Dark

CRCL20270115P110
CRCL Jan 15 2027 110.00 Put (CRCL270115P00110000)
option OPRA

EOD

Sep 30, 2026

31.37+7.468%(+2.18)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	31.1500	31.3800	31.1500	31.3700	+7.468%	6	606	0.000%
2026-09-28	29.1900	29.1900	29.1900	29.1900	+2.421%	1	601	+7.468%
2026-09-25	28.5000	28.5000	28.5000	28.5000	+7.223%	10	600	+10.070%
2026-09-23	26.5800	26.5800	26.5800	26.5800	+7.091%	10	590	+18.021%
2026-09-22	24.8200	24.8200	24.8200	24.8200	-3.047%	1	600	+26.390%
2026-09-21	25.6000	25.6000	25.6000	25.6000	-7.280%	1	601	+22.539%
2026-09-18	27.6100	27.6100	27.6100	27.6100	-13.719%	1	600	+13.618%
2026-09-17	32.0000	32.0000	32.0000	32.0000	-6.296%	2	601	-1.969%
2026-09-16	34.1500	34.1500	34.1500	34.1500	+14.482%	1	601	-8.141%
2026-09-15	29.8300	29.8300	29.8300	29.8300	+8.829%	4	602	+5.163%
2026-09-11	26.3500	27.4100	26.3500	27.4100	-4.991%	3	598	+14.447%
2026-09-10	28.8500	28.8500	28.8500	28.8500	+19.166%	3	595	+8.735%
2026-09-03	25.3500	25.3500	23.9600	24.2100	-12.757%	25	593	+29.575%
2026-08-27	27.8000	27.8000	27.7500	27.7500	-10.484%	2	612	+13.045%
2026-08-21	31.0000	31.0000	31.0000	31.0000	-12.306%	2	611	+1.194%
2026-08-20	35.3400	35.3500	35.3400	35.3500	-7.702%	54	613	-11.259%
2026-08-19	39.1500	39.3500	37.1000	38.3000	-9.967%	46	628	-18.094%
2026-08-14	42.5400	42.5400	42.5400	42.5400	+3.756%	1	629	-26.258%
2026-08-13	40.7500	41.0000	40.7500	41.0000	-4.983%	4	629	-23.488%
2026-08-11	43.1500	43.1500	43.1500	43.1500	-8.386%	1	627	-27.300%
2026-08-07	47.1000	47.1000	47.1000	47.1000	-3.444%	1	628	-33.397%
2026-08-06	48.7800	48.7800	48.7800	48.7800	-3.022%	1	629	-35.691%
2026-08-04	52.5000	52.5000	50.3000	50.3000	+0.359%	2	629	-37.634%
2026-07-23	50.1200	50.1200	50.1200	50.1200	-0.060%	5	631	-37.410%
2026-07-20	50.1500	50.1500	50.1500	50.1500	-3.185%	26	636	-37.448%
2026-07-16	51.8000	51.8000	51.8000	51.8000	+1.113%	9	636	-39.440%
2026-07-09	51.2300	51.2300	51.2300	51.2300	+2.686%	9	645	-38.766%
2026-06-30	49.6700	49.8900	49.6700	49.8900	+8.268%	3	636	-37.122%
2026-06-25	46.0800	46.0800	46.0800	46.0800	+16.393%	5	636	-31.923%
2026-06-18	39.5900	39.5900	39.5900	39.5900	-0.603%	1	637	-20.763%
2026-06-16	39.8300	39.8300	39.8300	39.8300	-3.839%	1	637	-21.240%
2026-06-12	41.1100	41.4200	41.1100	41.4200	+4.596%	10	636	-24.264%
2026-06-08	40.1000	40.1000	39.6000	39.6000	-0.627%	10	636	-20.783%
2026-06-05	39.8500	39.8500	39.8500	39.8500	+17.656%	1	627	-21.280%
2026-06-03	33.4900	33.8700	33.4900	33.8700	+5.350%	20	626	-7.381%
2026-06-02	32.1500	32.1500	32.1500	32.1500	+16.909%	1	624	-2.426%
2026-05-29	27.1000	27.6000	26.9000	27.5000	-6.143%	105	625	+14.073%
2026-05-28	29.6700	29.6700	29.1000	29.3000	-1.446%	11	528	+7.065%
2026-05-27	29.7300	29.7300	29.7300	29.7300	+0.439%	10	520	+5.516%
2026-05-26	29.6000	29.6000	29.6000	29.6000	+13.193%	1	510	+5.980%
