Dark

CRCL20270115P125
CRCL Jan 15 2027 125.00 Put (CRCL270115P00125000)
option OPRA

EOD

Sep 30, 2026

44.20+12.041%(+4.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	44.2000	44.2000	44.2000	44.2000	+12.041%	1	383	0.000%
2026-09-18	39.4500	39.4500	39.4500	39.4500	-12.275%	22	384	+12.041%
2026-09-17	44.9700	44.9700	44.9700	44.9700	+5.812%	10	371	-1.712%
2026-09-15	42.5000	42.5000	42.5000	42.5000	+22.655%	5	361	+4.000%
2026-09-04	34.5000	34.6500	34.5000	34.6500	+2.667%	12	356	+27.561%
2026-09-03	33.7500	33.7500	33.7500	33.7500	-12.565%	1	356	+30.963%
2026-08-31	38.6000	38.6000	38.6000	38.6000	-7.055%	15	356	+14.508%
2026-08-28	41.5300	41.5300	41.5300	41.5300	+3.308%	1	351	+6.429%
2026-08-27	40.1500	40.2000	40.1500	40.2000	-19.180%	2	351	+9.950%
2026-08-19	49.7400	49.7400	49.7400	49.7400	-8.263%	1	349	-11.138%
2026-08-17	54.2200	54.2200	54.2200	54.2200	-3.523%	10	350	-18.480%
2026-08-13	56.2000	56.2000	56.2000	56.2000	-0.969%	1	360	-21.352%
2026-08-11	56.7500	56.7500	56.7500	56.7500	-6.121%	2	361	-22.115%
2026-08-07	60.4500	60.4500	60.4500	60.4500	-10.378%	1	361	-26.882%
2026-07-17	67.4500	67.4500	67.4500	67.4500	+8.528%	1	362	-34.470%
2026-06-30	62.1500	62.1500	62.1500	62.1500	+8.238%	1	362	-28.882%
2026-06-24	56.9000	58.6000	56.9000	57.4200	+5.629%	4	362	-23.023%
2026-06-23	54.3600	54.3600	54.3600	54.3600	+5.451%	2	363	-18.690%
2026-06-16	51.5500	51.5500	51.5500	51.5500	-2.126%	2	361	-14.258%
2026-06-09	52.6700	52.6700	52.6700	52.6700	+2.771%	4	360	-16.081%
2026-06-05	51.2500	51.2500	51.2500	51.2500	+14.143%	1	360	-13.756%
2026-06-03	44.8500	44.9000	44.8500	44.9000	+12.250%	3	360	-1.559%
2026-06-01	40.0000	40.1500	40.0000	40.0000	+9.022%	9	357	+10.500%
2026-05-20	36.8000	36.8300	36.6900	36.6900	-1.371%	4	348	+20.469%
2026-05-19	37.0000	37.2000	36.6000	37.2000	-0.054%	37	347	+18.817%
2026-05-15	37.2200	37.2200	37.2200	37.2200	+6.556%	14	347	+18.753%
2026-05-14	32.0000	34.9300	32.0000	34.9300	+4.895%	9	333	+26.539%
2026-05-12	33.0000	33.3500	32.0000	33.3000	+8.398%	40	287	+32.733%
2026-05-11	30.7400	30.7400	30.7200	30.7200	-19.158%	2	287	+43.880%
2026-05-07	37.9000	38.0000	37.3000	38.0000	+11.014%	18	288	+16.316%
2026-05-06	36.0000	36.0000	34.2000	34.2300	-7.486%	23	291	+29.126%
2026-05-05	33.5000	37.0000	33.5000	37.0000	+3.497%	11	291	+19.459%
2026-05-04	36.1300	36.1300	35.1800	35.7500	-17.740%	4	282	+23.636%
2026-05-01	43.4600	43.4600	43.4600	43.4600	-0.776%	11	271	+1.703%
2026-04-24	43.8000	43.8000	43.8000	43.8000	+1.860%	1	271	+0.913%
2026-04-21	43.0000	43.0000	43.0000	43.0000	+3.990%	1	270	+2.791%
