Dark

CRWD20270115P550
CRWD Jan 15 2027 550.00 Put (CRWD270115P00550000)
option OPRA

Inactive

Jun 29, 2026

38.30-12.856%(-5.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	39.3200	39.3200	38.3000	38.3000	-12.856%	3	603	0.000%
2026-06-26	46.2800	46.2800	43.9500	43.9500	-7.141%	11	602	-12.856%
2026-06-25	47.0000	47.5100	47.0000	47.3300	+1.241%	5	602	-19.079%
2026-06-24	47.0100	47.0100	46.7000	46.7500	+0.257%	5	604	-18.075%
2026-06-23	48.2100	48.2100	46.6300	46.6300	+1.635%	2	600	-17.864%
2026-06-22	45.5000	45.9000	45.5000	45.8800	-2.383%	4	598	-16.521%
2026-06-18	50.0300	50.0300	47.0000	47.0000	+1.402%	4	594	-18.511%
2026-06-15	47.5000	47.7000	46.1000	46.3500	-4.137%	12	594	-17.368%
2026-06-12	49.5500	50.5000	48.3500	48.3500	-4.635%	3	599	-20.786%
2026-06-11	52.0000	53.7200	50.2500	50.7000	-6.664%	39	599	-24.458%
2026-06-10	59.1900	59.4200	53.4500	54.3200	-6.827%	130	578	-29.492%
2026-06-09	57.2800	60.3900	56.5900	58.3000	+7.228%	114	471	-34.305%
2026-06-08	54.7000	55.0000	53.9100	54.3700	+8.740%	101	394	-29.557%
2026-06-05	48.3500	50.0000	48.3500	50.0000	+12.714%	23	313	-23.400%
2026-06-04	49.9500	52.2300	44.2200	44.3600	+3.163%	33	295	-13.661%
2026-06-03	43.2000	43.2000	42.1500	43.0000	-4.018%	69	282	-10.930%
2026-06-02	44.8000	44.8000	44.8000	44.8000	+6.388%	4	351	-14.509%
2026-06-01	44.9700	44.9700	41.4000	42.1100	-8.457%	6	351	-9.048%
2026-05-29	48.1500	48.8500	46.0000	46.0000	-13.126%	31	355	-16.739%
2026-05-28	53.9900	54.3500	52.9500	52.9500	-9.487%	3	357	-27.668%
2026-05-27	61.0500	61.0500	57.7500	58.5000	+12.717%	9	355	-34.530%
2026-05-26	52.4500	52.4500	51.9000	51.9000	-0.422%	2	348	-26.204%
2026-05-22	52.5500	53.0000	51.5900	52.1200	-8.320%	5	347	-26.516%
2026-05-21	56.0500	57.4400	56.0000	56.8500	-0.872%	107	281	-32.630%
2026-05-20	62.9000	62.9000	57.3500	57.3500	-10.391%	70	281	-33.217%
2026-05-19	61.6700	64.0000	61.6700	64.0000	-3.030%	97	186	-40.156%
2026-05-18	68.5000	69.0000	66.0000	66.0000	-7.108%	63	186	-41.970%
2026-05-15	71.0500	71.0500	71.0500	71.0500	-4.835%	1	186	-46.094%
2026-05-14	80.7000	80.7000	74.1800	74.6600	-8.393%	39	186	-48.701%
2026-05-13	83.3500	83.9000	81.5000	81.5000	-0.912%	121	106	-53.006%
2026-05-12	84.1300	84.1300	82.2500	82.2500	-4.249%	7	106	-53.435%
2026-05-11	90.7000	91.4800	85.2000	85.9000	-6.549%	48	106	-55.413%
2026-05-08	93.7500	93.9500	91.9200	91.9200	-8.126%	58	98	-58.333%
2026-05-07	100.7900	100.7900	100.0500	100.0500	-23.333%	4	53	-61.719%
2026-04-24	130.5000	130.5000	130.5000	130.5000	-5.919%	1	49	-70.651%
2026-04-23	138.7100	138.7100	138.7100	138.7100	+14.165%	2	48	-72.388%
2026-04-22	121.5000	121.5000	121.5000	121.5000	-1.778%	4	48	-68.477%
2026-04-21	128.8000	128.8000	123.7000	123.7000	-22.275%	2	43	-69.038%
2026-04-09	159.1500	159.1500	159.1500	159.1500	-8.639%	1	43	-75.935%
2026-03-31	174.2000	174.2000	174.2000	174.2000	+20.429%	1	43	-78.014%
2026-03-16	144.6500	144.6500	144.6500	144.6500	-3.567%	1	44	-73.522%
2026-03-05	150.0000	150.0000	150.0000	150.0000	-5.123%	1	44	-74.467%
2026-02-10	158.1000	158.1000	158.1000	158.1000	-9.346%	1	43	-75.775%
2026-02-09	174.4000	174.4000	174.4000	174.4000	-4.538%	1	43	-78.039%
2026-02-06	182.6900	182.6900	182.6900	182.6900	+16.809%	1	42	-79.036%
2026-02-03	156.4000	156.4000	156.4000	156.4000	+13.712%	1	43	-75.512%