2026-05-22	25.4600	26.1500	25.4600	26.1500	+2.348%	2	511	+19.962%
2026-05-21	25.5500	25.5500	25.5500	25.5500	-6.239%	1	512	+22.779%
2026-05-20	27.3000	27.4500	27.2000	27.2500	-7.155%	269	512	+15.119%
2026-05-18	29.3500	29.3500	29.3500	29.3500	+4.263%	1	307	+6.882%
2026-05-15	28.8000	28.8000	28.0400	28.1500	+18.927%	31	307	+11.439%
2026-05-12	23.6700	23.6700	23.6700	23.6700	+7.934%	5	294	+32.531%
2026-05-11	24.1800	25.9000	21.8000	21.9300	-19.582%	39	289	+43.046%
2026-05-08	27.4500	27.5000	27.2500	27.2700	+9.080%	21	290	+15.035%
2026-05-06	25.3500	25.3500	25.0000	25.0000	-5.051%	3	296	+25.480%
2026-05-05	23.3500	26.3300	23.3500	26.3300	-4.601%	2	297	+19.142%
2026-05-04	28.3000	28.3000	27.6000	27.6000	-10.244%	5	297	+13.659%
2026-04-24	30.7500	30.7500	30.7500	30.7500	-3.302%	1	297	+2.016%
2026-04-22	31.9400	31.9400	31.8000	31.8000	+1.338%	2	298	-1.352%
2026-04-16	31.3800	31.3800	31.3800	31.3800	+1.883%	1	298	-0.032%
2026-04-15	31.2200	31.2200	30.8000	30.8000	+2.667%	4	297	+1.851%
2026-04-14	30.0000	30.0000	30.0000	30.0000	-12.332%	2	295	+4.567%
2026-04-13	34.2200	34.2200	34.2200	34.2200	-10.839%	2	296	-8.328%
2026-04-10	38.3800	38.3800	38.3800	38.3800	+3.590%	1	295	-18.265%
2026-04-09	37.0500	37.0500	37.0500	37.0500	-4.412%	1	295	-15.331%
2026-04-02	38.7600	38.7600	38.7600	38.7600	+7.667%	1	295	-19.066%
2026-04-01	36.0000	36.0000	36.0000	36.0000	+1.724%	1	295	-12.861%
2026-03-31	35.5000	35.5000	35.3900	35.3900	-1.967%	10	296	-11.359%
2026-03-27	36.1000	36.1000	36.1000	36.1000	+7.313%	1	291	-13.102%
2026-03-26	31.7100	33.7400	31.7100	33.6400	+6.456%	4	290	-6.748%
2026-03-25	32.1000	32.1000	31.5500	31.6000	-4.733%	4	289	-0.728%
2026-03-24	30.0000	33.1700	30.0000	33.1700	+35.002%	3	288	-5.427%
2026-03-23	24.5700	24.5700	24.5700	24.5700	+6.272%	1	288	+27.676%
2026-03-20	23.6400	23.8000	23.1200	23.1200	-5.401%	32	289	+35.683%
2026-03-19	24.4400	24.4400	24.4400	24.4400	+8.237%	3	289	+28.355%
2026-03-18	23.0300	23.0300	21.4200	22.5800	+1.803%	6	292	+38.928%
2026-03-17	22.7300	22.7300	21.9500	22.1800	-26.067%	41	291	+41.434%
2026-03-12	30.0000	30.0000	30.0000	30.0000	+7.411%	10	303	+4.567%
2026-03-11	25.4200	27.9300	25.4200	27.9300	+9.529%	13	304	+12.317%
2026-03-10	27.3900	27.3900	25.5000	25.5000	-11.458%	6	293	+23.020%
2026-03-09	28.8000	28.8000	28.8000	28.8000	-10.000%	1	294	+8.924%
2026-03-06	32.3000	32.3000	32.0000	32.0000	-0.837%	20	295	-1.969%
2026-03-05	32.2700	32.2700	32.2700	32.2700	-1.103%	1	295	-2.789%
2026-03-04	32.6300	32.6300	32.6300	32.6300	+0.928%	3	296	-3.861%
2026-03-03	36.3900	36.3900	32.3300	32.3300	-8.023%	16	296	-2.969%
2026-03-02	36.6000	36.6000	35.1500	35.1500	-11.639%	5	307	-10.754%
2026-02-27	39.7800	39.7800	39.7800	39.7800	+4.684%	13	304	-21.141%
2026-02-26	38.0000	38.0000	38.0000	38.0000	-6.611%	1	291	-17.447%
