Dark

CRCL20270115P135
CRCL Jan 15 2027 135.00 Put (CRCL270115P00135000)
option OPRA

Inactive

Sep 4, 2026

42.35-18.667%(-9.72)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	44.3000	44.3000	42.1500	42.3500	-18.667%	6	282	0.000%
2026-08-24	52.0700	52.0700	52.0700	52.0700	-19.744%	1	282	-18.667%
2026-08-14	64.8800	64.8800	64.8800	64.8800	-7.168%	1	281	-34.726%
2026-07-02	69.8900	69.8900	69.8900	69.8900	-5.973%	1	281	-39.405%
2026-06-30	74.3300	74.3300	74.3300	74.3300	+14.866%	1	281	-43.024%
2026-06-29	64.7100	64.7100	64.7100	64.7100	-0.645%	1	282	-34.554%
2026-06-26	66.4200	66.9700	65.1300	65.1300	-3.339%	26	282	-34.976%
2026-06-24	66.4200	67.3800	66.4200	67.3800	+6.445%	5	288	-37.148%
2026-06-23	63.1400	63.3000	63.1400	63.3000	+3.753%	3	285	-33.096%
2026-06-09	61.0100	61.0100	61.0100	61.0100	+1.010%	2	285	-30.585%
2026-06-08	60.4000	60.4000	60.4000	60.4000	+20.319%	1	283	-29.884%
2026-06-02	50.2000	50.2000	50.2000	50.2000	+8.190%	1	283	-15.637%
2026-06-01	47.3500	47.3500	46.4000	46.4000	+0.108%	3	283	-8.728%
2026-05-28	47.2500	47.2500	46.3500	46.3500	+11.098%	2	280	-8.630%
2026-05-22	41.7200	41.7200	41.7200	41.7200	-10.047%	1	279	+1.510%
2026-05-18	46.3800	46.3800	46.3800	46.3800	+10.983%	1	279	-8.689%
2026-05-14	41.5200	41.7900	41.5200	41.7900	+1.015%	3	280	+1.340%
2026-05-13	41.3700	41.3700	41.3700	41.3700	-23.318%	1	280	+2.369%
2026-04-30	53.9500	53.9500	53.9500	53.9500	+12.513%	1	280	-21.501%
2026-04-14	47.9500	47.9500	47.9500	47.9500	-9.851%	2	279	-11.679%
2026-04-13	53.1900	53.1900	53.1900	53.1900	-11.350%	2	279	-20.380%
2026-04-02	60.0000	60.0000	60.0000	60.0000	+5.208%	2	275	-29.417%
2026-03-30	56.9400	57.0700	56.9400	57.0300	+11.824%	27	275	-25.741%
2026-03-27	51.0000	51.0000	51.0000	51.0000	-2.168%	2	267	-16.961%
2026-03-24	50.2600	52.1300	50.2600	52.1300	+30.032%	3	267	-18.761%
2026-03-20	40.0900	40.0900	40.0900	40.0900	+11.361%	1	267	+5.637%
2026-03-18	36.0000	36.0000	35.5500	36.0000	+1.266%	6	267	+17.639%
2026-03-17	35.8500	35.8500	35.1000	35.5500	-7.590%	16	261	+19.128%
2026-03-16	39.0000	39.2100	38.4700	38.4700	-15.133%	12	261	+10.086%
2026-03-12	45.3300	45.3300	45.3300	45.3300	+7.544%	1	262	-6.574%
2026-03-10	44.2000	44.2000	42.1000	42.1500	-12.588%	3	262	+0.474%
2026-03-05	48.2200	48.2200	48.2200	48.2200	-9.633%	1	262	-12.173%
2026-03-02	57.9600	57.9600	53.3600	53.3600	-11.362%	11	262	-20.633%
2026-02-27	60.5000	60.5000	60.2000	60.2000	-1.311%	125	258	-29.651%
2026-02-25	66.0000	66.0000	61.0000	61.0000	-19.461%	3	310	-30.574%
2026-02-24	75.7400	75.7400	75.7400	75.7400	-7.386%	1	310	-44.085%
