Dark

CRCL20270115P150
CRCL Jan 15 2027 150.00 Put (CRCL270115P00150000)
option OPRA

EOD

Sep 28, 2026

64.95+11.026%(+6.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	64.9500	64.9500	64.9500	64.9500	+11.026%	2	519	0.000%
2026-09-21	58.5000	58.5000	58.5000	58.5000	-5.263%	1	521	+11.026%
2026-09-18	61.8500	61.8500	61.7500	61.7500	-2.263%	15	522	+5.182%
2026-09-15	63.1800	63.1800	63.1800	63.1800	+17.108%	2	507	+2.802%
2026-09-03	54.9500	54.9500	53.9500	53.9500	-16.923%	2	507	+20.389%
2026-09-02	64.9400	64.9400	64.9400	64.9400	+8.832%	1	509	+0.015%
2026-08-31	65.1400	65.1400	59.6700	59.6700	+0.370%	2	510	+8.849%
2026-08-27	60.0000	60.0000	59.4500	59.4500	-8.468%	3	512	+9.251%
2026-08-24	64.9500	64.9500	64.9500	64.9500	-9.904%	3	511	0.000%
2026-08-19	72.0900	72.0900	72.0900	72.0900	-10.890%	1	514	-9.904%
2026-08-12	80.9000	80.9000	80.9000	80.9000	-9.203%	2	514	-19.716%
2026-08-04	89.1000	89.1000	89.1000	89.1000	-1.340%	6	516	-27.104%
2026-08-03	90.2900	90.3100	90.2900	90.3100	+1.313%	5	516	-28.081%
2026-07-30	89.1400	89.1400	89.1400	89.1400	-0.513%	1	516	-27.137%
2026-07-24	89.5000	90.0000	89.5000	89.6000	+12.989%	4	516	-27.511%
2026-07-21	79.3000	79.3000	79.3000	79.3000	-13.239%	5	518	-18.096%
2026-07-17	91.4000	91.4000	91.4000	91.4000	+4.696%	1	516	-28.939%
2026-07-01	87.3000	87.3000	87.3000	87.3000	+11.210%	3	517	-25.601%
2026-06-29	79.3600	79.3600	78.5000	78.5000	-4.501%	7	520	-17.261%
2026-06-25	82.2000	82.2000	82.2000	82.2000	+4.315%	5	527	-20.985%
2026-06-24	78.8000	78.8000	78.8000	78.8000	+6.157%	1	532	-17.576%
2026-06-22	73.9500	74.2300	73.9500	74.2300	-2.329%	2	532	-12.502%
2026-06-18	76.0000	76.0000	76.0000	76.0000	+2.055%	16	534	-14.539%
2026-06-16	74.4700	74.4700	74.4700	74.4700	+1.306%	10	534	-12.784%
2026-06-12	74.5000	74.5000	73.5100	73.5100	-0.555%	3	534	-11.645%
2026-06-11	73.9200	73.9200	73.9200	73.9200	-1.898%	3	537	-12.135%
2026-06-10	75.3500	75.3500	75.3500	75.3500	-0.855%	2	540	-13.802%
2026-06-09	72.4000	76.0000	72.4000	76.0000	+3.191%	4	540	-14.539%
2026-06-08	73.9000	73.9000	73.6500	73.6500	-1.141%	2	543	-11.813%
2026-06-05	74.5000	74.5000	74.5000	74.5000	+13.050%	4	544	-12.819%
2026-06-04	65.9000	65.9000	65.9000	65.9000	+5.863%	1	548	-1.442%
2026-06-02	60.1700	62.2500	60.1700	62.2500	+8.261%	3	548	+4.337%
2026-06-01	58.7500	58.8000	57.5000	57.5000	-6.807%	36	546	+12.957%
2026-05-28	61.7000	61.7000	61.7000	61.7000	+17.300%	8	530	+5.267%
2026-05-22	52.5800	52.6000	52.5800	52.6000	-3.663%	2	527	+23.479%
2026-05-21	53.5000	54.6000	53.5000	54.6000	-1.444%	6	528	+18.956%
2026-05-20	55.4000	55.4000	55.4000	55.4000	+2.120%	2	528	+17.238%
2026-05-19	54.6500	54.6500	54.2500	54.2500	-5.157%	4	531	+19.724%
2026-05-18	55.0000	57.2000	55.0000	57.2000	+4.284%	5	531	+13.549%
2026-05-15	55.0000	56.0000	54.8000	54.8500	+3.686%	14	531	+18.414%