2026-04-16	41.0500	41.4000	41.0500	41.3500	-16.985%	8	270	+6.892%
2026-04-10	49.8100	49.8100	49.8100	49.8100	+9.232%	1	271	-11.263%
2026-04-08	45.6000	45.6000	45.6000	45.6000	-11.111%	1	270	-3.070%
2026-04-02	51.3000	51.3000	51.3000	51.3000	+16.990%	1	269	-13.840%
2026-03-26	43.8900	43.8900	43.8500	43.8500	+6.432%	2	269	+0.798%
2026-03-25	41.3500	41.3500	41.2000	41.2000	-1.435%	2	269	+7.282%
2026-03-24	38.9500	42.2200	38.9500	41.8000	+29.092%	3	269	+5.742%
2026-03-20	32.3800	32.3800	32.3800	32.3800	+1.188%	5	270	+36.504%
2026-03-19	33.0100	33.7800	32.0000	32.0000	+3.560%	28	272	+38.125%
2026-03-18	31.0000	31.0000	30.8800	30.9000	+3.970%	7	274	+43.042%
2026-03-17	31.9700	31.9700	29.7200	29.7200	-10.076%	24	268	+48.721%
2026-03-16	33.8000	33.8000	33.0500	33.0500	-12.566%	14	269	+33.737%
2026-03-12	37.6500	37.9400	37.6500	37.8000	+0.827%	3	264	+16.931%
2026-03-11	34.4500	37.4900	34.4500	37.4900	+3.449%	3	266	+17.898%
2026-03-10	34.5700	36.2400	34.5700	36.2400	-8.600%	9	266	+21.965%
2026-03-05	42.0500	42.0500	39.6500	39.6500	-6.816%	27	268	+11.475%
2026-03-03	44.3000	44.3000	42.5500	42.5500	-18.015%	72	295	+3.878%
2026-02-27	52.0000	52.4500	51.8000	51.9000	-24.597%	87	228	-14.836%
2026-02-12	68.8300	68.8300	68.8300	68.8300	+1.221%	2	293	-35.784%
2026-02-09	68.0500	68.0500	68.0000	68.0000	-2.718%	2	295	-35.000%
2026-02-06	71.2300	71.2300	69.9000	69.9000	-6.263%	3	296	-36.767%
2026-02-05	74.5700	74.5700	74.5700	74.5700	+2.221%	1	294	-40.727%
2026-02-04	72.8500	73.0000	72.8500	72.9500	+24.701%	88	294	-39.411%
2026-01-28	58.5000	58.5000	58.5000	58.5000	-3.065%	5	231	-24.444%
2026-01-27	60.3500	60.3500	60.3500	60.3500	+1.651%	5	231	-26.761%
2026-01-26	59.3700	59.3700	59.3700	59.3700	+19.385%	1	226	-25.552%
2026-01-14	49.7300	49.7300	49.7300	49.7300	-7.393%	2	226	-11.120%
2026-01-06	53.7000	53.7000	53.7000	53.7000	+0.468%	14	225	-17.691%
2026-01-02	53.4000	53.4500	53.4000	53.4500	-3.624%	2	239	-17.306%
2025-12-31	55.4600	55.4600	55.4600	55.4600	+0.544%	1	241	-20.303%
2025-12-30	55.1600	55.1600	55.1600	55.1600	+1.211%	1	241	-19.869%
2025-12-29	54.5000	54.5000	54.5000	54.5000	-0.909%	5	241	-18.899%
2025-12-24	54.1500	55.0000	54.1500	55.0000	+4.068%	4	250	-19.636%
2025-12-12	53.1300	53.1300	52.8500	52.8500	-8.485%	15	250	-16.367%
2025-12-02	57.7500	57.7500	57.7500	57.7500	-10.089%	1	235	-23.463%
2025-11-21	64.2300	64.2300	64.2300	64.2300	-2.088%	9	235	-31.185%
2025-11-20	63.8900	66.1500	63.8900	65.6000	+2.596%	109	239	-32.622%
2025-11-19	64.2500	65.5000	63.4300	63.9400	+15.582%	258	240	-30.873%
