Dark

CRCL20270115P140
CRCL Jan 15 2027 140.00 Put (CRCL270115P00140000)
option OPRA

Inactive

Sep 18, 2026

52.22-4.359%(-2.38)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	52.2200	52.2200	52.2200	52.2200	-4.359%	4	970	0.000%
2026-09-15	54.6000	54.6000	54.6000	54.6000	+5.978%	1	974	-4.359%
2026-09-11	51.5200	51.5200	51.5200	51.5200	+6.600%	2	975	+1.359%
2026-09-03	48.3300	48.3300	48.3300	48.3300	-9.832%	2	977	+8.049%
2026-09-01	53.6000	53.6000	53.6000	53.6000	-3.109%	6	977	-2.575%
2026-08-26	57.6400	57.6400	55.3200	55.3200	-9.163%	16	981	-5.604%
2026-08-20	62.6000	62.6000	60.9000	60.9000	-18.800%	5	985	-14.253%
2026-08-10	75.0000	75.0000	75.0000	75.0000	-4.129%	1	986	-30.373%
2026-08-05	81.0200	81.0200	78.2300	78.2300	-1.287%	11	987	-33.248%
2026-07-29	79.2500	79.2500	79.2500	79.2500	+1.603%	1	988	-34.107%
2026-07-28	81.4000	81.4000	78.0000	78.0000	+0.051%	5	989	-33.051%
2026-07-23	77.9900	80.0000	77.9600	77.9600	+7.978%	14	994	-33.017%
2026-07-21	72.9200	72.9200	72.2000	72.2000	-7.317%	10	997	-27.673%
2026-07-09	77.9000	77.9000	77.9000	77.9000	+0.193%	3	1,000	-32.965%
2026-07-02	77.7500	77.7500	77.7500	77.7500	-1.707%	2	1,005	-32.836%
2026-07-01	78.3200	79.1000	78.3200	79.1000	+0.983%	4	1,005	-33.982%
2026-06-30	75.9000	78.3300	75.9000	78.3300	+12.366%	6	1,008	-33.333%
2026-06-26	70.8200	70.8200	69.4400	69.7100	-5.797%	14	1,008	-25.090%
2026-06-25	74.0000	74.0000	74.0000	74.0000	+3.540%	1	1,008	-29.432%
2026-06-24	70.5000	72.0000	70.5000	71.4700	+9.937%	14	1,009	-26.934%
2026-06-12	65.0100	65.0100	65.0100	65.0100	-2.563%	4	1,019	-19.674%
2026-06-09	66.7200	66.7200	66.7200	66.7200	+33.440%	2	1,019	-21.733%
2026-06-01	50.2000	50.8000	49.7500	50.0000	+4.167%	44	1,019	+4.440%
2026-05-29	48.8000	48.8000	48.0000	48.0000	-6.067%	2	1,016	+8.792%
2026-05-28	52.5900	52.5900	51.1000	51.1000	+12.332%	3	1,014	+2.192%
2026-05-22	45.4900	45.4900	45.4900	45.4900	-2.799%	1	1,013	+14.794%
2026-05-19	47.0000	47.2000	46.8000	46.8000	-2.905%	25	1,013	+11.581%
2026-05-15	48.2000	48.2000	48.2000	48.2000	+11.060%	1	1,013	+8.340%
2026-05-13	43.4000	43.4000	43.4000	43.4000	+9.045%	2	1,012	+20.323%
2026-05-11	41.7300	41.7300	39.3000	39.8000	-10.178%	38	1,014	+31.206%
2026-05-06	45.5500	45.5500	44.3100	44.3100	-6.716%	7	1,016	+17.852%
2026-05-05	46.5000	47.5000	46.5000	47.5000	+5.182%	105	1,021	+9.937%
2026-05-04	48.9400	48.9400	45.1600	45.1600	-29.493%	512	926	+15.633%