2026-02-25	45.3000	45.3000	40.6900	40.6900	-25.476%	21	269	-22.905%
2026-02-13	54.7000	54.7000	54.6000	54.6000	-12.317%	2	269	-42.546%
2026-02-05	61.0000	63.5000	61.0000	62.2700	+3.525%	33	269	-49.623%
2026-02-04	60.1800	60.1800	60.1500	60.1500	+2.803%	3	287	-47.847%
2026-02-03	57.8600	58.5100	57.8600	58.5100	+8.152%	2	284	-46.385%
2026-02-02	54.2000	54.2000	54.1000	54.1000	+8.200%	2	284	-42.015%
2026-01-29	50.0000	50.0000	50.0000	50.0000	+10.254%	1	284	-37.260%
2026-01-28	45.3500	45.3500	45.3500	45.3500	-5.521%	2	283	-30.827%
2026-01-27	48.0000	48.0000	48.0000	48.0000	+3.381%	1	285	-34.646%
2026-01-26	46.4300	46.4300	46.4300	46.4300	-0.258%	1	286	-32.436%
2026-01-23	46.5500	46.5500	46.5500	46.5500	-0.385%	1	285	-32.610%
2026-01-21	46.7300	46.7300	46.7300	46.7300	+13.976%	1	284	-32.870%
2026-01-13	41.0000	41.0000	41.0000	41.0000	-0.365%	2	284	-23.488%
2026-01-09	41.1500	41.1500	41.1500	41.1500	+1.983%	2	286	-23.767%
2026-01-05	40.3500	40.3500	40.3500	40.3500	-7.220%	1	287	-22.255%
2025-12-31	43.1700	43.4900	43.1700	43.4900	+1.494%	2	287	-27.868%
2025-12-30	42.8500	42.8500	42.8500	42.8500	0.000%	40	287	-26.791%
2025-12-29	42.9000	43.2000	42.8500	42.8500	-0.117%	242	287	-26.791%
2025-12-26	42.9000	42.9000	42.9000	42.9000	+0.823%	100	509	-26.876%
2025-12-16	42.5500	42.5500	42.5500	42.5500	+6.375%	1	509	-26.275%
2025-12-09	42.2200	42.2200	40.0000	40.0000	-6.912%	4	508	-21.575%
2025-12-08	42.9700	42.9700	42.9700	42.9700	+0.515%	20	507	-26.996%
2025-12-04	42.4000	42.7500	42.4000	42.7500	-13.444%	4	487	-26.620%
2025-11-26	49.3900	49.3900	49.3900	49.3900	-3.157%	1	486	-36.485%
2025-11-25	51.0000	51.0000	51.0000	51.0000	+2.802%	3	486	-38.490%
2025-11-24	49.6100	49.6100	49.6100	49.6100	-3.670%	1	489	-36.767%
2025-11-21	51.5000	51.5000	51.5000	51.5000	+4.484%	1	488	-39.087%
2025-11-19	49.2900	49.2900	49.2900	49.2900	+5.029%	1	488	-36.356%
2025-11-18	47.2100	47.2100	46.9300	46.9300	-2.229%	15	489	-33.156%
2025-11-17	46.4300	48.0000	46.4300	48.0000	+14.231%	2	474	-34.646%
2025-11-13	42.0200	42.0200	42.0200	42.0200	+75.816%	1	474	-25.345%
2025-10-07	24.2500	24.2500	23.9000	23.9000	-6.275%	2	473	+31.255%
2025-10-06	25.5000	25.5000	25.5000	25.5000	+2.823%	3	473	+23.020%
2025-10-03	26.2700	26.2700	24.8000	24.8000	-10.469%	4	476	+26.492%
2025-10-02	27.7000	27.7000	27.7000	27.7000	-9.329%	1	478	+13.249%
2025-09-26	30.6700	30.7500	30.5500	30.5500	+1.327%	37	479	+2.684%
2025-09-25	29.6200	31.4400	29.6200	30.1500	+13.261%	17	479	+4.046%
2025-09-22	26.6200	26.6200	26.6200	26.6200	+7.904%	1	479	+17.844%
2025-09-17	27.4200	27.4200	24.6700	24.6700	-10.291%	2	480	+27.158%
2025-09-11	27.5500	27.8000	27.5000	27.5000	-6.780%	4	481	+14.073%
2025-09-10	29.5000	29.5000	29.5000	29.5000	-5.751%	1	482	+6.339%
2025-09-09	31.7300	31.7300	31.3000	31.3000	-5.152%	3	483	+0.224%
