Dark

CRCL20270115P105
CRCL Jan 15 2027 105.00 Put (CRCL270115P00105000)
option OPRA

EOD

Sep 30, 2026

27.10+5.161%(+1.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	27.1000	27.1000	27.1000	27.1000	+5.161%	1	516	0.000%
2026-09-28	25.7700	25.7700	25.7700	25.7700	+17.725%	1	517	+5.161%
2026-09-22	21.8900	21.8900	21.8900	21.8900	+6.005%	1	516	+23.801%
2026-09-21	20.0000	20.6500	20.0000	20.6500	-12.128%	2	516	+31.235%
2026-09-18	23.5000	23.5000	23.5000	23.5000	-15.771%	1	517	+15.319%
2026-09-17	28.0500	28.0500	27.8500	27.9000	-7.585%	125	517	-2.867%
2026-09-16	30.1900	30.1900	30.1900	30.1900	+21.832%	1	478	-10.235%
2026-09-11	24.7800	24.7800	24.7800	24.7800	-1.861%	1	478	+9.362%
2026-09-10	25.2500	25.2500	25.2500	25.2500	+6.316%	1	479	+7.327%
2026-09-09	23.7500	23.7500	23.7500	23.7500	+5.368%	22	480	+14.105%
2026-09-08	22.5400	22.5400	22.5400	22.5400	+9.737%	1	478	+20.231%
2026-09-04	20.4600	20.8500	20.4600	20.5400	-0.243%	13	478	+31.938%
2026-09-03	22.1800	22.1800	20.3400	20.5900	-19.255%	9	478	+31.617%
2026-09-01	25.5000	25.5000	25.5000	25.5000	+1.110%	1	478	+6.275%
2026-08-27	25.0000	25.2200	25.0000	25.2200	-6.593%	2	477	+7.454%
2026-08-25	27.5000	27.5000	27.0000	27.0000	-2.703%	9	479	+0.370%
2026-08-24	28.6200	29.0800	27.7500	27.7500	-6.597%	20	479	-2.342%
2026-08-21	28.6000	29.7100	28.6000	29.7100	-3.851%	3	464	-8.785%
2026-08-20	32.7000	32.7000	30.9000	30.9000	-18.362%	9	463	-12.298%
2026-08-18	37.8500	37.8500	37.8500	37.8500	+2.686%	6	460	-28.402%
2026-08-17	36.8600	36.8600	36.8600	36.8600	+0.573%	1	454	-26.479%
2026-08-13	37.1500	37.1500	36.6000	36.6500	-9.907%	103	454	-26.057%
2026-08-11	40.6800	40.6800	40.6800	40.6800	-8.932%	1	435	-33.382%
2026-08-06	44.6700	44.6700	44.6700	44.6700	-4.612%	1	434	-39.333%
2026-08-04	46.8300	46.8300	46.8300	46.8300	-0.573%	1	434	-42.131%
2026-07-31	47.1000	47.1000	47.1000	47.1000	-1.134%	1	433	-42.463%
2026-07-24	47.6400	47.6400	47.6400	47.6400	+13.294%	5	432	-43.115%
2026-07-21	42.0500	42.0500	42.0500	42.0500	-1.683%	1	427	-35.553%
2026-07-06	42.7700	42.7700	42.7700	42.7700	-4.211%	16	426	-36.638%
2026-07-02	43.0000	44.6500	43.0000	44.6500	-4.082%	4	421	-39.306%
2026-06-30	42.0000	46.5500	41.5800	46.5500	+17.254%	6	421	-41.783%
2026-06-26	39.7000	39.7000	39.7000	39.7000	-4.682%	1	422	-31.738%
2026-06-25	41.6500	41.6500	41.6500	41.6500	+16.017%	2	422	-34.934%
2026-06-22	35.8500	35.9000	35.8500	35.9000	+3.013%	2	424	-24.513%
2026-06-17	36.4200	36.4200	34.8000	34.8500	-1.693%	7	419	-22.238%
2026-06-16	35.6000	35.6000	35.4500	35.4500	-5.643%	16	419	-23.554%
2026-06-12	37.2400	37.5700	37.2400	37.5700	+1.321%	10	407	-27.868%
2026-06-11	37.0800	37.0800	37.0800	37.0800	+1.035%	1	402	-26.915%
2026-06-09	36.7000	36.7000	36.7000	36.7000	+1.944%	1	403	-26.158%
2026-06-08	36.3600	36.3600	36.0000	36.0000	-2.703%	6	404	-24.722%
2026-06-05	34.4000	37.0000	34.4000	37.0000	+39.098%	16	408	-26.757%
2026-06-01	26.6000	26.6000	26.6000	26.6000	+8.571%	1	407	+1.880%