2026-04-10	64.0500	64.0500	64.0500	64.0500	+10.146%	2	428	-18.470%
2026-03-31	59.8000	59.8000	58.1500	58.1500	-4.672%	3	429	-10.198%
2026-03-30	59.3000	61.1800	59.3000	61.0000	+4.096%	8	429	-14.393%
2026-03-27	59.0000	59.3000	58.6000	58.6000	+10.566%	16	432	-10.887%
2026-03-25	53.0000	53.0000	53.0000	53.0000	-6.195%	1	448	-1.472%
2026-03-24	52.7000	56.5000	52.7000	56.5000	+37.503%	55	447	-7.575%
2026-03-20	41.0900	41.0900	41.0900	41.0900	-5.104%	5	452	+27.087%
2026-03-19	42.5700	43.3000	42.5700	43.3000	+11.397%	2	447	+20.600%
2026-03-18	38.8700	38.8700	38.8700	38.8700	-0.664%	1	447	+34.345%
2026-03-17	39.5000	39.5000	38.0300	39.1300	-6.722%	13	448	+33.453%
2026-03-16	42.9200	42.9200	41.9500	41.9500	-6.320%	7	449	+24.482%
2026-03-13	45.1500	45.1500	44.7800	44.7800	-10.458%	4	452	+16.615%
2026-03-09	50.3500	50.3500	50.0100	50.0100	-7.303%	2	452	+4.419%
2026-03-06	53.9500	53.9500	53.9500	53.9500	+0.316%	1	453	-3.207%
2026-03-03	58.2800	58.2800	53.7800	53.7800	-6.907%	4	452	-2.901%
2026-03-02	57.3100	57.7700	57.3100	57.7700	-8.880%	6	454	-9.607%
2026-02-27	63.6000	63.6000	63.4000	63.4000	+2.889%	2	460	-17.634%
2026-02-26	61.0000	61.6200	61.0000	61.6200	-4.406%	3	460	-15.255%
2026-02-25	71.4400	71.4400	64.4600	64.4600	-19.030%	18	468	-18.989%
2026-02-18	79.3900	79.6100	79.3900	79.6100	-3.174%	2	468	-34.405%
2026-02-17	83.8800	83.8800	82.2200	82.2200	-0.460%	5	470	-36.487%
2026-02-13	82.6000	82.6000	82.6000	82.6000	-3.505%	1	474	-36.780%
2026-02-12	85.6000	85.6000	85.6000	85.6000	+3.758%	1	474	-38.995%
2026-02-09	82.5000	82.5000	82.5000	82.5000	-2.182%	1	473	-36.703%
2026-02-06	86.3000	86.5000	84.3400	84.3400	-6.971%	7	474	-38.084%
2026-02-05	90.6100	90.6600	90.6100	90.6600	+4.507%	2	472	-42.400%
2026-02-04	88.0000	89.3000	86.7500	86.7500	+0.463%	13	473	-39.804%
2026-02-03	84.1100	86.3500	84.1100	86.3500	+5.847%	2	485	-39.525%
2026-02-02	81.6500	81.6500	81.5800	81.5800	+4.362%	3	486	-35.989%
2026-01-30	78.1700	78.1700	78.1700	78.1700	+10.099%	1	488	-33.197%
2026-01-28	71.0000	71.0000	71.0000	71.0000	-2.001%	1	487	-26.451%
2026-01-26	73.1400	73.1400	72.4500	72.4500	-0.753%	3	488	-27.923%
2026-01-23	72.4000	73.0000	72.4000	73.0000	-0.273%	2	490	-28.466%
2026-01-21	73.2000	73.2000	73.2000	73.2000	+3.874%	1	492	-28.661%
2026-01-20	70.4700	70.4700	70.4700	70.4700	+7.016%	1	493	-25.898%
2026-01-12	65.2500	65.8500	65.2500	65.8500	-2.009%	22	494	-20.699%
2026-01-09	67.2000	67.2000	67.2000	67.2000	+1.266%	3	494	-22.292%
