Dark

CRCL20270115P100
CRCL Jan 15 2027 100.00 Put (CRCL270115P00100000)
option OPRA

EOD

Sep 30, 2026

23.45-0.213%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	23.4400	23.4500	23.4400	23.4500	-0.213%	5	2,039	0.000%
2026-09-29	23.5000	23.5000	23.5000	23.5000	+11.905%	10	2,034	-0.213%
2026-09-28	22.2000	22.2000	21.0000	21.0000	-0.048%	2	2,024	+11.667%
2026-09-25	21.2000	21.2000	21.0000	21.0100	+8.860%	42	2,023	+11.614%
2026-09-24	19.3000	19.3000	19.3000	19.3000	-2.624%	5	1,983	+21.503%
2026-09-23	19.8200	19.8200	19.8200	19.8200	+6.789%	1	1,978	+18.315%
2026-09-22	18.7500	18.7500	18.5600	18.5600	-2.878%	2	1,978	+26.347%
2026-09-21	17.0000	19.1100	17.0000	19.1100	-4.162%	3	1,976	+22.711%
2026-09-18	20.9500	20.9500	19.9400	19.9400	-17.603%	5	1,978	+17.603%
2026-09-17	24.8000	24.8000	24.0500	24.2000	-7.351%	49	1,977	-3.099%
2026-09-16	26.1200	26.1200	26.1200	26.1200	+14.311%	3	1,990	-10.222%
2026-09-15	22.4600	23.2000	22.3500	22.8500	+16.582%	54	1,990	+2.626%
2026-09-14	21.1000	21.1000	19.6000	19.6000	-2.970%	3	1,959	+19.643%
2026-09-11	20.2000	20.2000	20.2000	20.2000	-7.720%	1	1,958	+16.089%
2026-09-10	21.8500	21.8900	21.8500	21.8900	+7.042%	2	1,959	+7.127%
2026-09-09	20.2100	20.5100	20.2100	20.4500	+3.807%	53	1,959	+14.670%
2026-09-08	18.6300	19.7000	18.6300	19.7000	+11.615%	8	1,934	+19.036%
2026-09-04	19.0000	19.0000	17.3500	17.6500	+1.788%	23	1,921	+32.861%
2026-09-03	19.3500	19.3500	17.3400	17.3400	-24.279%	55	1,921	+35.236%
2026-09-01	23.0000	23.0000	22.9000	22.9000	+6.265%	3	1,943	+2.402%
2026-08-31	24.3800	24.3800	21.5500	21.5500	-6.871%	2	1,940	+8.817%
2026-08-28	22.5000	23.1400	22.5000	23.1400	+8.131%	3	1,939	+1.340%
2026-08-27	21.4300	21.4300	21.4000	21.4000	-7.759%	2	1,939	+9.579%
2026-08-26	23.1400	23.2000	23.1400	23.2000	-3.734%	40	1,938	+1.078%
2026-08-25	24.1000	24.1000	24.1000	24.1000	-3.600%	1	1,958	-2.697%
2026-08-24	25.2000	25.3300	24.0000	25.0000	+0.402%	812	1,959	-6.200%
2026-08-21	25.1200	25.1200	24.9000	24.9000	-7.778%	2	2,090	-5.823%
2026-08-20	27.0000	27.0000	27.0000	27.0000	-15.121%	1	2,091	-13.148%
2026-08-19	31.8100	31.8100	31.8100	31.8100	-6.441%	1	2,141	-26.281%
2026-08-18	33.7500	34.0000	33.7500	34.0000	+6.383%	6	2,142	-31.029%
2026-08-17	33.2900	33.2900	31.9600	31.9600	-1.873%	8	2,139	-26.627%
2026-08-13	34.0100	34.7800	32.5700	32.5700	-6.462%	15	2,142	-28.001%
2026-08-12	35.6100	35.6100	34.8200	34.8200	-1.583%	51	2,146	-32.654%
2026-08-11	35.3100	35.3800	34.7100	35.3800	-7.382%	4	2,096	-33.720%
2026-08-07	37.7000	38.2000	37.7000	38.2000	-4.500%	2	2,098	-38.613%