2026-02-06	81.7800	81.7800	81.7800	81.7800	-1.112%	1	311	-48.215%
2026-02-04	82.5000	82.7000	82.5000	82.7000	+16.070%	125	312	-48.791%
2026-01-29	71.2500	71.2500	71.2500	71.2500	+3.486%	8	259	-40.561%
2026-01-21	68.8500	68.8500	68.8500	68.8500	+7.276%	30	259	-38.489%
2026-01-16	64.1800	64.1800	64.1800	64.1800	+4.613%	1	259	-34.014%
2026-01-12	61.0500	61.3500	61.0000	61.3500	+1.271%	24	259	-30.970%
2026-01-05	60.5800	60.5800	60.5800	60.5800	-3.811%	1	259	-30.092%
2025-12-30	62.3200	62.9800	62.3200	62.9800	-1.053%	55	259	-32.756%
2025-12-29	63.6000	63.6500	63.6000	63.6500	+3.027%	2	298	-33.464%
2025-12-12	61.7800	61.7800	61.7800	61.7800	+1.662%	1	298	-31.450%
2025-12-10	60.7700	60.7700	60.7700	60.7700	-7.264%	1	298	-30.311%
2025-12-03	65.5300	65.5300	65.5300	65.5300	-1.161%	1	298	-35.373%
2025-12-01	66.6000	66.6000	66.3000	66.3000	-0.331%	2	298	-36.124%
2025-11-28	66.5200	66.5200	66.5200	66.5200	-6.835%	10	299	-36.335%
2025-11-21	73.8000	73.8000	71.4000	71.4000	-3.670%	10	299	-40.686%
2025-11-20	74.1200	74.1200	74.1200	74.1200	+3.002%	2	294	-42.863%
2025-11-19	71.9600	71.9600	71.9600	71.9600	+4.563%	2	294	-41.148%
2025-11-17	68.8200	68.8200	68.8200	68.8200	+7.230%	1	292	-38.463%
2025-11-14	64.1800	64.1800	64.1800	64.1800	+0.928%	5	292	-34.014%
2025-11-13	63.0800	63.5900	62.7800	63.5900	+2.071%	8	292	-33.401%
2025-11-12	61.0000	62.3000	60.6000	62.3000	+5.236%	201	292	-32.022%
2025-11-07	58.6900	59.2000	57.0100	59.2000	+13.824%	35	334	-28.463%
2025-11-05	52.4600	52.4600	52.0100	52.0100	+1.681%	4	361	-18.573%
2025-11-03	51.1500	51.1500	51.1500	51.1500	+9.858%	1	359	-17.204%
2025-10-24	45.7700	46.5600	45.7700	46.5600	-4.863%	2	359	-9.042%
2025-10-22	48.9800	48.9800	48.9400	48.9400	+4.909%	3	361	-13.465%
2025-10-21	46.6500	46.6500	46.6500	46.6500	+2.867%	1	359	-9.218%
2025-10-20	45.3500	45.3500	45.3500	45.3500	-7.919%	2	359	-6.615%
2025-10-17	49.2500	49.2500	49.2500	49.2500	+10.674%	1	359	-14.010%
2025-10-16	44.5000	44.5000	44.5000	44.5000	-10.192%	1	359	-4.831%
2025-10-14	49.5500	49.5500	49.5500	49.5500	+9.745%	1	359	-14.531%
2025-10-13	45.1500	45.1500	45.1500	45.1500	-0.573%	1	360	-6.202%
2025-10-10	46.4600	46.4600	45.4100	45.4100	+18.255%	2	360	-6.739%
2025-10-03	38.4000	38.4000	38.4000	38.4000	-8.550%	1	361	+10.286%
2025-10-02	40.3500	41.9900	40.3500	41.9900	-1.362%	2	360	+0.857%
2025-10-01	42.5700	42.5700	42.5700	42.5700	-3.074%	3	360	-0.517%
2025-09-30	43.9800	43.9800	43.9200	43.9200	+1.175%	2	360	-3.575%
2025-09-29	43.4100	43.4100	43.4100	43.4100	-8.263%	1	360	-2.442%