2026-05-29	24.9000	24.9000	24.2500	24.5000	-7.547%	7	406	+10.612%
2026-05-28	26.2000	26.5000	26.2000	26.5000	-1.670%	6	410	+2.264%
2026-05-27	26.6500	27.0500	26.6500	26.9500	+2.667%	50	411	+0.557%
2026-05-26	25.2500	26.2500	25.2500	26.2500	+12.806%	5	397	+3.238%
2026-05-22	22.7200	23.3000	22.7200	23.2700	-7.842%	33	428	+16.459%
2026-05-20	25.2500	25.2500	25.2500	25.2500	-0.394%	1	428	+7.327%
2026-05-18	26.3800	26.3800	25.3500	25.3500	+0.396%	201	471	+6.903%
2026-05-15	25.3000	25.3000	25.2500	25.2500	+24.079%	2	471	+7.327%
2026-05-11	22.9500	22.9500	20.0000	20.3500	-16.769%	15	471	+33.170%
2026-05-08	24.5500	24.5500	24.4500	24.4500	-1.411%	2	471	+10.838%
2026-05-07	24.8500	24.8500	24.8000	24.8000	+4.509%	2	471	+9.274%
2026-05-04	24.8000	25.4000	23.7300	23.7300	-24.786%	5	471	+14.201%
2026-04-28	31.5500	31.5500	31.5500	31.5500	+9.739%	1	473	-14.105%
2026-04-22	28.8400	28.8400	28.7500	28.7500	+2.679%	2	472	-5.739%
2026-04-16	28.2800	28.2800	28.0000	28.0000	+0.792%	4	472	-3.214%
2026-04-15	27.7800	27.7800	27.7800	27.7800	-18.294%	2	472	-2.448%
2026-04-10	34.7900	34.7900	34.0000	34.0000	-1.819%	3	473	-20.294%
2026-04-09	33.7000	34.6300	33.7000	34.6300	+8.558%	2	475	-21.744%
2026-03-31	32.0000	32.0000	31.9000	31.9000	+2.936%	6	474	-15.047%
2026-03-26	30.3700	30.9900	28.6500	30.9900	+7.604%	10	473	-12.552%
2026-03-25	28.5500	28.8500	28.5500	28.8000	-4.128%	302	480	-5.903%
2026-03-24	27.5000	30.0400	27.5000	30.0400	+45.543%	4	206	-9.787%
2026-03-20	21.3500	21.3500	20.6400	20.6400	-8.834%	3	204	+31.298%
2026-03-19	22.6400	22.6400	22.6400	22.6400	+13.200%	25	206	+19.700%
2026-03-18	20.0000	20.0000	20.0000	20.0000	+1.215%	2	181	+35.500%
2026-03-17	23.0500	23.0500	19.7600	19.7600	-22.205%	9	183	+37.146%
2026-03-11	25.4000	25.4000	25.4000	25.4000	-14.708%	1	183	+6.693%
2026-03-06	27.2500	29.7800	27.2500	29.7800	+4.785%	10	184	-8.999%
2026-03-05	27.9800	28.4200	27.3300	28.4200	-0.629%	11	192	-4.645%
2026-03-04	28.5800	28.6000	28.5800	28.6000	-1.379%	4	183	-5.245%
2026-03-03	30.0000	30.1000	29.0000	29.0000	-20.657%	50	180	-6.552%
2026-02-27	36.5500	36.5500	36.5500	36.5500	+4.042%	1	137	-25.855%
2026-02-26	34.8300	35.1300	34.8300	35.1300	-15.309%	2	138	-22.858%
2026-02-25	41.4800	41.4800	41.4800	41.4800	-16.253%	10	133	-34.667%
2026-02-23	48.5000	49.5300	48.5000	49.5300	-0.940%	4	133	-45.286%
2026-02-13	50.0000	50.0000	50.0000	50.0000	+0.725%	2	132	-45.800%
2026-02-02	49.0000	49.6400	49.0000	49.6400	+5.617%	2	132	-45.407%
2026-01-30	47.0000	47.0000	47.0000	47.0000	+12.548%	1	133	-42.340%
2026-01-28	41.8600	42.1000	41.0800	41.7600	-2.884%	4	133	-35.105%
2026-01-26	43.0000	43.0000	43.0000	43.0000	+17.039%	1	132	-36.977%
2026-01-14	35.1000	36.7400	35.1000	36.7400	-1.765%	2	131	-26.238%
2026-01-13	37.2500	37.4000	37.2500	37.4000	-1.058%	2	130	-27.540%
2026-01-06	37.8000	37.8000	37.8000	37.8000	-2.275%	2	130	-28.307%
2026-01-02	38.6800	38.6800	38.6800	38.6800	-1.226%	1	130	-29.938%