2026-08-06	40.0000	40.0000	40.0000	40.0000	-3.452%	1	2,099	-41.375%
2026-08-05	44.0000	44.0000	41.4300	41.4300	+0.193%	3	2,100	-43.399%
2026-08-04	42.0000	42.0000	41.3500	41.3500	-4.658%	2	2,100	-43.289%
2026-08-03	45.0000	45.0000	43.3700	43.3700	-2.033%	2	2,101	-45.930%
2026-07-31	44.1400	44.2700	44.1400	44.2700	+4.091%	11	2,101	-47.030%
2026-07-28	42.5300	42.5300	42.5300	42.5300	+0.425%	1	2,105	-44.862%
2026-07-27	42.3500	42.3500	42.3500	42.3500	-0.936%	1	2,106	-44.628%
2026-07-24	42.7500	42.7500	42.7500	42.7500	-0.047%	2	2,106	-45.146%
2026-07-23	42.0300	42.7700	42.0300	42.7700	+14.328%	4	2,108	-45.172%
2026-07-21	36.7900	38.3400	36.7900	37.4100	-9.616%	7	2,111	-37.316%
2026-07-20	41.3300	41.3900	41.3300	41.3900	-7.239%	9	2,113	-43.344%
2026-07-17	44.7500	44.7500	44.6200	44.6200	+10.037%	2	2,113	-47.445%
2026-07-15	40.5500	40.5500	40.5500	40.5500	-6.437%	1	2,114	-42.170%
2026-07-14	43.3400	43.3400	43.3400	43.3400	+10.196%	1	2,114	-45.893%
2026-07-10	36.4000	39.3300	36.4000	39.3300	-8.641%	2	2,115	-40.376%
2026-07-09	42.3700	43.0500	42.3700	43.0500	+0.467%	9	2,117	-45.528%
2026-07-08	42.8500	42.8500	42.8500	42.8500	+9.872%	2	2,122	-45.274%
2026-07-06	39.6700	39.6700	38.6700	39.0000	-6.024%	4	2,122	-39.872%
2026-07-02	40.8800	41.5000	39.7400	41.5000	+1.220%	14	2,133	-43.494%
2026-07-01	42.6300	42.6300	40.6500	41.0000	-2.078%	110	2,133	-42.805%
2026-06-30	35.1500	41.8700	35.1500	41.8700	+17.447%	43	2,128	-43.993%
2026-06-26	36.6300	36.6300	35.3800	35.6500	-5.110%	5	2,161	-34.222%
2026-06-25	37.6800	37.6800	37.3100	37.5700	+2.176%	33	2,162	-37.583%
2026-06-24	35.8900	36.7700	35.7500	36.7700	+17.102%	6	2,150	-36.225%
2026-06-22	31.4500	32.1800	30.3600	31.4000	-5.706%	12	2,151	-25.318%
2026-06-18	33.2000	33.3000	33.2000	33.3000	+7.767%	6	2,172	-29.580%
2026-06-17	30.9500	31.3500	30.9000	30.9000	-2.983%	10	2,172	-24.110%
2026-06-16	33.5200	33.5200	31.8500	31.8500	+1.790%	7	2,172	-26.374%
2026-06-15	30.5400	31.2900	30.2900	31.2900	-8.240%	3	2,167	-25.056%
2026-06-12	33.8000	34.1000	33.8000	34.1000	+2.035%	51	2,167	-31.232%
2026-06-11	33.4200	33.4200	33.4200	33.4200	+0.663%	1	2,140	-29.832%
2026-06-10	33.3200	33.3200	33.2000	33.2000	-3.066%	27	2,140	-29.367%
2026-06-09	33.0600	34.5000	32.3900	34.2500	+6.136%	5	2,138	-31.533%
2026-06-08	32.5000	33.6500	32.0500	32.2700	-5.088%	40	2,138	-27.332%
2026-06-05	32.6000	34.0000	31.7500	34.0000	+18.056%	18	2,135	-31.029%
2026-06-04	28.8000	28.8000	28.8000	28.8000	+0.035%	1	2,134	-18.576%
2026-06-03	26.6000	28.7900	26.6000	28.7900	+17.751%	104	2,133	-18.548%
2026-06-02	25.0700	26.0000	24.4500	24.4500	+4.711%	36	2,050	-4.090%
