Dark

CRCL20270115P115
CRCL Jan 15 2027 115.00 Put (CRCL270115P00115000)
option OPRA

EOD

Sep 30, 2026

35.40+30.147%(+8.20)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	35.4000	35.4000	35.4000	35.4000	+30.147%	55	194	0.000%
2026-09-21	27.2000	27.2000	27.2000	27.2000	-12.540%	1	195	+30.147%
2026-09-18	30.7000	31.1000	30.7000	31.1000	-6.466%	20	196	+13.826%
2026-09-15	33.2500	33.2500	33.2500	33.2500	+21.129%	2	196	+6.466%
2026-09-04	29.2500	29.2500	26.9500	27.4500	+2.617%	4	196	+28.962%
2026-09-03	28.9200	28.9200	26.7500	26.7500	-23.637%	3	196	+32.336%
2026-08-31	35.0300	35.0300	35.0300	35.0300	-1.380%	10	197	+1.056%
2026-08-28	35.5400	35.5400	35.4900	35.5200	+10.071%	4	197	-0.338%
2026-08-27	33.0000	33.0000	32.2700	32.2700	-10.560%	2	199	+9.699%
2026-08-21	36.0800	36.0800	36.0800	36.0800	-17.153%	1	199	-1.885%
2026-08-19	43.5500	43.5500	43.5500	43.5500	-6.745%	31	198	-18.714%
2026-08-18	46.8000	46.8000	46.7000	46.7000	-18.328%	5	170	-24.197%
2026-07-31	55.4700	57.1800	55.4700	57.1800	+14.360%	2	170	-38.090%
2026-07-10	50.0000	50.0000	50.0000	50.0000	-3.007%	1	169	-29.200%
2026-07-06	51.5500	51.5500	51.5500	51.5500	-6.781%	1	170	-31.329%
2026-06-30	53.6800	55.3000	53.6800	55.3000	+14.493%	4	171	-35.986%
2026-06-29	48.3000	48.3000	48.3000	48.3000	-1.328%	1	172	-26.708%
2026-06-26	48.9500	48.9500	48.9500	48.9500	-1.687%	2	172	-27.681%
2026-06-25	50.1800	50.1800	49.7900	49.7900	+2.575%	3	172	-28.901%
2026-06-24	48.5400	48.5400	48.5400	48.5400	+14.131%	1	171	-27.070%
2026-06-17	42.5300	42.5300	42.5300	42.5300	-5.067%	2	172	-16.765%
2026-06-12	44.0500	44.8000	44.0500	44.8000	+0.426%	9	172	-20.982%
2026-06-09	44.6100	44.6100	44.6100	44.6100	+2.317%	2	168	-20.646%
2026-06-05	42.8500	43.6000	42.8500	43.6000	+13.719%	2	170	-18.807%
2026-06-03	38.3400	38.3400	38.3400	38.3400	+21.406%	1	168	-7.668%
2026-05-26	31.8200	31.8200	31.5800	31.5800	+7.051%	3	167	+12.096%
2026-05-22	29.3700	29.5000	29.3700	29.5000	-6.881%	2	164	+20.000%
2026-05-20	31.6800	31.6800	31.6800	31.6800	+4.727%	2	164	+11.742%
2026-05-19	30.6000	30.6000	30.0500	30.2500	+2.542%	3	161	+17.025%
2026-05-15	30.4000	30.4000	29.5000	29.5000	+21.399%	18	161	+20.000%
2026-05-11	29.5000	29.5000	24.3000	24.3000	-20.066%	17	145	+45.679%
2026-05-08	30.0000	30.8500	29.7900	30.4000	-2.408%	21	158	+16.447%
2026-05-07	31.1500	31.1500	31.1500	31.1500	+1.235%	1	139	+13.644%
2026-05-05	28.9000	30.7700	28.9000	30.7700	-2.780%	3	138	+15.047%
2026-05-04	31.6500	31.6500	31.6500	31.6500	-18.428%	10	135	+11.848%
2026-04-28	38.7500	38.8000	38.7500	38.8000	+10.071%	3	145	-8.763%
2026-04-22	35.2500	35.2500	35.2500	35.2500	-4.342%	11	142	+0.426%
2026-04-20	36.8500	36.8500	36.8500	36.8500	+4.717%	1	132	-3.935%
