Dark

CRCL20270115P130
CRCL Jan 15 2027 130.00 Put (CRCL270115P00130000)
option OPRA

Inactive

Sep 4, 2026

38.45+2.533%(+0.95)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	38.3000	38.4500	38.3000	38.4500	+2.533%	7	921	0.000%
2026-09-03	40.0400	40.0400	37.5000	37.5000	-19.889%	6	921	+2.533%
2026-08-26	47.3000	47.3400	46.8000	46.8100	-2.173%	15	924	-17.859%
2026-08-24	47.0000	48.1500	47.0000	47.8500	-3.333%	17	923	-19.645%
2026-08-21	47.0000	49.5000	47.0000	49.5000	-17.610%	13	930	-22.323%
2026-08-18	60.0800	60.0800	60.0800	60.0800	-9.464%	3	920	-36.002%
2026-08-10	66.3600	66.3600	66.3600	66.3600	-3.756%	1	920	-42.058%
2026-08-04	71.4100	71.4100	68.9500	68.9500	-2.695%	3	920	-44.235%
2026-07-24	70.8600	70.8600	70.8600	70.8600	+1.986%	2	921	-45.738%
2026-07-01	69.4800	69.4800	69.4800	69.4800	+12.155%	1	921	-44.660%
2026-06-26	62.2300	62.2300	61.9500	61.9500	+6.170%	14	920	-37.934%
2026-06-18	58.3500	58.3500	58.3500	58.3500	+7.064%	1	923	-34.105%
2026-06-15	54.5000	54.5000	54.5000	54.5000	-5.102%	1	923	-29.450%
2026-06-12	56.4600	57.4300	56.4600	57.4300	+6.549%	13	923	-33.049%
2026-06-09	53.9000	53.9000	53.9000	53.9000	+18.254%	1	921	-28.664%
2026-06-02	45.5800	45.5800	45.5800	45.5800	+4.782%	1	921	-15.643%
2026-06-01	43.4500	43.5000	43.4500	43.5000	+8.479%	2	922	-11.609%
2026-05-29	40.1000	40.1000	40.1000	40.1000	0.000%	1	920	-4.115%
2026-05-20	40.1000	40.1000	40.1000	40.1000	+0.501%	3	919	-4.115%
2026-05-19	39.9000	39.9000	39.9000	39.9000	-0.870%	1	916	-3.634%
2026-05-15	41.4000	41.4000	39.7000	40.2500	+10.244%	22	916	-4.472%
2026-05-14	36.5100	36.5100	36.5100	36.5100	+1.586%	2	895	+5.314%
2026-05-12	31.5700	35.9400	31.5700	35.9400	+9.107%	20	894	+6.984%
2026-05-11	35.2000	36.0000	32.9400	32.9400	-12.626%	16	894	+16.727%
2026-05-07	37.7000	37.7000	37.7000	37.7000	-2.584%	1	886	+1.989%
2026-05-06	38.7000	38.7000	38.7000	38.7000	-18.095%	3	886	-0.646%
2026-04-24	47.2500	47.2500	47.2500	47.2500	+5.093%	1	886	-18.624%
2026-04-15	44.9600	44.9600	44.9600	44.9600	+3.001%	1	885	-14.480%
2026-04-14	45.6000	45.6000	43.0000	43.6500	-12.385%	7	884	-11.913%
2026-04-13	49.8200	49.8200	49.8200	49.8200	-5.893%	2	884	-22.822%
2026-04-10	52.9400	52.9400	52.9400	52.9400	+3.560%	2	884	-27.371%
2026-04-01	51.1200	51.1200	51.1200	51.1200	+1.228%	3	884	-24.785%
2026-03-27	50.5000	50.5000	50.5000	50.5000	+5.472%	1	887	-23.861%
2026-03-26	47.6800	47.8800	47.6800	47.8800	+3.636%	6	887	-19.695%
2026-03-25	45.8000	46.2000	45.8000	46.2000	-0.709%	2	890	-16.775%
2026-03-24	35.3500	46.5300	35.3500	46.5300	+29.791%	5	890	-17.365%
2026-03-23	36.0000	36.0000	35.8500	35.8500	+3.165%	3	890	+7.252%
2026-03-20	34.7500	34.7500	34.7500	34.7500	-0.714%	1	892	+10.647%