2026-06-01	23.4700	23.8000	23.1000	23.3500	+5.992%	29	2,053	+0.428%
2026-05-29	22.1000	22.5000	21.9700	22.0300	-6.454%	29	2,047	+6.446%
2026-05-28	25.0000	25.6500	22.9500	23.5500	+0.213%	97	2,044	-0.425%
2026-05-27	23.5000	23.5000	23.5000	23.5000	-1.053%	1	2,001	-0.213%
2026-05-26	21.4000	23.7500	21.4000	23.7500	+15.741%	7	2,000	-1.263%
2026-05-22	20.0000	21.0000	20.0000	20.5200	+2.600%	11	1,991	+14.279%
2026-05-21	20.8500	21.0000	20.0000	20.0000	-8.299%	40	1,994	+17.250%
2026-05-20	22.2200	22.4000	21.7300	21.8100	-2.547%	27	1,994	+7.519%
2026-05-19	22.7500	22.8000	22.3800	22.3800	-0.089%	82	1,948	+4.781%
2026-05-18	21.3500	23.5000	21.3500	22.4000	+2.283%	24	1,948	+4.688%
2026-05-15	22.8000	23.0000	21.1000	21.9000	+6.777%	96	1,948	+7.078%
2026-05-14	20.8000	20.8400	19.0000	20.5100	+9.387%	38	1,867	+14.334%
2026-05-13	18.7500	18.7500	18.7500	18.7500	-2.344%	5	1,831	+25.067%
2026-05-12	18.0000	20.2500	18.0000	19.2000	+11.628%	33	1,831	+22.135%
2026-05-11	22.5600	22.6500	17.0000	17.2000	-20.000%	55	1,831	+36.337%
2026-05-08	22.0000	22.0000	21.5000	21.5000	-2.050%	114	1,828	+9.070%
2026-05-07	20.5000	22.6500	20.5000	21.9500	+11.876%	138	1,870	+6.834%
2026-05-06	21.4300	21.4300	19.3200	19.6200	-8.744%	25	1,870	+19.521%
2026-05-05	19.7300	21.5000	19.7300	21.5000	+4.878%	17	1,866	+9.070%
2026-05-04	22.3500	22.4100	20.5000	20.5000	-25.237%	18	1,854	+14.390%
2026-05-01	28.1500	28.1500	27.4200	27.4200	-3.789%	2	1,855	-14.478%
2026-04-30	28.5000	28.5000	28.5000	28.5000	+2.888%	1	1,855	-17.719%
2026-04-28	27.7000	27.7000	27.7000	27.7000	-2.807%	4	1,855	-15.343%
2026-04-27	26.8000	28.5000	26.8000	28.5000	+7.955%	3	1,855	-17.719%
2026-04-24	25.3700	26.4000	25.3700	26.4000	+3.774%	2	1,853	-11.174%
2026-04-22	25.0000	25.4400	25.0000	25.4400	-6.642%	2	1,852	-7.822%
2026-04-21	25.8500	27.2500	25.8300	27.2500	+10.593%	64	1,797	-13.945%
2026-04-20	24.6400	24.6400	24.6400	24.6400	+2.667%	1	1,797	-4.830%
2026-04-17	24.0000	24.5100	24.0000	24.0000	-4.762%	13	1,796	-2.292%
2026-04-16	25.2000	25.2000	25.2000	25.2000	-0.198%	401	1,807	-6.944%
2026-04-15	24.1500	25.2500	24.1500	25.2500	+2.227%	2	1,462	-7.129%
2026-04-14	25.8700	25.8700	23.8000	24.7000	-10.051%	243	1,461	-5.061%
2026-04-13	27.4600	27.4600	27.4600	27.4600	-12.352%	1	1,282	-14.603%
2026-04-10	31.3300	31.3300	31.3300	31.3300	-1.167%	2	1,283	-25.152%
2026-04-09	30.5400	31.7000	30.5400	31.7000	+11.817%	14	1,281	-26.025%
2026-04-08	28.0000	28.3500	28.0000	28.3500	-3.898%	182	1,292	-17.284%
2026-04-07	30.6000	30.6000	29.5000	29.5000	+1.724%	4	1,471	-20.508%