2026-01-08	66.3600	66.3600	66.3600	66.3600	+0.136%	1	494	-21.308%
2026-01-07	66.7200	66.7200	66.2700	66.2700	+1.176%	10	495	-21.201%
2026-01-06	66.1100	66.1100	65.5000	65.5000	-0.456%	21	502	-20.275%
2026-01-02	65.9500	65.9500	65.8000	65.8000	-3.871%	2	502	-20.638%
2025-12-31	67.9500	68.4500	67.9500	68.4500	+0.677%	3	505	-23.711%
2025-12-30	67.9900	67.9900	67.9900	67.9900	-0.527%	1	505	-23.195%
2025-12-29	66.6000	68.3500	66.6000	68.3500	+0.515%	6	505	-23.599%
2025-12-26	68.0000	68.0000	68.0000	68.0000	+0.162%	10	505	-23.206%
2025-12-24	67.8900	67.8900	67.8900	67.8900	+3.412%	1	516	-23.081%
2025-12-19	65.6500	65.6500	65.6500	65.6500	-5.512%	3	516	-20.457%
2025-12-15	71.6400	71.6400	69.4800	69.4800	+5.753%	45	513	-24.842%
2025-12-12	67.7000	67.7000	65.4200	65.7000	-3.169%	6	488	-20.518%
2025-12-03	67.8500	67.8500	67.8500	67.8500	-3.581%	1	487	-23.036%
2025-11-28	69.9000	70.3700	69.7000	70.3700	-8.575%	3	488	-25.792%
2025-11-25	76.9700	76.9700	76.9700	76.9700	+2.367%	2	487	-32.155%
2025-11-24	75.1900	75.1900	75.1900	75.1900	-2.363%	3	489	-30.549%
2025-11-21	78.7500	80.0000	77.0100	77.0100	-1.648%	12	486	-32.191%
2025-11-20	77.0000	78.3000	77.0000	78.3000	+0.578%	3	487	-33.308%
2025-11-19	74.5000	77.8500	74.5000	77.8500	+9.648%	27	490	-32.922%
2025-11-18	73.0500	73.0500	71.0000	71.0000	-3.336%	6	504	-26.451%
2025-11-17	71.2800	73.4500	71.2800	73.4500	+6.449%	8	500	-28.904%
2025-11-14	69.2000	70.1000	69.0000	69.0000	-0.433%	8	506	-24.319%
2025-11-13	67.3800	70.6500	65.7900	69.3000	+1.912%	10	507	-24.646%
2025-11-12	66.8000	68.0000	66.8000	68.0000	+12.863%	2	503	-23.206%
2025-11-10	60.2500	60.2500	60.2500	60.2500	-2.823%	1	504	-13.328%
2025-11-07	61.7500	62.8700	61.7000	62.0000	+2.226%	7	504	-15.774%
2025-11-06	59.5500	64.4500	59.5500	60.6500	+5.478%	10	504	-13.899%
2025-11-05	57.5000	57.5000	57.5000	57.5000	+0.367%	1	511	-9.183%
2025-11-03	53.0000	57.3400	53.0000	57.2900	+6.093%	6	518	-8.850%
2025-10-30	55.6500	55.6500	53.1600	54.0000	+5.675%	13	518	-3.296%
2025-10-29	51.1000	51.1000	51.1000	51.1000	+4.821%	4	530	+2.192%
2025-10-28	48.6500	49.1500	48.6500	48.7500	-6.877%	4	530	+7.118%
2025-10-22	52.3500	52.3500	52.3500	52.3500	+6.837%	5	533	-0.248%
2025-10-20	48.9200	49.0000	48.9200	49.0000	-3.448%	15	538	+6.571%
2025-10-17	51.2000	52.3200	49.5000	50.7500	+0.655%	18	553	+2.897%
2025-10-16	51.3000	51.3000	50.4200	50.4200	+3.532%	2	566	+3.570%
2025-10-15	48.7000	48.7000	48.7000	48.7000	-1.815%	4	565	+7.228%