2026-03-19	35.9300	36.6000	35.0000	35.0000	+7.527%	5	893	+9.857%
2026-03-18	33.1500	33.7800	32.5500	32.5500	+0.930%	6	895	+18.126%
2026-03-17	33.0000	33.0500	32.0000	32.2500	-9.155%	63	895	+19.225%
2026-03-16	35.9800	36.4500	35.5000	35.5000	-11.250%	27	878	+8.310%
2026-03-13	38.9700	40.2500	38.9700	40.0000	-2.320%	3	863	-3.875%
2026-03-12	41.1000	41.1500	40.4000	40.9500	-0.847%	14	864	-6.105%
2026-03-11	37.2500	41.3000	37.2500	41.3000	+5.762%	27	863	-6.901%
2026-03-10	39.0500	39.0500	38.8000	39.0500	-9.207%	46	870	-1.536%
2026-03-09	44.0000	44.0000	43.0100	43.0100	-6.500%	101	876	-10.602%
2026-03-06	46.1600	46.1600	46.0000	46.0000	+3.931%	80	892	-16.413%
2026-03-05	44.2600	44.2600	44.2600	44.2600	-3.678%	1	892	-13.127%
2026-03-03	48.8500	48.8500	45.9500	45.9500	-12.676%	9	891	-16.322%
2026-02-26	52.0000	52.6200	52.0000	52.6200	-25.266%	6	896	-26.929%
2026-02-18	70.1900	70.4100	70.1900	70.4100	-1.012%	2	892	-45.391%
2026-02-17	72.3100	72.3100	71.1300	71.1300	-7.117%	3	894	-45.944%
2026-02-03	76.5500	76.5800	76.5500	76.5800	+7.060%	2	894	-49.791%
2026-02-02	71.5300	71.5500	71.5200	71.5300	+25.491%	10	894	-46.246%
2026-01-15	57.0000	57.0000	57.0000	57.0000	+4.396%	1	904	-32.544%
2026-01-14	54.6000	54.6000	54.6000	54.6000	-4.462%	13	904	-29.579%
2026-01-12	56.9500	57.1500	56.9500	57.1500	-2.224%	4	917	-32.721%
2026-01-08	58.5000	58.5000	58.4500	58.4500	+0.257%	2	919	-34.217%
2026-01-07	58.3300	58.3500	57.9300	58.3000	-2.066%	10	919	-34.048%
2025-12-31	59.5300	59.5300	59.5300	59.5300	+0.830%	30	917	-35.411%
2025-12-29	59.2500	59.2500	59.0400	59.0400	+2.678%	4	917	-34.875%
2025-12-19	57.5000	57.5000	57.5000	57.5000	-2.211%	20	918	-33.130%
2025-12-18	58.8000	58.8000	58.8000	58.8000	-0.642%	1	928	-34.609%
2025-12-16	59.1800	59.1800	59.1800	59.1800	+8.867%	12	929	-35.029%
2025-12-12	54.3600	54.3600	54.3600	54.3600	-1.522%	5	941	-29.268%
2025-12-09	56.8700	56.8700	55.2000	55.2000	-4.333%	7	938	-30.344%
2025-12-08	58.0000	58.0000	56.8000	57.7000	-10.557%	53	940	-33.362%
2025-11-28	64.5100	64.5100	64.5100	64.5100	-4.458%	1	887	-40.397%
2025-11-24	67.5200	67.5200	67.5200	67.5200	-3.294%	1	887	-43.054%
2025-11-20	69.8200	69.8200	69.8200	69.8200	+5.788%	5	887	-44.930%
2025-11-19	66.0000	66.0000	66.0000	66.0000	+1.773%	1	887	-41.742%
2025-11-17	61.4200	64.8500	61.4200	64.8500	+8.918%	3	887	-40.709%
2025-11-14	59.0000	59.5400	59.0000	59.5400	+0.489%	4	886	-35.422%
2025-11-13	59.2500	59.2500	59.2500	59.2500	+0.611%	1	888	-35.105%
2025-11-12	58.8900	58.8900	58.8900	58.8900	+7.073%	1	888	-34.709%
2025-11-11	55.0000	55.0000	55.0000	55.0000	+4.068%	4	888	-30.091%
2025-11-06	52.6900	52.8500	52.6900	52.8500	+5.785%	2	888	-27.247%