2026-04-01	29.0000	29.0000	29.0000	29.0000	+1.683%	1	1,471	-19.138%
2026-03-31	28.5200	28.5200	28.5200	28.5200	-7.131%	1	1,471	-17.777%
2026-03-30	30.0000	30.7400	30.0000	30.7100	+2.881%	54	1,472	-23.641%
2026-03-27	29.9000	29.9000	29.7000	29.8500	+9.181%	55	1,490	-21.441%
2026-03-26	27.3500	27.8500	27.1200	27.3400	+0.886%	6	1,490	-14.228%
2026-03-25	24.8100	27.1000	24.0000	27.1000	-0.733%	12	1,491	-13.469%
2026-03-24	20.0000	28.0000	20.0000	27.3000	+40.722%	705	1,485	-14.103%
2026-03-23	19.4000	19.4000	19.4000	19.4000	-2.020%	2	1,142	+20.876%
2026-03-20	19.2000	19.9000	18.1000	19.8000	+4.211%	7	1,142	+18.434%
2026-03-19	19.6500	20.0000	19.0000	19.0000	+6.443%	13	1,143	+23.421%
2026-03-18	17.3000	18.5000	17.3000	17.8500	+2.527%	13	1,135	+31.373%
2026-03-17	19.5200	19.5500	17.1800	17.4100	-9.699%	42	1,136	+34.693%
2026-03-16	20.0000	20.0000	19.2500	19.2800	-12.878%	15	1,135	+21.629%
2026-03-13	22.1000	22.3600	22.1000	22.1300	-1.425%	12	1,136	+5.965%
2026-03-11	22.2000	22.9000	21.5000	22.4500	+6.752%	27	1,135	+4.454%
2026-03-10	23.0000	23.0000	20.8800	21.0300	-14.893%	67	1,142	+11.507%
2026-03-09	23.7500	24.7500	23.7500	24.7100	-8.481%	14	1,122	-5.099%
2026-03-06	26.0000	27.0000	26.0000	27.0000	+3.846%	5	1,127	-13.148%
2026-03-05	25.8700	26.0000	24.5000	26.0000	+1.049%	29	1,132	-9.808%
2026-03-04	25.4000	26.9500	24.2500	25.7300	-2.722%	14	1,133	-8.861%
2026-03-03	28.2000	28.2000	26.3900	26.4500	-4.513%	112	1,127	-11.342%
2026-03-02	32.2600	32.2600	27.6500	27.7000	-17.066%	34	1,165	-15.343%
2026-02-27	32.0000	33.4000	32.0000	33.4000	+5.696%	8	1,149	-29.790%
2026-02-26	30.0000	31.6000	29.9500	31.6000	-5.048%	33	1,143	-25.791%
2026-02-25	36.8100	38.0000	33.2800	33.2800	-25.665%	33	1,153	-29.537%
2026-02-24	45.8000	45.8000	44.7700	44.7700	-0.511%	16	1,153	-47.621%
2026-02-23	43.8800	45.0000	43.8800	45.0000	+6.762%	129	1,137	-47.889%
2026-02-20	42.1500	42.1500	42.1500	42.1500	-6.851%	4	1,082	-44.365%
2026-02-19	45.2500	45.4000	45.2000	45.2500	+4.624%	5	1,082	-48.177%
2026-02-18	43.9200	44.8000	43.2500	43.2500	-3.460%	9	1,081	-45.780%
2026-02-17	47.0000	47.0000	44.8000	44.8000	-1.169%	27	1,079	-47.656%
2026-02-13	45.3300	45.3300	45.3300	45.3300	-6.536%	2	1,063	-48.268%
2026-02-12	48.3000	48.5000	48.1500	48.5000	+1.784%	10	1,063	-51.649%
2026-02-11	47.9500	48.3000	47.2500	47.6500	+4.267%	102	1,062	-50.787%
2026-02-09	47.0000	47.0000	45.7000	45.7000	-5.285%	6	1,024	-48.687%
2026-02-06	49.0000	49.4900	48.1500	48.2500	-9.390%	28	1,024	-51.399%
2026-02-05	51.8000	53.2500	51.8000	53.2500	+6.457%	7	1,016	-55.962%
2026-02-04	50.2500	50.2500	50.0200	50.0200	+0.040%	2	1,021	-53.119%