2025-10-14	48.4500	50.1900	48.4500	49.6000	-0.899%	3	565	+5.282%
2025-10-13	47.2200	50.0500	46.2300	50.0500	+0.704%	31	566	+4.336%
2025-10-10	46.1500	49.7000	44.0900	49.7000	+15.501%	50	564	+5.070%
2025-10-09	42.7800	43.0300	42.7800	43.0300	-1.080%	2	549	+21.357%
2025-10-08	44.9200	44.9200	43.5000	43.5000	+1.470%	5	549	+20.046%
2025-10-07	45.4000	45.4000	42.1000	42.8700	-3.031%	13	548	+21.810%
2025-10-06	44.3400	44.4500	42.5000	44.2100	+0.592%	13	548	+18.118%
2025-10-03	46.2000	46.2000	41.3900	43.9500	+4.147%	24	556	+18.817%
2025-10-02	47.0000	47.0000	42.1000	42.2000	-18.501%	21	571	+23.744%
2025-10-01	47.2000	51.7800	46.6000	51.7800	+9.587%	11	578	+0.850%
2025-09-29	48.9000	48.9000	46.1200	47.2500	-5.689%	10	576	+10.519%
2025-09-26	50.0500	51.0000	49.7500	50.1000	-4.207%	10	578	+4.232%
2025-09-25	50.8700	52.3000	47.1100	52.3000	+10.105%	366	579	-0.153%
2025-09-24	47.5000	47.5000	47.5000	47.5000	-1.554%	1	637	+9.937%
2025-09-23	45.0500	48.2500	45.0500	48.2500	+5.464%	116	636	+8.228%
2025-09-22	46.5300	46.5300	45.7500	45.7500	+2.075%	27	634	+14.142%
2025-09-19	44.0500	44.8300	43.6000	44.8200	+2.586%	9	634	+16.510%
2025-09-18	45.9700	45.9800	43.6900	43.6900	-9.470%	3	636	+19.524%
2025-09-17	45.0000	48.2600	43.3000	48.2600	+4.685%	11	636	+8.206%
2025-09-16	46.5900	47.1500	46.1000	46.1000	-0.108%	11	645	+13.275%
2025-09-15	47.5700	47.5700	46.1500	46.1500	-8.159%	2	644	+13.153%
2025-09-12	50.2500	50.2500	50.2500	50.2500	-0.396%	2	642	+3.920%
2025-09-11	50.9700	53.4500	47.5000	50.4500	-3.685%	10	640	+3.508%
2025-09-09	53.0000	53.0000	52.3800	52.3800	-0.513%	2	645	-0.305%
2025-09-08	53.3500	53.8800	52.6500	52.6500	-5.391%	12	645	-0.817%
2025-09-05	56.0000	57.2000	55.4500	55.6500	+7.744%	15	636	-6.164%
2025-09-03	52.4000	54.1500	51.6500	51.6500	-1.224%	29	637	+1.104%
2025-09-02	50.7000	52.2900	50.7000	52.2900	+8.261%	5	652	-0.134%
2025-08-29	47.7100	48.3000	47.7100	48.3000	+2.006%	6	658	+8.116%
2025-08-28	47.4500	47.4500	47.3500	47.3500	-2.552%	2	658	+10.285%
2025-08-27	49.3100	49.3100	48.5900	48.5900	-3.072%	2	660	+7.471%
2025-08-26	50.1300	50.1300	50.1300	50.1300	-0.772%	1	659	+4.169%
2025-08-25	49.5500	50.5200	48.4400	50.5200	+17.488%	35	659	+3.365%
2025-08-22	45.5000	45.5000	42.3300	43.0000	-7.228%	7	658	+21.442%
2025-08-21	46.0000	47.5600	46.0000	46.3500	+1.756%	14	661	+12.665%
2025-08-20	48.6500	49.0800	43.9000	45.5500	-3.943%	22	664	+14.643%
