Dark

CRCL20270115P120
CRCL Jan 15 2027 120.00 Put (CRCL270115P00120000)
option OPRA

EOD

Sep 30, 2026

39.75+3.922%(+1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	39.7500	39.7500	39.7500	39.7500	+3.922%	1	1,664	0.000%
2026-09-28	38.2500	38.2500	38.2500	38.2500	+6.250%	2	1,664	+3.922%
2026-09-25	36.0000	36.0000	36.0000	36.0000	+8.434%	1	1,666	+10.417%
2026-09-24	33.2000	33.2000	33.2000	33.2000	+1.840%	1	1,665	+19.729%
2026-09-22	32.6000	32.6000	32.6000	32.6000	-2.395%	5	1,664	+21.933%
2026-09-21	33.4000	33.4000	33.4000	33.4000	-3.301%	2	1,669	+19.012%
2026-09-18	34.5400	34.5400	34.5400	34.5400	-15.756%	1	1,671	+15.084%
2026-09-16	41.0000	41.0000	41.0000	41.0000	+6.966%	5	1,672	-3.049%
2026-09-15	38.5700	38.5700	38.3300	38.3300	+15.626%	8	1,677	+3.705%
2026-09-14	33.1600	33.1600	33.1500	33.1500	-5.690%	10	1,669	+19.910%
2026-09-09	34.7000	35.1500	34.3000	35.1500	+7.459%	4	1,663	+13.087%
2026-09-08	32.7100	32.7100	32.7100	32.7100	+6.132%	1	1,664	+21.522%
2026-09-04	30.9500	30.9500	30.8200	30.8200	-0.581%	12	1,667	+28.975%
2026-09-03	32.4800	32.4800	31.0000	31.0000	-16.194%	6	1,667	+28.226%
2026-08-28	36.9900	36.9900	36.9900	36.9900	+3.469%	7	1,669	+7.461%
2026-08-27	35.7500	35.7500	35.7500	35.7500	-10.513%	12	1,676	+11.189%
2026-08-24	39.4900	39.9500	39.4900	39.9500	-8.372%	4	1,672	-0.501%
2026-08-20	43.3500	43.6000	43.3500	43.6000	-4.386%	3	1,669	-8.830%
2026-08-19	45.6000	45.6000	45.6000	45.6000	-10.148%	25	1,670	-12.829%
2026-08-14	50.7500	50.7500	50.7500	50.7500	-11.369%	1	1,670	-21.675%
2026-08-10	56.6700	57.2600	56.6700	57.2600	+0.245%	4	1,671	-30.580%
2026-08-07	57.1200	57.1200	57.1200	57.1200	-1.347%	154	1,673	-30.410%
2026-08-06	57.6500	57.9000	57.6500	57.9000	-3.500%	12	1,519	-31.347%
2026-08-05	62.0000	62.0000	60.0000	60.0000	+2.093%	5	1,519	-33.750%
2026-08-04	59.3000	59.3000	58.7700	58.7700	-3.052%	5	1,521	-32.363%
2026-07-28	60.6200	60.6200	60.6200	60.6200	+8.619%	1	1,521	-34.428%
2026-07-22	55.8100	55.8100	55.8100	55.8100	+2.686%	2	1,521	-28.776%
2026-07-21	52.8700	54.5000	52.8700	54.3500	-6.454%	3	1,520	-26.863%
2026-07-15	58.1000	58.1000	58.1000	58.1000	-3.728%	1	1,520	-31.583%
2026-07-13	60.3500	60.3500	60.3500	60.3500	+13.653%	1	1,520	-34.134%
2026-07-10	53.1000	53.1000	53.1000	53.1000	-4.152%	1	1,520	-25.141%
2026-07-06	56.5100	56.5100	55.4000	55.4000	-2.465%	2	1,521	-28.249%
2026-07-02	57.0000	57.0000	56.6900	56.8000	-5.820%	3	1,521	-30.018%
2026-06-30	54.1000	60.4000	54.1000	60.3100	+13.792%	141	1,521	-34.091%
2026-06-26	53.0000	53.0000	53.0000	53.0000	-1.248%	1	1,433	-25.000%
2026-06-24	53.0000	53.6700	53.0000	53.6700	+6.912%	2	1,433	-25.936%
2026-06-23	50.2000	50.2000	50.2000	50.2000	+6.356%	1	1,433	-20.817%