2026-05-14	52.9000	52.9000	52.9000	52.9000	+2.918%	10	517	+22.779%
2026-05-12	51.4000	51.4000	51.4000	51.4000	+10.776%	10	497	+26.362%
2026-05-11	53.2000	58.7500	46.4000	46.4000	-10.580%	14	497	+39.978%
2026-05-06	51.8900	51.8900	51.8900	51.8900	-5.655%	1	502	+25.169%
2026-05-05	53.0500	56.2500	53.0500	55.0000	+5.364%	5	503	+18.091%
2026-05-04	57.3300	57.3300	52.2000	52.2000	-20.608%	10	502	+24.425%
2026-05-01	65.7500	65.7500	65.7500	65.7500	+10.690%	2	501	-1.217%
2026-04-14	59.1500	59.4000	59.1500	59.4000	-12.104%	3	501	+9.343%
2026-03-31	67.5800	67.5800	67.5800	67.5800	-0.603%	2	498	-3.892%
2026-03-27	67.9900	67.9900	67.9900	67.9900	+13.317%	2	500	-4.471%
2026-03-25	60.0000	60.0000	60.0000	60.0000	-5.243%	1	501	+8.250%
2026-03-24	60.3000	63.3200	60.3000	63.3200	+21.187%	3	501	+2.574%
2026-03-23	49.3000	52.2500	49.3000	52.2500	+6.960%	2	500	+24.306%
2026-03-19	49.3200	49.3200	48.8500	48.8500	+6.311%	2	501	+32.958%
2026-03-18	45.9500	45.9500	45.9500	45.9500	-0.109%	1	501	+41.349%
2026-03-17	49.4500	49.4500	44.1800	46.0000	-6.977%	12	502	+41.196%
2026-03-16	49.9500	49.9500	49.4500	49.4500	-6.786%	2	504	+31.345%
2026-03-13	53.0000	53.0900	53.0000	53.0500	+0.454%	7	505	+22.432%
2026-03-11	52.8100	52.8100	52.8100	52.8100	+0.209%	1	504	+22.988%
2026-03-10	53.0000	53.0000	51.3000	52.7000	-8.364%	16	504	+23.245%
2026-03-09	58.0000	58.0000	57.5100	57.5100	-7.242%	11	505	+12.937%
2026-03-06	62.0000	62.0000	62.0000	62.0000	+1.307%	1	513	+4.758%
2026-03-03	61.7200	61.7200	61.2000	61.2000	-6.608%	9	513	+6.127%
2026-03-02	69.9700	69.9700	65.5300	65.5300	-9.175%	5	517	-0.885%
2026-02-27	72.7000	72.7000	72.0000	72.1500	+2.851%	12	522	-9.979%
2026-02-26	71.7700	71.7700	70.1500	70.1500	-10.064%	3	528	-7.413%
2026-02-25	78.0000	78.0000	78.0000	78.0000	-10.827%	1	530	-16.731%
2026-02-20	87.4700	87.4700	87.4700	87.4700	-6.299%	4	530	-25.746%
2026-02-11	93.3500	93.3500	93.3500	93.3500	+3.573%	10	526	-30.423%
2026-02-10	90.1300	90.1300	90.1300	90.1300	-0.956%	20	535	-27.937%
2026-02-09	93.1000	93.1000	91.0000	91.0000	-3.499%	3	555	-28.626%
2026-02-06	95.5000	95.7000	94.3000	94.3000	-3.342%	10	556	-31.124%
2026-02-05	99.0800	99.0900	97.5600	97.5600	+1.720%	13	547	-33.426%
2026-02-04	98.3000	98.3000	95.9100	95.9100	+4.159%	3	559	-32.280%
2026-02-02	90.2700	92.0800	90.2700	92.0800	+4.636%	5	561	-29.464%
2026-01-30	88.0000	88.0000	88.0000	88.0000	+6.667%	1	566	-26.193%
2026-01-29	82.5000	82.5000	82.5000	82.5000	+4.962%	1	567	-21.273%
2026-01-28	78.6000	78.6000	78.6000	78.6000	-5.267%	1	566	-17.366%
2026-01-27	84.8100	84.8100	82.9700	82.9700	+1.183%	2	567	-21.719%
2026-01-26	82.0000	82.0000	82.0000	82.0000	-0.966%	1	569	-20.793%
2026-01-23	82.8000	82.8000	82.8000	82.8000	+2.857%	1	570	-21.558%
2026-01-21	81.5000	82.5000	79.4000	80.5000	-0.482%	8	569	-19.317%
2026-01-20	78.6000	80.8900	78.6000	80.8900	+13.530%	14	572	-19.706%