2026-04-17	34.8300	35.1900	34.8300	35.1900	-16.214%	2	131	+0.597%
2026-04-10	42.0000	42.0000	42.0000	42.0000	+2.941%	2	131	-15.714%
2026-04-09	40.8000	40.8000	40.8000	40.8000	+4.615%	1	129	-13.235%
2026-04-08	39.0000	39.0000	39.0000	39.0000	-0.637%	1	128	-9.231%
2026-04-06	39.2500	39.2500	39.2500	39.2500	+6.081%	1	129	-9.809%
2026-03-26	37.0000	37.0000	37.0000	37.0000	+41.167%	1	128	-4.324%
2026-03-20	26.5000	26.5000	26.2100	26.2100	-4.691%	44	128	+35.063%
2026-03-19	27.4500	27.5000	26.9700	27.5000	+9.431%	23	111	+28.727%
2026-03-18	24.6000	25.1300	24.6000	25.1300	+3.076%	3	111	+40.867%
2026-03-17	24.2100	24.3800	24.2100	24.3800	-11.345%	3	110	+45.201%
2026-03-16	27.6800	27.6800	27.5000	27.5000	-9.836%	2	111	+28.727%
2026-03-11	29.4000	30.5000	29.4000	30.5000	+0.561%	3	112	+16.066%
2026-03-10	31.2000	31.2000	30.2100	30.3300	-9.490%	4	111	+16.716%
2026-03-09	33.5100	33.5100	33.5100	33.5100	-4.257%	1	110	+5.640%
2026-03-05	35.0000	35.0000	35.0000	35.0000	+0.952%	1	111	+1.143%
2026-03-04	34.4000	34.6700	34.2500	34.6700	-4.094%	24	110	+2.106%
2026-03-03	36.2000	36.2000	36.1500	36.1500	-5.933%	73	90	-2.075%
2026-03-02	38.6500	38.6500	38.4300	38.4300	-7.509%	5	57	-7.884%
2026-02-26	41.5500	41.5500	41.5500	41.5500	-13.257%	1	58	-14.801%
2026-02-25	48.1500	48.1500	47.9000	47.9000	-21.987%	24	58	-26.096%
2026-02-11	61.2500	61.4000	61.2500	61.4000	+3.454%	2	58	-42.345%
2026-02-10	59.3500	59.3500	59.3500	59.3500	+10.935%	2	58	-40.354%
2026-01-29	53.5000	53.5000	53.5000	53.5000	+4.902%	2	58	-33.832%
2026-01-27	52.1000	52.1000	51.0000	51.0000	+5.176%	2	60	-30.588%
2026-01-20	48.4900	48.4900	48.4900	48.4900	+1.401%	10	60	-26.995%
2026-01-16	48.0000	48.0000	47.8200	47.8200	-0.125%	3	59	-25.972%
2026-01-15	44.9200	47.8800	44.9200	47.8800	+6.756%	2	59	-26.065%
2026-01-12	44.9000	44.9000	44.8500	44.8500	-1.709%	2	59	-21.070%
2026-01-09	45.6300	45.6300	45.6300	45.6300	-5.626%	1	59	-22.419%
2025-12-29	48.3500	48.3500	48.3500	48.3500	+12.103%	2	60	-26.784%
2025-12-22	43.1300	43.1300	43.1300	43.1300	-8.970%	1	61	-17.923%
2025-12-17	45.8500	47.3800	45.8500	47.3800	-4.879%	2	61	-25.285%
2025-12-15	49.8100	49.8100	49.8100	49.8100	+5.866%	1	61	-28.930%
2025-12-03	47.4000	47.4000	47.0500	47.0500	-3.980%	2	60	-24.761%
2025-11-28	49.2500	49.2500	49.0000	49.0000	-11.902%	2	60	-27.755%
2025-11-25	55.6200	55.6200	55.6200	55.6200	-1.645%	1	60	-36.354%
2025-11-20	56.5500	56.5500	56.5500	56.5500	+1.435%	5	60	-37.401%
2025-11-19	55.6500	55.8500	55.6000	55.7500	+17.393%	32	65	-36.502%
2025-11-13	47.1800	47.9000	47.1800	47.4900	+2.570%	3	49	-25.458%
2025-11-12	46.0500	46.3000	46.0500	46.3000	+8.839%	2	48	-23.542%
2025-11-07	42.5400	42.5400	42.5400	42.5400	+9.470%	5	49	-16.784%