2026-06-22	47.2000	47.2000	47.2000	47.2000	-3.967%	4	1,433	-15.784%
2026-06-18	49.4000	49.4000	49.1500	49.1500	+2.077%	4	1,440	-19.125%
2026-06-08	48.1500	48.1500	48.1500	48.1500	+1.797%	1	1,440	-17.445%
2026-06-05	45.5000	47.3000	45.5000	47.3000	+9.314%	5	1,441	-15.962%
2026-06-04	41.7600	43.5600	41.7600	43.2700	+3.024%	9	1,439	-8.135%
2026-06-03	40.7500	42.2800	40.7500	42.0000	+7.198%	44	1,444	-5.357%
2026-06-02	38.4500	39.1800	38.4500	39.1800	+8.682%	17	1,439	+1.455%
2026-06-01	36.0500	36.0500	36.0500	36.0500	+1.264%	5	1,439	+10.264%
2026-05-26	35.6000	35.6000	35.6000	35.6000	+9.538%	2	1,434	+11.657%
2026-05-22	31.4000	32.5000	31.4000	32.5000	-3.130%	11	1,422	+22.308%
2026-05-20	34.1000	34.5500	33.5500	33.5500	-0.445%	34	1,422	+18.480%
2026-05-19	33.7000	33.7000	33.7000	33.7000	-4.261%	1	1,387	+17.953%
2026-05-18	34.5500	35.2000	34.5500	35.2000	+3.804%	2	1,387	+12.926%
2026-05-15	34.0300	34.0300	33.1900	33.9100	+5.442%	21	1,387	+17.222%
2026-05-14	32.5000	32.5000	29.1000	32.1600	+9.017%	25	1,366	+23.601%
2026-05-13	29.5000	29.5000	29.5000	29.5000	-3.088%	2	1,354	+34.746%
2026-05-12	29.5000	30.4400	29.1000	30.4400	+6.322%	17	1,354	+30.585%
2026-05-11	31.7000	31.7000	28.6300	28.6300	-14.281%	13	1,354	+38.840%
2026-05-08	33.2500	34.1500	33.2500	33.4000	-0.149%	75	1,347	+19.012%
2026-05-07	33.4500	33.4500	33.4500	33.4500	+7.868%	1	1,311	+18.834%
2026-05-06	33.0000	33.1000	31.0100	31.0100	-6.596%	25	1,312	+28.184%
2026-05-05	33.2000	33.2000	33.2000	33.2000	+4.403%	1	1,306	+19.729%
2026-05-04	34.0000	34.0000	31.8000	31.8000	-23.869%	183	1,305	+25.000%
2026-04-28	42.2500	42.2500	41.7700	41.7700	+0.894%	11	1,132	-4.836%
2026-04-27	41.4000	41.4000	41.4000	41.4000	+4.678%	1	1,121	-3.986%
2026-04-24	39.5500	39.5500	39.5500	39.5500	+4.079%	20	1,122	+0.506%
2026-04-16	38.0000	38.0000	38.0000	38.0000	-17.175%	2	1,102	+4.605%
2026-04-10	45.8800	45.8800	45.8800	45.8800	+3.567%	2	1,100	-13.361%
2026-04-09	44.3500	44.3500	44.3000	44.3000	+5.276%	15	1,100	-10.271%
2026-03-31	41.9000	42.0800	41.9000	42.0800	-2.638%	10	1,098	-5.537%
2026-03-27	43.4000	43.8500	43.2200	43.2200	+7.969%	11	1,093	-8.029%
2026-03-24	38.0400	40.0300	38.0400	40.0300	+34.329%	701	1,096	-0.699%
2026-03-23	29.8000	29.8000	29.8000	29.8000	+3.114%	1	428	+33.389%
2026-03-20	30.0000	30.0000	28.5900	28.9000	-0.345%	3	429	+37.543%
2026-03-19	30.5000	30.8000	29.0000	29.0000	+4.467%	11	430	+37.069%
2026-03-18	28.5900	28.5900	27.0000	27.7600	+2.739%	17	429	+43.192%
2026-03-17	29.7400	30.0000	26.6500	27.0200	-10.678%	45	431	+47.113%
2026-03-16	31.0000	31.0000	30.0000	30.2500	-11.160%	16	422	+31.405%