2026-01-14	71.2500	71.2500	71.2500	71.2500	-2.850%	1	577	-8.842%
2026-01-12	73.9000	73.9000	73.3400	73.3400	-3.118%	19	577	-11.440%
2026-01-09	75.5500	75.7000	75.5500	75.7000	-0.513%	2	576	-14.201%
2026-01-08	75.1000	77.6000	75.1000	76.0900	+6.420%	8	576	-14.641%
2026-01-05	71.5000	71.5000	71.5000	71.5000	-6.512%	10	564	-9.161%
2025-12-31	76.7500	76.7500	76.4800	76.4800	-0.248%	2	564	-15.076%
2025-12-30	76.6700	76.6700	76.6700	76.6700	+0.842%	1	564	-15.286%
2025-12-29	76.2100	76.2100	76.0200	76.0300	+0.251%	3	565	-14.573%
2025-12-26	77.0700	77.0700	75.7500	75.8400	+0.490%	7	568	-14.359%
2025-12-24	75.9300	75.9300	75.3500	75.4700	+6.072%	80	578	-13.939%
2025-12-22	71.1500	71.1500	71.1500	71.1500	-2.534%	1	579	-8.714%
2025-12-19	73.0000	73.0000	73.0000	73.0000	-5.502%	2	579	-11.027%
2025-12-16	77.2500	77.2500	77.2500	77.2500	+7.441%	1	581	-15.922%
2025-12-12	71.9000	71.9000	71.9000	71.9000	-7.821%	1	582	-9.666%
2025-11-28	79.0000	79.0000	78.0000	78.0000	-6.137%	22	583	-16.731%
2025-11-26	85.2400	85.2400	82.0500	83.1000	-1.599%	47	589	-21.841%
2025-11-21	88.4000	88.4000	84.0000	84.4500	-4.716%	46	589	-23.091%
2025-11-20	89.0600	89.0600	88.6300	88.6300	+1.932%	2	631	-26.718%
2025-11-19	86.9500	86.9500	86.9500	86.9500	+6.231%	3	631	-25.302%
2025-11-17	81.0000	81.8500	80.0200	81.8500	+4.668%	6	628	-20.648%
2025-11-14	77.7000	78.9000	77.7000	78.2000	+2.733%	3	628	-16.944%
2025-11-13	74.1300	76.1200	74.1300	76.1200	+0.250%	10	628	-14.674%
2025-11-12	75.3700	75.9300	74.0000	75.9300	+11.662%	10	626	-14.461%
2025-11-10	68.0000	68.0000	68.0000	68.0000	-1.449%	2	621	-4.485%
2025-11-07	68.0000	69.0000	68.0000	69.0000	+1.890%	13	623	-5.870%
2025-11-05	67.7200	67.7200	67.7200	67.7200	+4.911%	1	627	-4.090%
2025-11-04	63.3500	69.5500	63.3500	64.5500	+2.656%	20	628	+0.620%
2025-11-03	62.5500	63.0000	61.5800	62.8800	+6.055%	16	631	+3.292%
2025-10-31	59.2900	59.2900	59.2900	59.2900	+2.809%	1	631	+9.546%
2025-10-29	57.6700	57.6700	57.6700	57.6700	+4.759%	2	631	+12.624%
2025-10-24	55.0500	55.0500	55.0500	55.0500	-4.510%	20	631	+17.984%
2025-10-23	59.3000	59.3000	57.6500	57.6500	+3.874%	2	631	+12.663%
2025-10-20	55.5000	55.5000	55.5000	55.5000	-6.566%	1	633	+17.027%
2025-10-17	59.4000	59.4000	59.4000	59.4000	+5.319%	1	632	+9.343%
2025-10-16	56.0200	56.4000	56.0200	56.4000	-3.540%	2	633	+15.160%
2025-10-13	58.4700	58.4700	58.4700	58.4700	+1.687%	1	633	+11.083%
2025-10-10	49.8700	57.5000	48.6500	57.5000	+15.694%	6	632	+12.957%
2025-10-09	50.3500	50.9600	49.7000	49.7000	-3.924%	3	637	+30.684%
2025-10-08	51.2500	51.7300	51.2500	51.7300	+11.487%	2	636	+25.556%
2025-10-07	47.8000	47.8000	46.4000	46.4000	-8.643%	2	634	+39.978%
2025-10-06	51.1000	51.1000	50.6500	50.7900	+3.971%	4	634	+27.880%
2025-10-03	48.5000	48.8500	48.5000	48.8500	-0.711%	2	635	+32.958%