2025-11-05	49.9600	49.9600	49.9600	49.9600	+1.689%	1	888	-23.038%
2025-11-04	49.1300	49.1300	49.1300	49.1300	+6.804%	2	889	-21.738%
2025-11-03	46.0000	46.0000	46.0000	46.0000	-8.911%	5	892	-16.413%
2025-10-31	50.5000	50.5000	50.5000	50.5000	+26.250%	2	892	-23.861%
2025-10-29	45.5400	45.5400	40.0000	40.0000	-5.258%	2	893	-3.875%
2025-10-24	41.8700	42.2200	41.8700	42.2200	-4.045%	5	891	-8.929%
2025-10-23	44.0000	44.0000	44.0000	44.0000	+1.266%	1	892	-12.614%
2025-10-22	43.4500	43.4500	43.4500	43.4500	+3.947%	1	891	-11.507%
2025-10-21	41.8000	41.8000	41.8000	41.8000	+7.732%	1	891	-8.014%
2025-10-20	41.8300	41.8300	38.8000	38.8000	-12.613%	2	890	-0.902%
2025-10-17	44.5500	46.9900	41.1500	44.4000	-0.448%	22	888	-13.401%
2025-10-16	44.6000	44.6000	44.6000	44.6000	+1.180%	1	897	-13.789%
2025-10-13	40.1700	44.0800	40.1700	44.0800	+12.593%	5	896	-12.772%
2025-10-10	41.3300	42.2000	39.1500	39.1500	+3.026%	3	893	-1.788%
2025-10-09	38.0000	38.0000	38.0000	38.0000	+2.703%	1	893	+1.184%
2025-10-08	37.1500	37.1500	37.0000	37.0000	0.000%	2	892	+3.919%
2025-10-06	37.0000	37.0000	37.0000	37.0000	-1.857%	1	893	+3.919%
2025-10-03	35.5000	37.7000	35.0000	37.7000	+0.133%	4	892	+1.989%
2025-10-02	40.2200	40.2200	37.6500	37.6500	-10.993%	9	893	+2.125%
2025-10-01	42.3000	42.3000	42.3000	42.3000	+5.172%	2	891	-9.102%
2025-09-30	40.2200	40.2200	40.2200	40.2200	+2.211%	1	893	-4.401%
2025-09-29	42.2000	42.2000	39.3500	39.3500	-8.168%	8	893	-2.287%
2025-09-26	44.4900	45.0500	42.8500	42.8500	-0.695%	444	893	-10.268%
2025-09-25	41.2000	43.5000	41.2000	43.1500	+7.072%	447	697	-10.892%
2025-09-24	39.2300	40.3000	39.2300	40.3000	-1.707%	2	300	-4.591%
2025-09-23	40.0300	41.0000	40.0300	41.0000	+8.466%	5	299	-6.220%
2025-09-18	40.0000	40.0000	37.8000	37.8000	-10.000%	2	295	+1.720%
2025-09-17	40.3000	42.0000	40.3000	42.0000	+4.582%	2	295	-8.452%
2025-09-16	40.1000	40.2400	40.1000	40.1600	-2.972%	5	295	-4.258%
2025-09-15	41.2100	41.3900	39.0800	41.3900	+6.128%	3	296	-7.103%
2025-09-11	40.2200	42.4900	38.6500	39.0000	-15.088%	84	297	-1.410%
2025-09-10	45.9300	45.9300	45.9300	45.9300	+1.728%	3	299	-16.286%
2025-09-09	45.0000	45.1500	45.0000	45.1500	-3.834%	11	296	-14.839%
2025-09-08	47.3000	47.6400	46.9500	46.9500	+2.221%	13	299	-18.104%
2025-09-05	48.2800	48.2800	45.9300	45.9300	+1.190%	13	292	-16.286%
2025-09-03	45.3900	45.3900	45.3900	45.3900	+3.962%	1	287	-15.290%
2025-09-02	40.3000	43.6600	40.3000	43.6600	+6.670%	3	288	-11.933%
2025-08-28	40.9600	40.9600	40.9300	40.9300	-1.799%	2	288	-6.059%
2025-08-27	42.8900	42.8900	41.6800	41.6800	-1.814%	8	287	-7.750%
2025-08-26	42.4500	42.4500	42.4500	42.4500	-1.440%	2	277	-9.423%