2025-11-14	57.0000	57.0000	55.3000	55.3200	+0.217%	5	403	-20.101%
2025-11-13	55.2000	55.2000	55.2000	55.2000	-0.809%	1	406	-19.928%
2025-11-12	52.5000	55.6500	52.5000	55.6500	+10.967%	2	406	-20.575%
2025-11-11	50.1500	50.1500	50.1500	50.1500	+1.724%	1	408	-11.864%
2025-11-06	49.0000	49.3000	49.0000	49.3000	+11.538%	2	408	-10.345%
2025-11-03	44.9000	44.9000	44.2000	44.2000	+3.392%	8	401	0.000%
2025-10-30	41.8000	44.7500	41.8000	42.7500	+9.615%	13	401	+3.392%
2025-10-28	38.5500	39.0000	38.5000	39.0000	+1.430%	3	394	+13.333%
2025-10-24	39.1500	39.1500	38.4500	38.4500	-3.392%	2	395	+14.954%
2025-10-22	39.8000	39.8000	39.8000	39.8000	-0.599%	1	395	+11.055%
2025-10-21	40.0400	40.0400	40.0400	40.0400	+2.667%	1	396	+10.390%
2025-10-20	39.0000	39.0000	38.3700	39.0000	-5.063%	5	397	+13.333%
2025-10-17	41.2200	43.0200	38.3000	41.0800	+6.425%	26	401	+7.595%
2025-10-15	38.6000	38.6000	38.6000	38.6000	-2.648%	8	396	+14.508%
2025-10-10	39.6500	39.6500	39.6500	39.6500	+16.618%	1	396	+11.475%
2025-10-08	34.0000	34.0000	34.0000	34.0000	+3.030%	1	396	+30.000%
2025-10-07	33.0000	33.0000	33.0000	33.0000	-2.941%	1	397	+33.939%
2025-10-06	34.0000	34.0000	34.0000	34.0000	+3.912%	1	397	+30.000%
2025-10-03	32.5100	32.7300	32.5100	32.7200	-3.623%	3	396	+35.086%
2025-10-02	34.0000	34.0000	33.9500	33.9500	-6.628%	5	397	+30.191%
2025-09-29	36.6500	38.7000	35.7700	36.3600	-7.008%	8	398	+21.562%
2025-09-26	39.5000	41.9000	38.5000	39.1000	-1.138%	30	396	+13.043%
2025-09-25	38.2500	40.6500	38.0800	39.5500	+10.382%	371	395	+11.757%
2025-09-24	35.8300	35.8300	35.8300	35.8300	+0.280%	1	389	+23.360%
2025-09-23	35.4000	35.7300	35.4000	35.7300	+0.989%	2	388	+23.706%
2025-09-18	35.3800	35.3800	35.3800	35.3800	-4.507%	1	388	+24.929%
2025-09-16	37.0500	37.0500	37.0500	37.0500	-0.189%	1	387	+19.298%
2025-09-15	37.1200	37.1200	37.1200	37.1200	-4.698%	2	388	+19.073%
2025-09-12	38.9500	38.9500	38.9500	38.9500	+3.590%	10	390	+13.479%
2025-09-11	38.5300	38.5300	36.6500	37.6000	-6.815%	11	380	+17.553%
2025-09-10	40.3500	40.3500	40.3500	40.3500	-7.560%	2	378	+9.542%
2025-09-09	43.6500	43.6500	43.6500	43.6500	+3.583%	1	376	+1.260%
2025-09-08	47.7000	47.7000	42.1400	42.1400	-1.149%	13	377	+4.888%
2025-09-05	43.4000	45.0000	42.6300	42.6300	+0.876%	8	388	+3.683%
2025-09-04	41.6200	42.2600	41.6000	42.2600	+2.573%	3	391	+4.591%
2025-09-03	40.6200	41.2000	40.6200	41.2000	+1.678%	30	389	+7.282%
2025-09-02	40.0000	40.5200	40.0000	40.5200	+12.556%	5	359	+9.082%
2025-08-29	36.6000	36.6000	36.0000	36.0000	-6.494%	3	355	+22.778%