2025-11-04	39.9000	39.9000	37.7000	38.8600	+7.944%	6	49	-8.904%
2025-10-30	36.0000	36.0000	36.0000	36.0000	+7.946%	1	48	-1.667%
2025-10-29	33.3500	33.3500	33.3500	33.3500	-3.752%	1	48	+6.147%
2025-10-28	34.4700	34.6500	34.4700	34.6500	+22.872%	2	47	+2.165%
2025-10-06	28.2000	28.2000	28.2000	28.2000	-2.422%	2	49	+25.532%
2025-10-03	26.8000	29.0000	26.8000	28.9000	-15.324%	7	49	+22.491%
2025-09-26	34.1300	34.1300	34.1300	34.1300	+2.186%	35	52	+3.721%
2025-09-25	33.3000	33.5000	33.3000	33.4000	+7.292%	4	25	+5.988%
2025-09-23	31.1300	31.1300	31.1300	31.1300	+4.358%	1	24	+13.717%
2025-09-22	29.8300	29.8300	29.8300	29.8300	+3.040%	1	23	+18.672%
2025-09-19	28.9500	28.9500	28.9500	28.9500	-6.006%	1	24	+22.280%
2025-09-18	30.8000	30.8000	30.8000	30.8000	-5.753%	1	24	+14.935%
2025-09-15	32.6800	32.6800	32.6800	32.6800	+11.460%	2	25	+8.323%
2025-09-11	29.3400	29.3400	29.3200	29.3200	-19.117%	5	25	+20.737%
2025-09-10	36.2500	36.2500	36.2500	36.2500	+0.863%	1	25	-2.345%
2025-09-09	34.9000	35.9400	34.3100	35.9400	-0.526%	14	26	-1.503%
2025-09-08	36.2000	38.3700	35.5500	36.1300	+0.865%	12	27	-2.020%
2025-09-05	35.1000	35.8200	35.1000	35.8200	+1.761%	4	28	-1.173%
2025-09-04	35.1000	35.2000	35.1000	35.2000	+11.041%	3	28	+0.568%
2025-08-27	31.7000	31.7000	31.7000	31.7000	0.000%	1	31	+11.672%
2025-08-25	31.7000	31.7000	31.7000	31.7000	+7.713%	1	31	+11.672%
2025-08-14	28.4000	29.4300	28.4000	29.4300	+10.060%	4	31	+20.285%
2025-08-13	26.7400	26.7400	26.7400	26.7400	+4.047%	1	29	+32.386%
2025-08-12	25.7000	25.7000	25.7000	25.7000	+0.273%	1	28	+37.743%
2025-08-11	25.6300	25.6300	25.6300	25.6300	-7.306%	1	28	+38.119%
2025-08-07	27.3500	28.0100	27.3500	27.6500	+3.947%	42	27	+28.029%
2025-08-04	26.6000	26.6000	26.6000	26.6000	+12.712%	1	7	+33.083%
2025-07-22	24.0000	24.0000	23.6000	23.6000	+7.175%	2	7	+50.000%
2025-07-17	22.3000	22.3000	22.0200	22.0200	-22.737%	4	9	+60.763%
2025-07-14	28.9000	28.9000	28.5000	28.5000	-18.103%	3	7	+24.211%
2025-07-01	34.8000	34.8000	34.8000	34.8000	-3.867%	1	5	+1.724%
2025-06-30	37.9000	37.9000	36.2000	36.2000	+3.429%	2	6	-2.210%
2025-06-27	35.0000	35.0000	35.0000	35.0000	+14.267%	1	5	+1.143%
2025-06-25	30.6300	30.6300	30.6300	30.6300	+6.911%	3	4	+15.573%
2025-06-23	28.6500	28.6500	28.6500	28.6500	-22.041%	1	2	+23.560%
2025-06-18	38.4000	38.6000	36.7500	36.7500	-23.438%	6	3	-3.673%
2025-06-13	48.0000	48.0000	48.0000	48.0000	-5.660%	2	3	-26.250%
2025-06-12	51.1500	51.1500	50.8800	50.8800	0.000%	2	2	-30.425%

.dark-mode .fNJfnD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fNJfnD{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P115CRCL Jan 15 2027 115.00 Put (CRCL270115P00115000)option OPRA

CRCL20270115P115
CRCL Jan 15 2027 115.00 Put (CRCL270115P00115000)
option OPRA