2026-03-13	32.8500	34.0500	32.8500	34.0500	+1.339%	74	424	+16.740%
2026-03-11	32.8300	33.6200	32.8300	33.6000	-0.059%	23	365	+18.304%
2026-03-10	33.5000	33.6200	31.5200	33.6200	-9.012%	25	375	+18.233%
2026-03-05	38.6500	38.6500	36.9500	36.9500	-3.525%	5	366	+7.578%
2026-03-04	38.3000	38.3000	38.3000	38.3000	-2.021%	1	363	+3.786%
2026-03-03	41.6100	41.6100	39.0900	39.0900	-23.338%	13	363	+1.688%
2026-02-25	50.9900	50.9900	50.9900	50.9900	-16.954%	8	372	-22.044%
2026-02-20	61.4000	61.4000	61.4000	61.4000	-2.011%	1	372	-35.261%
2026-02-19	62.6600	62.6600	62.6600	62.6600	+3.433%	1	373	-36.562%
2026-02-18	60.5800	60.5800	60.5800	60.5800	-3.258%	1	372	-34.384%
2026-02-17	66.4000	66.4000	62.6200	62.6200	-1.074%	10	372	-36.522%
2026-02-13	63.3000	63.3000	63.3000	63.3000	-4.826%	1	380	-37.204%
2026-02-12	66.5100	66.5100	66.5100	66.5100	+6.638%	2	380	-40.235%
2026-02-10	62.1700	62.3700	62.1700	62.3700	-1.000%	2	382	-36.267%
2026-02-06	63.0000	63.0000	63.0000	63.0000	-11.641%	1	380	-36.905%
2026-02-05	68.7000	73.5000	68.7000	71.3000	+7.057%	39	379	-44.250%
2026-02-03	66.6000	66.6000	66.6000	66.6000	+7.419%	1	394	-40.315%
2026-02-02	62.0800	62.0800	62.0000	62.0000	+3.144%	2	393	-35.887%
2026-01-30	60.0000	60.1100	60.0000	60.1100	+4.941%	2	391	-33.871%
2026-01-29	57.2800	57.2800	57.2800	57.2800	+6.074%	1	391	-30.604%
2026-01-28	54.3500	54.3500	54.0000	54.0000	-3.295%	7	390	-26.389%
2026-01-27	55.8400	55.8400	55.8400	55.8400	+3.026%	5	397	-28.814%
2026-01-21	54.2000	54.2000	54.2000	54.2000	+16.309%	4	392	-26.661%
2026-01-13	46.6000	46.6000	46.6000	46.6000	-3.918%	2	392	-14.700%
2026-01-12	49.1500	49.1500	48.5000	48.5000	-2.650%	3	392	-18.041%
2026-01-07	49.8200	49.8200	49.8200	49.8200	-2.752%	2	393	-20.213%
2025-12-31	51.2000	51.2300	51.2000	51.2300	+0.059%	12	383	-22.409%
2025-12-29	50.9500	51.5500	50.9500	51.2000	+2.277%	68	383	-22.363%
2025-12-23	51.5000	51.5000	50.0500	50.0600	+0.120%	4	407	-20.595%
2025-12-18	50.0000	50.0000	50.0000	50.0000	-14.237%	1	405	-20.500%
2025-11-21	58.3000	58.3000	58.3000	58.3000	-2.361%	1	405	-31.818%
2025-11-20	59.6500	59.7100	59.6500	59.7100	-0.732%	2	405	-33.428%
2025-11-19	56.5200	60.2500	56.5200	60.1500	+12.283%	38	405	-33.915%
2025-11-17	53.1000	54.1000	53.1000	53.5700	+2.881%	3	400	-25.798%
2025-11-14	52.0700	52.0700	52.0700	52.0700	-0.058%	1	400	-23.660%
2025-11-13	51.1000	52.1000	51.1000	52.1000	+6.500%	2	400	-23.704%
2025-11-12	48.9200	48.9200	48.9200	48.9200	+4.642%	1	400	-18.745%
2025-11-07	46.2500	46.7500	46.2500	46.7500	+11.310%	2	399	-14.973%
2025-11-05	42.0000	42.0000	42.0000	42.0000	+1.205%	1	399	-5.357%
2025-11-04	41.0000	41.5000	41.0000	41.5000	+2.343%	2	399	-4.217%
2025-11-03	39.5000	40.5500	39.5000	40.5500	+3.655%	3	397	-1.973%