2026-02-03	47.7400	50.0000	47.7400	50.0000	+7.112%	6	1,021	-53.100%
2026-02-02	46.6800	46.6800	46.6800	46.6800	+7.582%	5	1,022	-49.764%
2026-01-30	41.8200	44.0000	41.8200	43.3900	+5.188%	7	1,025	-45.955%
2026-01-29	39.5000	41.2500	39.5000	41.2500	+13.014%	4	1,029	-43.152%
2026-01-28	37.6900	37.6900	36.2000	36.5000	-7.595%	5	1,029	-35.753%
2026-01-23	39.5000	39.5000	39.5000	39.5000	+1.282%	3	1,030	-40.633%
2026-01-22	37.9000	39.0000	37.9000	39.0000	+3.366%	2	1,027	-39.872%
2026-01-21	39.3700	39.6400	37.7300	37.7300	-0.711%	3	1,028	-37.848%
2026-01-20	36.9000	38.0000	36.9000	38.0000	+3.967%	35	1,028	-38.289%
2026-01-15	34.1000	36.5500	34.1000	36.5500	+10.256%	2	1,055	-35.841%
2026-01-14	31.2500	33.5500	30.9500	33.1500	-2.500%	27	1,054	-29.261%
2026-01-12	34.6300	34.6300	33.7000	34.0000	+1.130%	7	1,061	-31.029%
2026-01-09	34.6900	34.6900	33.6200	33.6200	-3.943%	6	1,063	-30.250%
2026-01-08	35.5500	35.5500	35.0000	35.0000	-0.709%	8	1,064	-33.000%
2026-01-07	35.2200	35.2500	34.0000	35.2500	+5.856%	58	1,070	-33.475%
2026-01-06	34.2500	34.7500	33.3000	33.3000	-1.479%	13	1,044	-29.580%
2026-01-05	32.7600	33.8000	32.7600	33.8000	-1.887%	7	1,042	-30.621%
2026-01-02	34.4500	34.4500	34.4500	34.4500	-4.146%	2	1,042	-31.930%
2025-12-31	35.6700	36.0200	35.6700	35.9400	+2.393%	18	1,047	-34.752%
2025-12-30	35.1000	35.1000	35.1000	35.1000	-0.567%	1	1,047	-33.191%
2025-12-29	35.9500	35.9500	35.3000	35.3000	+0.284%	7	1,047	-33.569%
2025-12-26	35.9500	35.9500	35.2000	35.2000	-0.705%	201	1,048	-33.381%
2025-12-24	34.7000	35.7300	34.6700	35.4500	+1.141%	13	1,137	-33.850%
2025-12-23	35.0000	35.5000	35.0000	35.0500	+6.535%	6	1,137	-33.096%
2025-12-22	31.4000	32.9000	31.4000	32.9000	-5.133%	115	1,136	-28.723%
2025-12-19	34.9000	35.1800	34.5000	34.6800	-1.337%	5	1,230	-32.382%
2025-12-18	35.1500	35.1500	35.1500	35.1500	-3.567%	5	1,228	-33.286%
2025-12-16	37.6400	37.6400	36.4500	36.4500	-4.079%	6	1,231	-35.665%
2025-12-15	36.1500	38.0000	36.1500	38.0000	+7.193%	5	1,237	-38.289%
2025-12-12	35.2500	35.4500	35.2500	35.4500	+5.663%	7	1,237	-33.850%
2025-12-11	34.7500	34.7500	33.5500	33.5500	+1.821%	8	1,242	-30.104%
2025-12-10	32.9500	32.9500	32.9500	32.9500	-0.152%	2	1,242	-28.832%
2025-12-09	34.6000	34.6000	33.0000	33.0000	-4.292%	3	1,240	-28.939%
2025-12-08	35.7200	35.7200	33.7800	34.4800	-5.534%	6	1,243	-31.990%
2025-12-05	36.5500	36.5500	36.3900	36.5000	+5.797%	30	1,244	-35.753%
2025-12-04	34.5000	34.5000	34.5000	34.5000	-3.793%	2	1,274	-32.029%
2025-12-03	38.5300	38.8100	35.8600	35.8600	-6.175%	22	1,276	-34.607%
2025-12-02	38.0000	38.2200	38.0000	38.2200	+0.844%	2	1,283	-38.645%