2025-12-31	39.1600	39.1600	39.1600	39.1600	-6.091%	1	130	-30.797%
2025-12-02	41.7000	41.7000	41.7000	41.7000	-4.248%	2	130	-35.012%
2025-12-01	43.5500	43.5500	43.5500	43.5500	-5.531%	1	131	-37.773%
2025-11-25	46.1000	46.1000	46.1000	46.1000	+2.902%	4	130	-41.215%
2025-11-21	48.7600	48.7600	44.8000	44.8000	-5.245%	12	133	-39.509%
2025-11-20	47.2800	47.2800	47.2800	47.2800	-0.672%	1	131	-42.682%
2025-11-19	47.4000	47.6000	47.4000	47.6000	+9.627%	30	131	-43.067%
2025-11-17	40.8000	43.4200	40.8000	43.4200	+21.455%	2	116	-37.586%
2025-11-12	37.5300	37.5300	35.7500	35.7500	-0.418%	2	116	-24.196%
2025-11-07	35.1000	35.9000	35.1000	35.9000	+5.806%	2	115	-24.513%
2025-11-06	33.9300	33.9300	33.9300	33.9300	+6.364%	1	116	-20.130%
2025-11-04	32.0500	32.0500	31.9000	31.9000	+13.121%	3	116	-15.047%
2025-10-21	28.2000	28.2000	28.2000	28.2000	-2.826%	1	117	-3.901%
2025-10-17	27.9000	29.0200	27.9000	29.0200	+6.495%	3	118	-6.616%
2025-10-10	27.2500	27.2500	27.2500	27.2500	+1.869%	1	118	-0.550%
2025-09-25	26.3000	27.7000	26.3000	26.7500	-4.328%	13	119	+1.308%
2025-09-11	27.9600	27.9600	27.9600	27.9600	-4.898%	1	113	-3.076%
2025-09-08	29.4000	29.4000	29.4000	29.4000	-4.545%	1	114	-7.823%
2025-09-05	30.0000	31.0000	29.1600	30.8000	+27.695%	7	114	-12.013%
2025-08-19	24.1200	24.1200	24.1200	24.1200	-0.331%	1	114	+12.355%
2025-08-15	24.2000	24.2000	24.2000	24.2000	+12.768%	1	114	+11.983%
2025-08-14	21.4600	21.4600	21.4600	21.4600	-3.246%	1	114	+26.281%
2025-08-13	22.5000	23.3900	19.1000	22.1800	+15.401%	47	114	+22.182%
2025-08-12	17.3700	19.2200	17.3700	19.2200	-7.596%	3	105	+40.999%
2025-08-11	21.0200	21.6300	20.8000	20.8000	-8.451%	7	104	+30.288%
2025-08-08	22.4000	23.0000	21.8700	22.7200	-0.873%	48	105	+19.278%
2025-08-07	22.7200	26.9000	20.6000	22.9200	+6.555%	115	64	+18.237%
2025-08-05	22.0000	22.0000	21.5100	21.5100	+13.810%	2	11	+25.988%
2025-07-29	18.9600	18.9600	18.9000	18.9000	-17.467%	2	10	+43.386%
2025-07-15	22.9000	22.9000	22.9000	22.9000	-6.911%	1	10	+18.341%
2025-07-09	23.8000	24.6000	23.8000	24.6000	-19.608%	3	11	+10.163%
2025-06-30	31.3400	31.8000	30.6000	30.6000	-3.985%	5	10	-11.438%
2025-06-27	31.6400	31.8700	31.6400	31.8700	+27.480%	2	7	-14.967%
2025-06-24	25.0000	25.0000	25.0000	25.0000	+4.167%	2	6	+8.400%
2025-06-23	24.0000	24.0000	24.0000	24.0000	-11.111%	1	5	+12.917%
2025-06-20	29.6000	29.9000	27.0000	27.0000	-16.409%	6	4	+0.370%
2025-06-18	31.0500	32.3000	31.0500	32.3000	-6.755%	6	4	-16.099%
2025-06-17	34.6400	34.6400	34.6400	34.6400	+6.030%	2	4	-21.767%
2025-06-16	33.0700	33.0700	32.6700	32.6700	-15.994%	2	2	-17.049%
2025-06-13	39.3000	39.3000	38.8900	38.8900	-13.289%	4	1	-30.316%
2025-06-12	44.8500	44.8500	44.8500	44.8500	0.000%	1	1	-39.576%

.dark-mode .VQmnQ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VQmnQ3{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P105CRCL Jan 15 2027 105.00 Put (CRCL270115P00105000)option OPRA

CRCL20270115P105
CRCL Jan 15 2027 105.00 Put (CRCL270115P00105000)
option OPRA