2025-10-31	38.7000	39.1200	38.7000	39.1200	+0.955%	2	397	+1.610%
2025-10-30	39.0500	39.0500	38.7500	38.7500	+3.333%	2	397	+2.581%
2025-10-29	37.5000	37.5000	37.5000	37.5000	+5.337%	1	397	+6.000%
2025-10-28	34.3500	35.6000	34.3500	35.6000	-0.112%	3	396	+11.657%
2025-10-27	35.6400	35.6400	35.6400	35.6400	+3.244%	1	395	+11.532%
2025-10-24	34.4000	34.5200	34.4000	34.5200	-7.453%	3	395	+15.151%
2025-10-23	36.7000	37.3000	36.7000	37.3000	-2.356%	2	394	+6.568%
2025-10-22	38.2000	38.2000	38.2000	38.2000	+3.243%	1	393	+4.058%
2025-10-21	36.5800	37.0000	36.5800	37.0000	-5.177%	3	392	+7.432%
2025-10-17	37.7500	39.0200	37.7500	39.0200	+9.915%	10	389	+1.871%
2025-10-13	35.9000	35.9000	35.5000	35.5000	+10.938%	2	389	+11.972%
2025-10-09	32.0000	32.0000	32.0000	32.0000	0.000%	1	390	+24.219%
2025-10-07	29.6500	32.0000	29.6500	32.0000	+1.587%	2	390	+24.219%
2025-10-06	31.0400	31.5000	31.0400	31.5000	+5.918%	3	390	+26.190%
2025-10-03	29.7400	29.7400	29.7400	29.7400	-0.867%	1	393	+33.658%
2025-10-02	32.6600	32.8500	30.0000	30.0000	-12.968%	5	394	+32.500%
2025-09-30	34.4700	34.4700	34.4700	34.4700	+3.235%	1	397	+15.318%
2025-09-29	33.8900	34.1800	33.3900	33.3900	-13.273%	3	398	+19.048%
2025-09-26	38.5000	38.5000	38.1700	38.5000	+11.207%	72	399	+3.247%
2025-09-25	35.6500	35.6500	34.4800	34.6200	+4.909%	3	397	+14.818%
2025-09-22	33.0000	33.0000	33.0000	33.0000	+4.068%	1	397	+20.455%
2025-09-19	31.7100	31.7100	31.7100	31.7100	-0.906%	1	397	+25.355%
2025-09-18	33.9100	33.9100	32.0000	32.0000	-12.281%	24	396	+24.219%
2025-09-17	34.2500	37.0500	34.2500	36.4800	+8.896%	4	417	+8.964%
2025-09-16	33.5000	33.5000	33.5000	33.5000	-6.477%	1	416	+18.657%
2025-09-12	34.0000	35.8200	33.3000	35.8200	+5.570%	21	417	+10.972%
2025-09-11	36.1000	36.1000	33.0000	33.9300	-13.774%	8	413	+17.153%
2025-09-10	36.5000	39.4000	36.5000	39.3500	+1.811%	29	406	+1.017%
2025-09-09	38.6500	38.6500	38.6500	38.6500	-2.645%	17	379	+2.846%
2025-09-08	40.0000	40.0000	39.4000	39.7000	-2.385%	28	362	+0.126%
2025-09-05	40.1000	41.3000	40.1000	40.6700	+8.367%	227	357	-2.262%
2025-09-04	38.2200	39.4200	37.5300	37.5300	+1.432%	78	152	+5.915%
2025-09-03	38.1000	38.5000	37.0000	37.0000	-0.323%	5	223	+7.432%
2025-09-02	36.2000	37.1200	36.2000	37.1200	+10.806%	7	218	+7.085%
2025-08-29	33.5000	33.5000	33.5000	33.5000	-1.471%	1	211	+18.657%
2025-08-27	34.0000	34.0000	34.0000	34.0000	-3.546%	1	211	+16.912%
2025-08-26	36.6300	36.6300	35.2500	35.2500	+0.427%	78	210	+12.766%
2025-08-25	36.3700	36.3700	35.1000	35.1000	+8.736%	15	134	+13.248%
2025-08-20	32.2800	32.2800	32.2800	32.2800	+5.525%	1	121	+23.141%
2025-08-18	30.5900	30.5900	30.5900	30.5900	-7.021%	1	122	+29.944%