2025-09-08	33.3500	33.3500	33.0000	33.0000	+0.304%	2	480	-4.939%
2025-09-05	34.1500	35.0000	32.4000	32.9000	+1.200%	17	478	-4.650%
2025-09-04	32.4800	32.5100	32.4800	32.5100	+1.530%	2	480	-3.507%
2025-09-03	31.3000	32.2000	31.3000	32.0200	+1.329%	9	478	-2.030%
2025-09-02	29.9000	31.6000	29.9000	31.6000	+12.416%	5	479	-0.728%
2025-08-28	27.9000	28.1100	27.9000	28.1100	-4.712%	2	478	+11.597%
2025-08-25	29.5000	29.5000	29.5000	29.5000	+12.381%	1	478	+6.339%
2025-08-22	25.8500	26.2500	25.8500	26.2500	-6.882%	12	477	+19.505%
2025-08-20	28.1900	28.1900	28.1900	28.1900	+0.679%	2	467	+11.281%
2025-08-19	27.5000	28.0000	27.5000	28.0000	+5.860%	3	469	+12.036%
2025-08-18	26.4500	26.4500	26.4500	26.4500	+3.320%	2	468	+18.601%
2025-08-15	25.6000	25.6000	25.6000	25.6000	-3.396%	5	466	+22.539%
2025-08-14	27.0000	27.0000	26.5000	26.5000	+3.922%	37	461	+18.377%
2025-08-13	25.0000	25.5000	25.0000	25.5000	+11.597%	4	457	+23.020%
2025-08-12	22.0000	24.3000	22.0000	22.8500	-0.218%	3	455	+37.287%
2025-08-11	23.0500	23.0500	22.9000	22.9000	-8.400%	2	453	+36.987%
2025-08-07	27.0100	27.0100	24.1500	25.0000	+6.883%	196	454	+25.480%
2025-08-06	23.3900	23.3900	23.3900	23.3900	-2.134%	1	423	+34.117%
2025-08-01	23.2000	23.9000	23.2000	23.9000	+19.500%	3	423	+31.255%
2025-07-30	19.7600	20.0000	19.7600	20.0000	-2.439%	11	421	+56.850%
2025-07-23	22.5000	22.5000	20.5000	20.5000	-3.891%	11	426	+53.024%
2025-07-22	21.3300	21.3300	21.3300	21.3300	+12.263%	1	416	+47.070%
2025-07-17	20.1600	20.2000	19.0000	19.0000	-11.628%	3	415	+65.105%
2025-07-16	21.5000	21.5000	21.5000	21.5000	-14.034%	1	417	+45.907%
2025-07-15	24.5000	25.0100	24.5000	25.0100	-3.137%	32	418	+25.430%
2025-07-09	25.6100	25.8200	25.6100	25.8200	-4.370%	30	446	+21.495%
2025-07-08	27.0000	27.0000	27.0000	27.0000	-3.571%	8	416	+16.185%
2025-07-03	28.0000	28.0000	28.0000	28.0000	-8.197%	1	423	+12.036%
2025-07-02	30.5000	30.5000	30.5000	30.5000	-4.984%	1	423	+2.852%
2025-07-01	33.0000	33.0000	32.1000	32.1000	-2.727%	2	424	-2.274%
2025-06-30	34.6000	34.6000	31.9600	33.0000	-7.042%	87	423	-4.939%
2025-06-27	32.1000	35.5000	32.1000	35.5000	+26.786%	5	423	-11.634%
2025-06-23	27.0000	28.4500	26.1000	28.0000	+5.660%	105	421	+12.036%
2025-06-20	31.1000	31.1000	26.5000	26.5000	-24.437%	44	321	+18.377%
2025-06-18	37.0000	37.0000	34.5000	35.0700	-9.380%	20	284	-10.550%
2025-06-17	38.7000	38.7000	38.7000	38.7000	+6.377%	20	284	-18.941%
2025-06-16	37.9000	37.9000	34.7000	36.3800	-24.208%	263	264	-13.771%
2025-06-12	48.1800	48.1800	48.0000	48.0000	0.000%	3	2	-34.646%

.dark-mode .zgrMT1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zgrMT1{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P110CRCL Jan 15 2027 110.00 Put (CRCL270115P00110000)option OPRA

CRCL20270115P110
CRCL Jan 15 2027 110.00 Put (CRCL270115P00110000)
option OPRA