2025-11-28	39.4500	39.4500	37.9000	37.9000	-7.561%	4	1,284	-38.127%
2025-11-26	41.7500	41.7500	41.0000	41.0000	-4.540%	2	1,285	-42.805%
2025-11-25	42.8000	42.9500	42.7000	42.9500	+1.850%	12	1,285	-45.402%
2025-11-21	42.9700	44.0600	42.1700	42.1700	-2.271%	28	1,275	-44.392%
2025-11-20	42.0000	44.2400	41.0000	43.1500	-1.798%	10	1,261	-45.655%
2025-11-19	40.7000	43.9500	40.0000	43.9400	+10.541%	58	1,259	-46.632%
2025-11-18	39.7200	39.7500	39.7200	39.7500	+1.042%	6	1,265	-41.006%
2025-11-17	40.2500	40.2500	39.3400	39.3400	+6.324%	2	1,266	-40.391%
2025-11-14	35.6600	37.0000	35.6600	37.0000	+1.231%	7	1,266	-36.622%
2025-11-13	35.7700	36.5500	35.5000	36.5500	+7.532%	20	1,265	-35.841%
2025-11-12	33.0000	38.1000	33.0000	33.9900	+9.574%	19	1,267	-31.009%
2025-11-11	30.6000	32.5000	30.6000	31.0200	+3.297%	219	1,257	-24.404%
2025-11-10	30.3400	30.5500	30.0000	30.0300	-4.515%	6	1,140	-21.911%
2025-11-07	31.4600	33.2000	31.4500	31.4500	+0.159%	11	1,138	-25.437%
2025-11-06	29.4000	31.4700	29.4000	31.4000	+6.081%	13	1,139	-25.318%
2025-11-04	28.1000	31.0500	28.1000	29.6000	+6.017%	13	1,129	-20.777%
2025-11-03	27.1100	27.9200	27.1100	27.9200	+3.407%	11	1,127	-16.010%
2025-10-30	26.0000	27.0000	26.0000	27.0000	+18.681%	6	1,127	-13.148%
2025-10-27	22.8500	22.8500	22.7500	22.7500	-1.087%	10	1,136	+3.077%
2025-10-24	24.7300	24.7300	23.0000	23.0000	-8.367%	14	1,136	+1.957%
2025-10-23	25.1000	25.1000	25.1000	25.1000	-3.462%	1	1,145	-6.574%
2025-10-22	26.0000	26.1500	25.2000	26.0000	+10.403%	10	1,146	-9.808%
2025-10-21	24.1000	24.5500	23.5500	23.5500	+1.073%	6	1,139	-0.425%
2025-10-20	23.0500	23.3000	23.0500	23.3000	-5.285%	2	1,138	+0.644%
2025-10-17	25.5000	25.5000	24.4700	24.6000	+3.797%	11	1,138	-4.675%
2025-10-16	25.0000	25.0000	23.7000	23.7000	-0.211%	131	1,005	-1.055%
2025-10-15	23.0000	23.7500	23.0000	23.7500	+2.592%	6	1,004	-1.263%
2025-10-14	24.8000	24.8000	23.1500	23.1500	-5.510%	5	1,006	+1.296%
2025-10-13	24.5000	24.5000	24.5000	24.5000	0.000%	2	1,004	-4.286%
2025-10-10	23.2000	25.0000	23.2000	24.5000	+22.500%	8	1,006	-4.286%
2025-10-09	20.0000	20.0000	20.0000	20.0000	-4.762%	1	1,001	+17.250%
2025-10-08	21.0000	21.0000	21.0000	21.0000	+0.478%	1	1,002	+11.667%
2025-10-07	20.3500	20.9000	20.3500	20.9000	-0.476%	2	1,001	+12.201%
2025-10-06	21.0000	21.0000	21.0000	21.0000	+5.000%	1	1,001	+11.667%
2025-10-03	20.0000	20.0000	20.0000	20.0000	-0.498%	1	1,002	+17.250%
2025-10-02	22.1000	22.1800	20.1000	20.1000	-9.785%	10	1,001	+16.667%
2025-09-29	22.0000	22.2800	22.0000	22.2800	-13.138%	5	1,003	+5.251%
