Dark

CRCL20270115P145
CRCL Jan 15 2027 145.00 Put (CRCL270115P00145000)
option OPRA

Inactive

Sep 21, 2026

51.80-14.139%(-8.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	51.8000	51.8000	51.8000	51.8000	-14.139%	1	180	0.000%
2026-09-02	60.3300	60.3300	60.3300	60.3300	+6.590%	1	180	-14.139%
2026-08-27	56.6000	56.6000	56.6000	56.6000	-6.662%	6	180	-8.481%
2026-08-26	60.6400	60.6400	60.6400	60.6400	-7.065%	1	176	-14.578%
2026-08-20	65.0000	65.4500	65.0000	65.2500	-24.216%	129	176	-20.613%
2026-08-03	86.1000	86.1000	86.1000	86.1000	+6.034%	1	99	-39.837%
2026-07-20	81.2000	81.2000	81.2000	81.2000	-5.964%	2	99	-36.207%
2026-07-14	86.3500	86.3500	86.3500	86.3500	+7.803%	2	101	-40.012%
2026-07-02	80.1000	80.1000	80.1000	80.1000	-3.957%	3	101	-35.331%
2026-06-30	83.4000	83.4000	83.4000	83.4000	+15.034%	1	101	-37.890%
2026-06-23	72.5000	72.5000	72.5000	72.5000	+6.461%	10	101	-28.552%
2026-06-17	68.1000	68.1000	68.1000	68.1000	+0.665%	8	98	-23.935%
2026-06-05	67.6500	67.6500	67.6500	67.6500	+19.947%	1	98	-23.429%
2026-06-02	57.0000	57.0000	56.4000	56.4000	+5.224%	6	98	-8.156%
2026-06-01	53.5500	53.6000	53.5500	53.6000	+9.522%	2	98	-3.358%
2026-05-22	48.9400	48.9400	48.9400	48.9400	-2.218%	1	97	+5.844%
2026-05-19	50.0500	50.0500	50.0500	50.0500	-3.842%	3	97	+3.497%
2026-05-15	52.0500	52.0500	52.0500	52.0500	+20.766%	1	96	-0.480%
2026-05-11	46.5200	46.5500	43.0000	43.1000	-17.827%	8	95	+20.186%
2026-05-07	51.3000	52.4500	51.2000	52.4500	+6.606%	19	90	-1.239%
2026-05-06	49.2000	49.2000	49.2000	49.2000	-0.020%	2	71	+5.285%
2026-05-04	49.2100	49.2100	49.2100	49.2100	-24.327%	1	69	+5.263%
2026-03-30	64.4600	65.0300	64.4400	65.0300	+55.129%	3	69	-20.344%
2026-03-18	41.9200	41.9200	41.9200	41.9200	+0.769%	2	70	+23.569%
2026-03-17	43.3900	43.3900	41.2500	41.6000	-10.538%	7	72	+24.519%
2026-03-16	46.5000	46.5000	46.5000	46.5000	-5.005%	1	70	+11.398%
2026-03-13	48.9500	48.9500	48.9500	48.9500	+1.220%	1	70	+5.822%
2026-03-10	49.8300	50.5900	48.3600	48.3600	-13.597%	3	70	+7.113%
2026-03-05	55.5200	55.9700	54.1000	55.9700	-19.410%	4	73	-7.450%
2026-02-27	69.4500	69.4500	69.4500	69.4500	-17.655%	1	71	-25.414%
2026-02-23	84.3200	84.3400	84.3200	84.3400	-4.431%	100	72	-38.582%
2026-02-12	88.2500	88.2500	88.2500	88.2500	+0.880%	1	172	-41.303%
2026-02-02	87.4800	87.4800	87.4800	87.4800	+7.364%	1	171	-40.786%
2026-01-30	81.4800	81.4800	81.4800	81.4800	+3.401%	1	172	-36.426%
2026-01-27	78.8000	78.8000	78.8000	78.8000	+4.371%	1	171	-34.264%
2026-01-20	75.2500	75.5000	75.2500	75.5000	+7.826%	2	170	-31.391%
2026-01-15	70.0200	70.0200	70.0200	70.0200	+0.243%	1	170	-26.021%
2026-01-13	69.8500	69.8500	69.8500	69.8500	+0.287%	10	169	-25.841%
2026-01-12	69.5500	69.6500	69.5500	69.6500	-0.072%	20	173	-25.628%
2026-01-06	69.7000	69.7000	69.7000	69.7000	-2.911%	3	179	-25.681%
2025-12-24	71.7900	71.7900	71.7900	71.7900	+5.558%	1	182	-27.845%
2025-12-22	68.0100	68.0100	68.0100	68.0100	-4.103%	1	182	-23.835%
2025-12-18	70.9200	70.9200	70.9200	70.9200	+4.233%	1	182	-26.960%
2025-12-09	68.0400	68.0400	68.0400	68.0400	-8.116%	4	182	-23.868%
2025-11-28	74.2500	74.2500	74.0500	74.0500	-7.264%	2	186	-30.047%
2025-11-26	79.9000	79.9000	79.8500	79.8500	-2.622%	2	184	-35.128%
2025-11-19	78.5700	82.0000	78.5700	82.0000	+6.012%	11	184	-36.829%
2025-11-18	76.6400	77.3500	76.6400	77.3500	-0.116%	3	179	-33.032%
2025-11-17	77.4400	77.4400	77.4400	77.4400	+8.475%	1	180	-33.110%