2025-08-15	32.9000	32.9000	32.9000	32.9000	-0.303%	1	121	+20.821%
2025-08-14	32.2000	33.0000	32.2000	33.0000	+10.000%	21	120	+20.455%
2025-08-13	27.0000	30.0000	27.0000	30.0000	+4.895%	34	104	+32.500%
2025-08-12	28.6000	28.6000	28.6000	28.6000	+0.882%	1	79	+38.986%
2025-08-11	28.7500	28.7500	28.3400	28.3500	-3.898%	3	79	+40.212%
2025-08-08	31.8700	31.8700	29.5000	29.5000	-3.971%	2	80	+34.746%
2025-08-07	30.0000	30.8700	28.5000	30.7200	+4.419%	9	80	+29.395%
2025-08-06	30.8000	31.0000	29.4200	29.4200	+0.375%	12	80	+35.112%
2025-08-05	29.3100	29.3100	29.3100	29.3100	-2.883%	1	81	+35.619%
2025-08-04	29.8500	31.6000	29.8500	30.1800	+4.719%	7	81	+31.710%
2025-08-01	27.0000	28.8200	26.9500	28.8200	+15.280%	10	84	+37.925%
2025-07-30	25.0000	25.0000	25.0000	25.0000	-5.482%	10	80	+59.000%
2025-07-28	26.4500	26.4500	26.4500	26.4500	+0.189%	1	80	+50.284%
2025-07-24	28.1500	28.1500	26.4000	26.4000	+9.091%	3	79	+50.568%
2025-07-23	24.2000	24.2000	24.2000	24.2000	-3.006%	1	79	+64.256%
2025-07-18	25.0500	25.0500	24.9500	24.9500	+8.478%	3	79	+59.319%
2025-07-17	26.2000	26.2000	23.0000	23.0000	-8.549%	15	79	+72.826%
2025-07-16	29.3600	29.3600	25.1500	25.1500	-19.132%	15	79	+58.052%
2025-07-14	33.7000	33.7000	31.0000	31.1000	-11.547%	11	80	+27.814%
2025-07-11	35.1600	35.1600	35.1600	35.1600	+13.237%	1	77	+13.055%
2025-07-09	31.0500	31.0500	31.0500	31.0500	+1.770%	1	76	+28.019%
2025-07-08	31.0000	31.0000	30.5000	30.5100	-3.112%	12	77	+30.285%
2025-07-07	32.0000	32.0000	31.4900	31.4900	-15.327%	2	77	+26.231%
2025-07-01	40.7000	40.7000	37.1900	37.1900	-5.176%	2	76	+6.884%
2025-06-30	39.2500	39.4600	37.3000	39.2200	-5.494%	123	78	+1.351%
2025-06-27	32.9000	41.5000	32.9000	41.5000	+24.066%	14	62	-4.217%
2025-06-26	33.3600	33.4500	33.3600	33.4500	-1.618%	6	59	+18.834%
2025-06-25	34.0000	34.0000	34.0000	34.0000	+9.677%	3	58	+16.912%
2025-06-24	31.0000	31.0000	31.0000	31.0000	+2.310%	1	55	+28.226%
2025-06-23	31.0000	32.0300	30.3000	30.3000	-0.296%	33	54	+31.188%
2025-06-20	35.0000	36.3700	30.3900	30.3900	-21.473%	30	32	+30.800%
2025-06-18	41.4900	41.4900	38.7000	38.7000	-10.000%	23	13	+2.713%
2025-06-17	42.0000	43.0000	42.0000	43.0000	-0.463%	6	13	-7.558%
2025-06-16	41.5000	43.2000	41.5000	43.2000	-13.131%	6	8	-7.986%
2025-06-13	49.7300	49.7300	49.7300	49.7300	-10.396%	2	2	-20.068%
2025-06-12	55.5000	55.5000	55.5000	55.5000	0.000%	1	1	-28.378%

.dark-mode .mc92mh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mc92mh{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P120CRCL Jan 15 2027 120.00 Put (CRCL270115P00120000)option OPRA

CRCL20270115P120
CRCL Jan 15 2027 120.00 Put (CRCL270115P00120000)
option OPRA