2025-09-26	24.0000	25.6500	24.0000	25.6500	+5.773%	9	1,007	-8.577%
2025-09-25	24.0500	24.8500	23.4500	24.2500	+7.730%	37	1,014	-3.299%
2025-09-24	22.2000	22.5100	22.2000	22.5100	-2.130%	2	1,007	+4.176%
2025-09-23	21.0000	23.0000	21.0000	23.0000	+7.981%	5	1,008	+1.957%
2025-09-22	21.3000	21.3000	21.3000	21.3000	+2.552%	1	1,011	+10.094%
2025-09-19	21.5200	21.5200	20.5500	20.7700	-1.750%	14	1,012	+12.903%
2025-09-18	21.1400	21.1400	21.1400	21.1400	-0.283%	1	1,020	+10.927%
2025-09-17	22.0200	22.0200	21.2000	21.2000	-3.636%	2	1,020	+10.613%
2025-09-16	21.5000	22.0000	21.5000	22.0000	+0.228%	12	1,021	+6.591%
2025-09-15	21.9500	24.0000	21.9500	21.9500	-18.704%	11	1,031	+6.834%
2025-09-12	22.2700	27.0000	22.2700	27.0000	+21.622%	21	1,035	-13.148%
2025-09-11	24.0000	24.0000	21.5900	22.2000	-16.384%	18	1,029	+5.631%
2025-09-10	25.2500	26.5500	25.2500	26.5500	+6.627%	7	1,038	-11.676%
2025-09-09	26.0000	26.0000	24.9000	24.9000	-6.916%	3	1,037	-5.823%
2025-09-08	27.5000	27.5000	25.6900	26.7500	+0.753%	27	1,038	-12.336%
2025-09-05	27.4000	28.5000	24.7500	26.5500	+1.724%	43	1,035	-11.676%
2025-09-04	26.0000	26.2500	25.7000	26.1000	+2.353%	5	1,021	-10.153%
2025-09-03	24.3500	25.5000	24.3500	25.5000	+1.432%	12	1,018	-8.039%
2025-09-02	23.9900	25.1400	23.9500	25.1400	+14.273%	58	1,006	-6.722%
2025-08-29	22.6500	22.6500	22.0000	22.0000	-3.930%	2	947	+6.591%
2025-08-28	23.1000	23.1000	22.9000	22.9000	+1.238%	2	947	+2.402%
2025-08-27	23.1500	23.5000	22.2000	22.6200	-4.153%	312	948	+3.669%
2025-08-26	24.3000	24.3000	23.5300	23.6000	-2.881%	3	649	-0.636%
2025-08-25	21.5000	24.3000	21.5000	24.3000	+13.764%	33	649	-3.498%
2025-08-22	20.9500	21.4900	19.9000	21.3600	-2.108%	21	652	+9.785%
2025-08-21	22.5500	22.5500	21.8200	21.8200	+1.300%	3	638	+7.470%
2025-08-20	23.3000	23.6800	20.1000	21.5400	-3.147%	14	639	+8.867%
2025-08-19	21.7500	22.2400	21.0600	22.2400	+7.700%	15	632	+5.441%
2025-08-18	19.9100	20.6500	19.9100	20.6500	-1.526%	12	620	+13.559%
2025-08-15	21.5500	22.5000	20.9700	20.9700	-8.826%	5	608	+11.826%
2025-08-14	20.8000	23.0000	18.5500	23.0000	+13.300%	35	608	+1.957%
2025-08-13	18.0500	20.5300	18.0500	20.3000	+9.257%	23	585	+15.517%
2025-08-12	17.9000	18.5800	17.3500	18.5800	-1.170%	28	581	+26.211%
2025-08-11	19.5000	19.5000	16.7000	18.8000	0.000%	35	580	+24.734%
2025-08-08	20.0800	20.3000	18.8000	18.8000	-6.792%	7	588	+24.734%
2025-08-07	20.4500	20.6000	20.0000	20.1700	+5.657%	6	589	+16.262%
2025-08-06	20.1000	20.5000	16.6000	19.0900	-4.550%	18	587	+22.839%
2025-08-05	19.4500	20.0000	19.1000	20.0000	+2.041%	110	577	+17.250%