2025-09-26	45.8700	48.6700	45.5800	47.3200	-0.588%	101	361	-10.503%
2025-09-25	44.3500	50.8000	43.5400	47.6000	+15.115%	105	318	-11.029%
2025-09-24	41.3500	41.3500	41.3500	41.3500	-4.943%	1	355	+2.418%
2025-09-23	43.5000	43.5000	43.5000	43.5000	+2.353%	1	355	-2.644%
2025-09-18	42.4400	42.5000	42.4400	42.5000	+6.650%	2	354	-0.353%
2025-09-16	42.0000	42.0000	39.8500	39.8500	-8.137%	3	356	+6.274%
2025-09-15	45.6200	45.6200	43.0000	43.3800	-0.619%	47	357	-2.374%
2025-09-12	44.2300	44.2300	43.5000	43.6500	+4.426%	18	402	-2.978%
2025-09-11	45.4300	45.4300	41.8000	41.8000	-15.777%	93	392	+1.316%
2025-09-08	48.9700	49.6300	48.9700	49.6300	-3.706%	105	318	-14.669%
2025-09-05	51.5400	51.5400	51.5400	51.5400	+2.465%	1	239	-17.831%
2025-09-04	49.3600	50.3000	49.2000	50.3000	+3.904%	4	238	-15.805%
2025-09-03	48.4100	48.4100	48.4100	48.4100	+6.046%	2	236	-12.518%
2025-08-26	47.0100	47.0100	45.6500	45.6500	-0.545%	2	236	-7.229%
2025-08-25	40.0200	45.9000	40.0200	45.9000	+6.844%	4	236	-7.734%
2025-08-22	37.1700	42.9600	37.1700	42.9600	+2.164%	16	235	-1.420%
2025-08-20	44.6000	44.6000	39.1000	42.0500	-3.333%	7	235	+0.713%
2025-08-19	41.6600	47.5000	41.4500	43.5000	+6.098%	36	236	-2.644%
2025-08-18	41.0000	41.0000	41.0000	41.0000	+4.592%	1	239	+3.293%
2025-08-15	41.6000	42.0500	39.2000	39.2000	-2.196%	7	239	+8.036%
2025-08-14	41.5300	45.2000	39.9600	40.0800	+5.474%	47	237	+5.664%
2025-08-13	38.0000	38.0000	38.0000	38.0000	-1.554%	1	231	+11.447%
2025-08-07	38.6000	38.6000	38.6000	38.6000	+7.881%	2	230	+9.715%
2025-08-06	35.7800	35.7800	35.7800	35.7800	+6.647%	2	232	+18.362%
2025-07-29	33.5500	33.5500	33.5500	33.5500	-2.158%	1	232	+26.230%
2025-07-24	34.6000	34.6000	34.2900	34.2900	+7.156%	3	232	+23.505%
2025-07-18	32.0600	32.0600	31.0000	32.0000	+23.552%	12	230	+32.344%
2025-07-17	32.0000	32.0000	25.9000	25.9000	-34.097%	32	230	+63.514%
2025-07-10	39.3000	39.3000	39.3000	39.3000	-16.383%	1	200	+7.761%
2025-06-27	47.0000	47.0000	47.0000	47.0000	+16.337%	1	200	-9.894%
2025-06-26	41.2700	41.2700	40.4000	40.4000	+2.278%	2	200	+4.827%
2025-06-23	40.1000	40.1000	38.0000	39.5000	-11.136%	102	200	+7.215%
2025-06-20	44.4500	44.4500	44.4500	44.4500	-9.193%	2	103	-4.724%
2025-06-18	50.7500	51.2000	48.9500	48.9500	0.000%	105	0	-13.483%

.dark-mode .yMcHZd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yMcHZd{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P135CRCL Jan 15 2027 135.00 Put (CRCL270115P00135000)option OPRA

CRCL20270115P135
CRCL Jan 15 2027 135.00 Put (CRCL270115P00135000)
option OPRA