2025-08-19	46.2000	49.9500	44.1000	47.4200	+6.682%	103	674	+10.122%
2025-08-18	40.4600	44.5000	40.4600	44.4500	+2.372%	17	670	+17.480%
2025-08-15	44.0500	46.6600	41.0500	43.4200	-6.200%	30	657	+20.267%
2025-08-14	43.9900	49.0500	41.4000	46.2900	+8.662%	86	639	+12.811%
2025-08-13	42.1900	43.2600	39.0000	42.6000	+5.211%	52	604	+22.582%
2025-08-12	37.7000	40.7500	35.2500	40.4900	+1.657%	31	569	+28.970%
2025-08-11	36.8000	41.6500	36.8000	39.8300	-0.624%	15	582	+31.107%
2025-08-08	41.8000	42.9000	38.9600	40.0800	-6.899%	53	585	+30.289%
2025-08-07	39.5100	44.1300	38.3000	43.0500	+6.323%	178	593	+21.301%
2025-08-06	41.7500	41.8500	37.3000	40.4900	+2.819%	830	480	+28.970%
2025-08-05	39.3800	39.3800	39.3800	39.3800	-6.126%	1	33	+32.605%
2025-08-04	43.8000	44.4500	41.9500	41.9500	+19.857%	4	32	+24.482%
2025-07-30	35.0000	35.0000	35.0000	35.0000	-4.110%	1	33	+49.200%
2025-07-29	36.7500	36.7500	36.5000	36.5000	+0.829%	2	32	+43.068%
2025-07-22	35.6200	36.2000	35.6200	36.2000	+9.930%	3	31	+44.254%
2025-07-18	32.9300	32.9300	32.9300	32.9300	+3.229%	1	30	+58.579%
2025-07-17	31.9000	31.9000	31.9000	31.9000	-9.887%	1	29	+63.699%
2025-07-16	36.7000	36.7000	35.4000	35.4000	-17.674%	2	28	+47.514%
2025-07-14	45.1000	45.1000	43.0000	43.0000	-7.527%	7	29	+21.442%
2025-07-11	45.0000	46.5000	45.0000	46.5000	+6.164%	6	28	+12.301%
2025-07-07	43.8000	43.8000	43.8000	43.8000	-5.664%	1	23	+19.224%
2025-07-03	46.4300	46.4300	46.4300	46.4300	-3.271%	14	24	+12.470%
2025-07-02	48.2500	48.2500	48.0000	48.0000	-4.000%	3	24	+8.792%
2025-07-01	50.0000	50.0000	50.0000	50.0000	-2.629%	1	21	+4.440%
2025-06-30	53.1000	53.1000	51.1700	51.3500	+1.885%	3	21	+1.694%
2025-06-27	50.4000	50.4000	50.4000	50.4000	+10.794%	1	21	+3.611%
2025-06-25	43.4900	45.4900	43.4900	45.4900	+3.175%	2	20	+14.794%
2025-06-24	44.0900	44.0900	44.0900	44.0900	+0.364%	2	18	+18.440%
2025-06-23	44.0000	45.0000	43.9300	43.9300	+7.146%	4	18	+18.871%
2025-06-20	49.7800	49.7800	41.0000	41.0000	-19.922%	14	18	+27.366%
2025-06-18	53.9900	54.0200	51.2000	51.2000	-8.326%	13	3	+1.992%
2025-06-17	56.0500	57.3500	54.2900	55.8500	+4.004%	6	3	-6.500%
2025-06-16	53.7000	53.7000	53.7000	53.7000	0.000%	2	2	-2.756%

.dark-mode .h8fsSF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h8fsSF{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P140CRCL Jan 15 2027 140.00 Put (CRCL270115P00140000)option OPRA

CRCL20270115P140
CRCL Jan 15 2027 140.00 Put (CRCL270115P00140000)
option OPRA