2025-08-04	20.8200	21.6000	18.4500	19.6000	+4.813%	86	475	+19.643%
2025-08-01	18.5800	18.9200	17.8000	18.7000	+16.875%	29	469	+25.401%
2025-07-31	16.0000	16.0000	16.0000	16.0000	0.000%	1	444	+46.563%
2025-07-30	16.0000	16.0000	16.0000	16.0000	-8.571%	1	445	+46.563%
2025-07-29	17.6000	17.6000	17.0000	17.5000	+1.098%	13	444	+34.000%
2025-07-28	17.8000	17.8000	17.3000	17.3100	+0.698%	11	453	+35.471%
2025-07-25	18.0000	18.6000	17.1900	17.1900	-1.995%	13	453	+36.417%
2025-07-24	18.0000	18.2000	17.5400	17.5400	+0.747%	4	448	+33.694%
2025-07-23	17.8000	17.8000	16.8400	17.4100	-3.278%	3	447	+34.693%
2025-07-22	18.3100	18.3100	18.0000	18.0000	+7.463%	12	447	+30.278%
2025-07-18	17.0000	17.0000	16.2600	16.7500	+7.029%	12	452	+40.000%
2025-07-17	16.4500	17.5000	14.2000	15.6500	-2.188%	47	443	+49.840%
2025-07-16	20.0000	21.2700	16.0000	16.0000	-22.593%	60	422	+46.563%
2025-07-15	20.8000	21.5000	20.6700	20.6700	-2.500%	121	436	+13.449%
2025-07-14	22.4200	22.4200	20.7000	21.2000	-5.778%	34	440	+10.613%
2025-07-11	22.0000	24.0000	22.0000	22.5000	+7.450%	49	462	+4.222%
2025-07-10	21.5000	21.5000	20.8000	20.9400	-3.591%	17	422	+11.987%
2025-07-09	20.6000	21.8500	20.6000	21.7200	+3.281%	22	435	+7.965%
2025-07-08	22.2000	22.2000	21.0300	21.0300	-6.533%	3	431	+11.507%
2025-07-07	21.5000	22.9000	21.5000	22.5000	-6.832%	12	428	+4.222%
2025-07-03	24.1500	24.1500	24.1500	24.1500	-4.696%	1	431	-2.899%
2025-07-02	26.0000	26.0000	25.1000	25.3400	+1.360%	8	431	-7.459%
2025-07-01	27.5000	27.5000	25.0000	25.0000	-7.407%	4	426	-6.200%
2025-06-30	27.8000	29.3000	27.0000	27.0000	-6.897%	51	424	-13.148%
2025-06-27	23.7500	29.5000	23.7500	29.0000	+22.105%	275	432	-19.138%
2025-06-26	24.2000	24.2000	20.3000	23.7500	-2.263%	4	303	-1.263%
2025-06-25	22.8000	25.7000	22.8000	24.3000	+6.579%	45	304	-3.498%
2025-06-24	23.7000	23.7000	20.2000	22.8000	+8.057%	36	297	+2.851%
2025-06-23	21.5000	24.5000	21.0000	21.1000	-1.171%	84	292	+11.137%
2025-06-20	27.0000	27.0000	20.4400	21.3500	-23.477%	90	238	+9.836%
2025-06-18	31.0000	31.0000	27.8000	27.9000	-15.964%	37	218	-15.950%
2025-06-17	30.2000	33.7000	29.3000	33.2000	+10.336%	51	218	-29.367%
2025-06-16	31.0000	31.0000	29.7000	30.0900	-17.312%	214	214	-22.067%
2025-06-13	36.0000	36.3900	36.0000	36.3900	-11.244%	6	6	-35.559%
2025-06-12	40.7000	41.0000	40.7000	41.0000	0.000%	4	4	-42.805%

.dark-mode .gctYjD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gctYjD{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P100CRCL Jan 15 2027 100.00 Put (CRCL270115P00100000)option OPRA

CRCL20270115P100
CRCL Jan 15 2027 100.00 Put (CRCL270115P00100000)
option OPRA