2026-01-30	137.5400	137.5400	137.5400	137.5400	-0.765%	1	43	-72.154%
2026-01-20	138.6000	138.6000	138.6000	138.6000	+12.683%	1	43	-72.367%
2026-01-13	123.0000	123.0000	123.0000	123.0000	-1.710%	2	43	-68.862%
2026-01-12	125.1400	125.1400	125.1400	125.1400	+6.939%	5	41	-69.394%
2025-12-30	117.0200	117.0200	117.0200	117.0200	+8.654%	1	36	-67.271%
2025-12-15	107.7000	107.7000	107.7000	107.7000	-0.600%	1	36	-64.438%
2025-12-03	108.4000	108.4000	108.3500	108.3500	+9.224%	2	35	-64.652%
2025-11-17	99.8500	99.8500	99.2000	99.2000	+10.161%	2	33	-61.391%
2025-11-12	90.0500	90.0500	90.0500	90.0500	-13.646%	1	32	-57.468%
2025-11-06	104.2800	104.2800	104.2800	104.2800	+11.973%	1	32	-63.272%
2025-11-03	93.1300	93.1300	93.1300	93.1300	-2.584%	1	31	-58.875%
2025-10-28	95.6000	95.6000	95.6000	95.6000	-10.319%	1	31	-59.937%
2025-10-23	107.7500	107.7500	106.6000	106.6000	-10.345%	3	30	-64.071%
2025-10-14	117.0000	118.9000	116.5000	118.9000	+3.662%	3	28	-67.788%
2025-10-10	114.3500	114.7000	114.3500	114.7000	+4.036%	10	30	-66.609%
2025-10-09	110.2500	110.2500	110.2500	110.2500	-2.347%	5	28	-65.261%
2025-10-03	112.9000	112.9000	112.9000	112.9000	-0.834%	2	28	-66.076%
2025-09-23	114.3000	114.3000	113.8500	113.8500	+0.752%	2	29	-66.359%
2025-09-22	113.3000	113.3000	113.0000	113.0000	+2.188%	5	28	-66.106%
2025-09-19	110.5800	110.5800	110.5800	110.5800	+2.389%	1	29	-65.364%
2025-09-18	113.6000	113.6000	108.0000	108.0000	-23.879%	11	28	-64.537%
2025-09-17	141.8800	141.8800	141.8800	141.8800	-0.365%	1	27	-73.005%
2025-09-11	142.1500	142.4000	142.1500	142.4000	-8.454%	2	27	-73.104%
2025-09-03	155.5900	155.5900	155.5500	155.5500	+1.336%	2	27	-75.378%
2025-08-26	153.5000	153.5000	153.5000	153.5000	+0.570%	2	25	-75.049%
2025-08-11	152.4100	152.6300	152.4100	152.6300	+25.271%	2	23	-74.907%
2025-07-10	121.8400	121.8400	121.8400	121.8400	+0.853%	10	22	-68.565%
2025-07-07	120.8100	120.8100	120.8100	120.8100	-7.425%	1	12	-68.297%
2025-06-23	130.5000	130.5000	130.5000	130.5000	+0.493%	1	11	-70.651%
2025-06-18	129.8600	129.8600	129.8600	129.8600	-10.163%	1	11	-70.507%
2025-06-05	144.5500	144.5500	144.5500	144.5500	+2.883%	1	11	-73.504%
2025-06-04	140.5000	140.5000	140.5000	140.5000	-7.383%	5	5	-72.740%
2025-05-19	151.7000	151.7000	151.7000	151.7000	-2.110%	1	5	-74.753%
2025-05-16	154.9700	154.9700	154.9700	154.9700	-0.533%	2	5	-75.286%
2025-05-02	155.8000	155.8000	155.8000	155.8000	-22.680%	2	4	-75.417%
2025-04-10	201.5000	201.5000	201.5000	201.5000	+4.377%	1	4	-80.993%
2025-03-19	193.0500	193.0500	193.0500	193.0500	-0.212%	1	5	-80.161%
2025-03-03	191.5400	194.2000	191.5400	193.4600	+5.256%	13	4	-80.203%
2025-02-27	183.8000	183.8000	183.8000	183.8000	+13.738%	1	13	-79.162%
2025-02-21	161.6000	161.6000	161.6000	161.6000	+8.094%	2	12	-76.300%
2025-02-18	149.5000	149.5000	149.5000	149.5000	-0.783%	1	11	-74.381%
2025-02-14	152.4700	154.0200	150.6800	150.6800	+1.859%	6	7	-74.582%
2025-02-13	159.8500	159.8500	147.9300	147.9300	0.000%	7	7	-74.109%

.dark-mode .qJgFcp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qJgFcp{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P550CRWD Jan 15 2027 550.00 Put (CRWD270115P00550000)option OPRA

CRWD20270115P550
CRWD Jan 15 2027 550.00 Put (CRWD270115P00550000)
option OPRA