2025-11-13	73.0000	73.0000	71.3900	71.3900	-0.847%	2	180	-27.441%
2025-11-12	70.0000	72.0000	70.0000	72.0000	+8.679%	3	180	-28.056%
2025-11-07	66.2500	66.2500	66.2500	66.2500	+29.017%	1	180	-21.811%
2025-10-28	51.3500	51.3600	51.3500	51.3500	-4.907%	7	180	+0.876%
2025-10-22	54.0000	54.0000	54.0000	54.0000	+1.887%	5	180	-4.074%
2025-10-20	53.0000	53.0000	53.0000	53.0000	-1.852%	5	180	-2.264%
2025-10-16	54.0000	54.0000	54.0000	54.0000	+13.924%	1	181	-4.074%
2025-10-08	45.6800	47.9500	45.6800	47.4000	+4.705%	6	182	+9.283%
2025-10-07	45.2700	45.2700	45.2700	45.2700	-5.687%	1	180	+14.425%
2025-10-06	47.2000	48.0000	47.2000	48.0000	+7.865%	101	180	+7.917%
2025-10-03	47.0000	47.3300	44.5000	44.5000	-17.209%	9	79	+16.404%
2025-09-25	53.9500	53.9500	53.7000	53.7500	+6.058%	12	80	-3.628%
2025-09-23	50.6800	50.6800	50.6800	50.6800	+5.981%	1	82	+2.210%
2025-09-19	47.8200	47.8200	47.8200	47.8200	-2.607%	5	81	+8.323%
2025-09-18	49.2000	49.2000	49.1000	49.1000	-7.358%	20	76	+5.499%
2025-09-12	52.5500	53.0000	52.5500	53.0000	+2.336%	2	75	-2.264%
2025-09-11	51.7900	51.7900	51.7900	51.7900	-10.784%	1	75	+0.019%
2025-09-03	54.5100	58.0500	54.3000	58.0500	+10.846%	3	74	-10.767%
2025-08-27	52.3700	52.3700	52.3700	52.3700	+10.021%	1	74	-1.088%
2025-08-22	47.6000	47.6000	47.6000	47.6000	-5.047%	1	74	+8.824%
2025-08-21	50.1300	50.1300	50.1300	50.1300	+1.069%	1	74	+3.331%
2025-08-20	53.4000	53.4000	49.6000	49.6000	+2.416%	2	73	+4.435%
2025-08-19	48.2500	48.4300	47.9000	48.4300	+2.389%	27	75	+6.958%
2025-08-18	47.0300	47.3000	44.5000	47.3000	+4.070%	17	74	+9.514%
2025-08-15	47.1300	47.1300	45.4500	45.4500	-6.960%	3	60	+13.971%
2025-08-14	46.0300	48.8500	44.2800	48.8500	+8.556%	10	57	+6.039%
2025-08-13	43.6900	45.0000	42.0000	45.0000	-1.251%	5	52	+15.111%
2025-08-08	44.0000	45.5700	44.0000	45.5700	-1.746%	2	48	+13.671%
2025-08-07	42.8900	47.5500	42.8900	46.3800	+5.481%	32	47	+11.686%
2025-08-06	42.0000	43.9700	40.9000	43.9700	+7.244%	26	28	+17.808%
2025-08-01	41.0000	41.0000	41.0000	41.0000	+3.457%	1	6	+26.341%
2025-07-28	38.5000	39.6300	38.5000	39.6300	+4.289%	2	5	+30.709%
2025-07-23	38.0000	38.0000	38.0000	38.0000	-5.473%	1	5	+36.316%
2025-07-22	40.2000	40.2000	40.2000	40.2000	+14.693%	1	5	+28.856%
2025-07-17	35.0500	35.0500	35.0500	35.0500	-19.146%	1	4	+47.789%
2025-07-15	43.3500	43.3500	43.3500	43.3500	-2.475%	1	5	+19.493%
2025-07-08	44.4500	44.4500	44.4500	44.4500	-11.189%	1	4	+16.535%
2025-07-03	50.0500	50.0500	50.0500	50.0500	-5.548%	20	24	+3.497%
2025-07-01	52.9900	52.9900	52.9900	52.9900	-5.409%	20	24	-2.246%
2025-06-30	55.5400	56.0200	55.5400	56.0200	-0.143%	2	4	-7.533%
2025-06-27	52.8000	56.1000	52.8000	56.1000	+19.362%	2	4	-7.665%
2025-06-26	48.0000	48.0000	47.0000	47.0000	-6.188%	2	3	+10.213%
2025-06-25	50.1000	50.1000	50.1000	50.1000	+10.013%	1	4	+3.393%
2025-06-23	45.5400	45.5400	45.5400	45.5400	-22.154%	1	3	+13.746%
2025-06-18	56.1000	58.5000	56.1000	58.5000	-4.098%	20	3	-11.453%
2025-06-17	60.1000	61.1000	60.1000	61.0000	+1.667%	3	3	-15.082%
2025-06-16	60.0000	60.0000	60.0000	60.0000	0.000%	1	1	-13.667%

.dark-mode .V45lL5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V45lL5{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P145CRCL Jan 15 2027 145.00 Put (CRCL270115P00145000)option OPRA

CRCL20270115P145
CRCL Jan 15 2027 145.00 Put (CRCL270115P00145000)
option OPRA