.0000	199.7300	+31.445%	13	79	-83.453%
2026-02-10	151.9500	151.9500	151.9500	151.9500	-4.734%	1	87	-78.249%
2026-02-09	166.3500	166.3500	159.5000	159.5000	+2.126%	2	87	-79.279%
2026-02-05	156.1800	156.1800	156.1800	156.1800	+4.224%	1	88	-78.839%
2026-02-04	149.8500	149.8500	149.8500	149.8500	+2.112%	2	88	-77.945%
2026-02-03	146.6500	146.7500	146.6500	146.7500	+32.029%	2	90	-77.479%
2025-12-23	111.0000	111.1500	111.0000	111.1500	-0.626%	6	91	-70.265%
2025-12-18	112.0500	112.0500	111.8500	111.8500	+6.534%	2	88	-70.451%
2025-12-15	104.9900	104.9900	104.9900	104.9900	+2.730%	1	87	-68.521%
2025-12-03	102.2000	102.2000	102.2000	102.2000	-12.814%	2	87	-67.661%
2025-11-21	117.2200	117.2200	117.2200	117.2200	+24.240%	1	85	-71.805%
2025-11-17	94.6500	94.6500	94.3500	94.3500	+3.454%	3	86	-64.971%
2025-11-10	91.2000	91.2000	91.2000	91.2000	-8.909%	1	84	-63.761%
2025-11-07	100.1200	100.1200	100.1200	100.1200	+6.511%	3	83	-66.990%
2025-11-04	94.0000	94.0000	94.0000	94.0000	+4.421%	1	84	-64.840%
2025-11-03	89.5000	90.0200	88.0000	90.0200	-3.629%	7	84	-63.286%
2025-10-31	93.3500	93.4100	93.3500	93.4100	+4.955%	2	84	-64.618%
2025-10-28	89.0000	89.0000	89.0000	89.0000	-7.001%	10	84	-62.865%
2025-10-27	95.7500	95.7500	95.7000	95.7000	+0.241%	4	72	-65.465%
2025-10-24	95.4700	95.4700	95.4700	95.4700	-13.742%	1	72	-65.382%
2025-10-14	111.9000	111.9000	110.6800	110.6800	+1.962%	5	72	-70.139%
2025-10-10	108.5500	108.5500	108.5500	108.5500	+3.578%	4	71	-69.553%
2025-10-09	104.8000	104.8000	104.8000	104.8000	+0.489%	2	68	-68.464%
2025-10-02	104.2900	104.2900	104.2900	104.2900	-3.569%	1	68	-68.310%
2025-09-23	108.2000	108.3500	108.1500	108.1500	+2.755%	4	67	-69.441%
2025-09-22	108.9000	108.9000	105.2500	105.2500	+2.383%	40	66	-68.599%
2025-09-19	105.0000	105.0000	102.8000	102.8000	-0.542%	57	46	-67.850%
2025-09-18	108.5100	108.5100	103.2500	103.3600	-20.492%	9	21	-68.024%
2025-09-15	130.0000	130.0000	130.0000	130.0000	-8.451%	2	20	-74.577%
2025-09-10	142.2000	142.2000	142.0000	142.0000	+0.212%	2	20	-76.725%
2025-09-09	141.7000	141.7000	141.7000	141.7000	-3.769%	8	20	-76.676%
2025-09-02	147.2500	147.2500	147.2500	147.2500	-0.305%	1	12	-77.555%
2025-08-08	147.7000	147.7000	147.7000	147.7000	+1.407%	1	11	-77.624%
2025-08-07	145.6500	145.6500	145.6500	145.6500	+8.065%	1	10	-77.309%
2025-08-06	136.0000	136.0000	134.7800	134.7800	-0.977%	2	9	-75.479%
2025-08-05	136.1100	136.1100	136.1100	136.1100	+4.299%	1	7	-75.718%
2025-08-04	130.5000	130.5000	130.5000	130.5000	+5.523%	1	6	-74.674%
2025-07-15	123.6700	123.6700	123.6700	123.6700	+7.567%	1	5	-73.276%
2025-07-10	115.0500	115.0500	114.9700	114.9700	-4.983%	2	4	-71.253%
2025-06-23	121.0000	121.0000	121.0000	121.0000	-2.419%	2	3	-72.686%
2025-06-17	124.0000	124.0000	124.0000	124.0000	-0.721%	1	5	-73.347%
2025-06-11	124.9000	124.9000	124.9000	124.9000	-7.020%	2	5	-73.539%
2025-06-05	134.3300	134.3300	134.3300	134.3300	-0.126%	1	3	-75.396%
2025-06-04	134.5000	134.5000	134.5000	134.5000	-32.208%	1	4	-75.428%
2025-04-21	198.4000	198.4000	198.4000	198.4000	+15.861%	1	3	-83.342%
2025-04-15	171.6700	171.6700	171.2400	171.2400	-4.930%	2	2	-80.700%
2025-01-24	180.2300	180.2300	180.1200	180.1200	-9.886%	4	2	-81.651%
2024-12-10	199.8800	199.8800	199.8800	199.8800	0.000%	1	1	-83.465%

.dark-mode .KX0CTY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KX0CTY{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P540CRWD Jan 15 2027 540.00 Put (CRWD270115P00540000)option OPRA

CRWD20270115P540
CRWD Jan 15 2027 540.00 Put (CRWD270115P00540000)
option OPRA