2025-08-25	39.8500	43.0700	39.8500	43.0700	+11.523%	4	277	-10.727%
2025-08-22	40.6600	40.6600	36.3000	38.6200	+2.305%	10	275	-0.440%
2025-08-21	40.6300	40.6300	37.7500	37.7500	-6.721%	4	269	+1.854%
2025-08-20	38.3000	44.3000	36.4000	40.4700	+0.998%	18	269	-4.991%
2025-08-19	38.0500	40.4000	38.0500	40.0700	+9.034%	13	254	-4.043%
2025-08-18	36.7500	36.7500	36.7500	36.7500	-2.520%	1	252	+4.626%
2025-08-15	37.7400	37.7400	37.7000	37.7000	-5.157%	2	251	+1.989%
2025-08-14	38.7000	40.8700	38.7000	39.7500	+10.264%	17	251	-3.270%
2025-08-13	35.8500	36.0500	35.7700	36.0500	+9.242%	3	246	+6.657%
2025-08-12	32.2500	33.0000	32.2500	33.0000	-3.084%	8	248	+16.515%
2025-08-11	34.0500	34.0500	33.3000	34.0500	-2.714%	9	241	+12.922%
2025-08-08	35.0000	35.0000	35.0000	35.0000	0.000%	1	245	+9.857%
2025-08-07	35.0000	35.0000	35.0000	35.0000	+1.302%	5	245	+9.857%
2025-08-06	34.5500	34.5500	34.5500	34.5500	-3.572%	5	240	+11.288%
2025-08-05	35.8300	35.8300	35.8300	35.8300	+4.613%	4	235	+7.312%
2025-08-04	37.5500	38.0000	34.2500	34.2500	+1.331%	13	238	+12.263%
2025-08-01	34.5000	34.7500	33.2300	33.8000	+15.358%	13	243	+13.757%
2025-07-31	29.3000	29.3000	29.3000	29.3000	-2.333%	3	235	+31.229%
2025-07-30	29.7600	30.0000	29.0000	30.0000	-5.956%	79	235	+28.167%
2025-07-25	31.9000	31.9000	31.9000	31.9000	+6.333%	1	177	+20.533%
2025-07-23	30.0000	30.1000	30.0000	30.0000	-2.280%	13	177	+28.167%
2025-07-22	30.3500	31.6000	30.3500	30.7000	+4.068%	135	176	+25.244%
2025-07-18	27.6500	29.5000	27.6500	29.5000	+1.027%	5	41	+30.339%
2025-07-16	31.0000	31.0000	29.2000	29.2000	-17.746%	27	36	+31.678%
2025-07-14	35.5000	35.5000	35.5000	35.5000	-11.250%	1	11	+8.310%
2025-07-11	36.5000	40.0000	36.5000	40.0000	+11.111%	5	12	-3.875%
2025-07-09	36.0000	36.0000	36.0000	36.0000	-4.711%	1	10	+6.806%
2025-07-07	37.7800	37.7800	37.7800	37.7800	-9.617%	2	10	+1.773%
2025-07-03	41.8000	41.8000	41.8000	41.8000	-2.791%	1	10	-8.014%
2025-07-02	43.0000	43.0000	43.0000	43.0000	-4.168%	1	10	-10.581%
2025-06-30	44.5000	44.8700	44.5000	44.8700	+15.081%	2	9	-14.308%
2025-06-25	38.9900	38.9900	38.9900	38.9900	+9.924%	1	9	-1.385%
2025-06-24	35.4700	35.4700	35.4700	35.4700	-5.160%	2	8	+8.401%
2025-06-23	37.7400	39.6000	36.5000	37.4000	+4.091%	6	6	+2.807%
2025-06-20	40.9000	42.5000	35.9300	35.9300	-21.891%	10	7	+7.014%
2025-06-18	46.3000	46.3000	46.0000	46.0000	-4.860%	3	3	-16.413%
2025-06-16	46.5000	48.3500	46.5000	48.3500	0.000%	3	3	-20.476%

.dark-mode .P518KL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P518KL{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P130CRCL Jan 15 2027 130.00 Put (CRCL270115P00130000)option OPRA

CRCL20270115P130
CRCL Jan 15 2027 130.00 Put (CRCL270115P00130000)
option OPRA