2025-08-26	39.4900	39.4900	38.3000	38.5000	-3.388%	6	355	+14.805%
2025-08-25	38.1500	40.2300	37.8500	39.8500	+6.323%	16	350	+10.916%
2025-08-22	36.5700	37.4800	36.5700	37.4800	+3.967%	2	342	+17.930%
2025-08-20	36.0500	36.0500	36.0500	36.0500	+3.741%	1	340	+22.607%
2025-08-19	37.2500	37.2500	34.7500	34.7500	-0.714%	2	339	+27.194%
2025-08-18	33.2000	35.0000	33.2000	35.0000	-3.422%	7	340	+26.286%
2025-08-14	35.6500	36.2400	34.5000	36.2400	+6.745%	298	345	+21.965%
2025-08-13	31.9400	33.9500	31.9400	33.9500	+11.057%	5	64	+30.191%
2025-08-12	28.0000	30.9700	28.0000	30.5700	+4.121%	11	63	+44.586%
2025-08-11	31.8100	31.8100	29.3600	29.3600	-9.439%	4	59	+50.545%
2025-08-07	32.4200	32.4200	32.4200	32.4200	-3.798%	1	60	+36.336%
2025-08-06	33.7000	33.7000	33.7000	33.7000	+12.333%	1	59	+31.157%
2025-08-01	29.8800	30.9000	28.9400	30.0000	+10.092%	18	58	+47.333%
2025-07-31	27.2500	27.2500	27.2500	27.2500	-2.679%	1	70	+62.202%
2025-07-28	28.0000	28.0000	28.0000	28.0000	-3.448%	1	71	+57.857%
2025-07-24	29.0000	29.0000	29.0000	29.0000	-0.344%	1	72	+52.414%
2025-07-23	29.3000	29.3000	28.8600	29.1000	+3.082%	3	71	+51.890%
2025-07-21	28.2300	28.2300	28.2300	28.2300	+11.361%	1	71	+56.571%
2025-07-17	26.6000	26.6000	25.0000	25.3500	-10.106%	22	71	+74.359%
2025-07-16	32.0000	32.0000	28.2000	28.2000	-15.468%	32	70	+56.738%
2025-07-15	32.7000	33.6000	32.7000	33.3600	+0.785%	54	83	+32.494%
2025-07-10	33.1000	33.1000	33.1000	33.1000	-0.121%	1	106	+33.535%
2025-07-08	34.2500	34.5000	32.8300	33.1400	-3.803%	55	105	+33.374%
2025-07-07	38.2000	38.2000	34.4500	34.4500	-8.621%	4	53	+28.302%
2025-07-03	37.7000	37.7000	37.7000	37.7000	-4.193%	1	53	+17.241%
2025-07-01	42.4000	42.4000	39.3500	39.3500	-5.158%	14	53	+12.325%
2025-06-30	43.0000	43.0000	41.0800	41.4900	-4.621%	56	43	+6.532%
2025-06-27	41.0000	44.5000	40.4000	43.5000	+23.055%	22	41	+1.609%
2025-06-26	35.3500	35.3500	35.3500	35.3500	+2.762%	2	19	+25.035%
2025-06-24	36.0000	36.0000	33.4000	34.4000	-1.714%	5	21	+28.488%
2025-06-23	33.8000	37.7000	33.8000	35.0000	+4.478%	3	20	+26.286%
2025-06-20	38.7000	38.7400	33.5000	33.5000	-27.895%	32	18	+31.940%
2025-06-17	46.1300	46.4600	46.1300	46.4600	+3.244%	2	5	-4.864%
2025-06-16	47.4700	47.4700	45.0000	45.0000	0.000%	3	3	-1.778%

.dark-mode .mPFrrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mPFrrq{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P125CRCL Jan 15 2027 125.00 Put (CRCL270115P00125000)option OPRA

CRCL20270115P125
CRCL Jan 15 2027 125.00 Put (CRCL270115P00125000)
option OPRA