2025-10-02	52.0500	52.4500	49.2000	49.2000	-8.499%	27	636	+32.012%
2025-09-30	53.7700	53.7700	53.7700	53.7700	-0.426%	1	628	+20.792%
2025-09-29	56.0000	56.0000	54.0000	54.0000	-5.923%	13	627	+20.278%
2025-09-26	57.7000	57.7000	57.4000	57.4000	-0.864%	2	618	+13.153%
2025-09-25	56.8500	58.0500	55.3100	57.9000	+3.894%	47	618	+12.176%
2025-09-24	54.4000	55.7300	54.4000	55.7300	+1.697%	2	608	+16.544%
2025-09-23	54.5000	54.8000	54.0000	54.8000	+3.240%	99	609	+18.522%
2025-09-22	53.0800	53.0800	53.0800	53.0800	+2.868%	10	600	+22.362%
2025-09-19	50.2500	51.6000	49.9500	51.6000	+0.097%	8	600	+25.872%
2025-09-18	53.4000	53.4000	50.5000	51.5500	-6.273%	14	603	+25.994%
2025-09-17	55.5000	55.5000	55.0000	55.0000	+2.804%	2	606	+18.091%
2025-09-16	52.1800	53.5000	52.1800	53.5000	0.000%	11	606	+21.402%
2025-09-15	55.2300	56.8500	53.5000	53.5000	-3.863%	5	607	+21.402%
2025-09-12	56.9200	56.9200	55.6500	55.6500	-2.998%	2	607	+16.712%
2025-09-11	57.7200	57.7200	57.3700	57.3700	-3.725%	2	608	+13.212%
2025-09-10	57.3500	59.5900	57.3300	59.5900	-0.683%	30	608	+8.995%
2025-09-09	59.7500	60.0000	59.7500	60.0000	-2.121%	3	598	+8.250%
2025-09-08	63.2700	63.2700	60.7500	61.3000	-2.698%	17	601	+5.954%
2025-09-05	64.0000	64.7700	63.0000	63.0000	+3.448%	29	600	+3.095%
2025-09-04	62.0000	62.0000	60.1200	60.9000	+5.000%	5	601	+6.650%
2025-09-02	58.0000	58.0000	58.0000	58.0000	+6.422%	1	606	+11.983%
2025-08-28	54.5000	54.5000	54.5000	54.5000	-2.939%	2	607	+19.174%
2025-08-27	57.3000	57.3000	55.9900	56.1500	-0.935%	6	609	+15.672%
2025-08-25	56.1400	56.6800	55.0000	56.6800	+12.238%	4	613	+14.591%
2025-08-22	49.7000	50.8300	49.7000	50.5000	-2.791%	3	610	+28.614%
2025-08-20	55.2100	55.2100	51.9500	51.9500	-5.545%	14	610	+25.024%
2025-08-19	53.0000	55.0000	53.0000	55.0000	+7.843%	4	599	+18.091%
2025-08-18	50.5000	52.0000	50.0000	51.0000	+3.595%	19	601	+27.353%
2025-08-15	57.5000	57.5000	49.2300	49.2300	-7.166%	9	587	+31.932%
2025-08-14	48.6000	55.8500	45.4600	53.0300	+14.659%	56	590	+22.478%
2025-08-13	41.9800	52.4000	41.9800	46.2500	-0.431%	100	568	+40.432%
2025-08-12	46.1800	46.4500	41.0000	46.4500	+1.752%	53	536	+39.828%
2025-08-11	42.7500	47.2000	42.7500	45.6500	-2.976%	26	530	+42.278%
2025-08-08	47.7000	50.2300	43.5900	47.0500	-4.370%	76	543	+38.045%
2025-08-07	43.5500	52.0700	39.0000	49.2000	+8.490%	400	483	+32.012%
2025-08-06	49.8000	49.8000	43.7500	45.3500	-5.264%	196	283	+43.219%
2025-08-05	47.0000	47.8700	47.0000	47.8700	+2.946%	9	182	+35.680%
2025-08-04	49.0000	50.0000	46.3000	46.5000	+1.528%	12	180	+39.677%
2025-08-01	42.4000	47.0000	42.4000	45.8000	+11.707%	14	178	+41.812%
2025-07-31	41.0000	41.0000	41.0000	41.0000	+1.035%	1	176	+58.415%
2025-07-30	40.5800	40.5800	40.5800	40.5800	-4.742%	1	176	+60.054%
2025-07-29	42.6000	42.6000	42.6000	42.6000	+2.923%	1	176	+52.465%
2025-07-28	41.3900	41.3900	41.3900	41.3900	-1.570%	2	176	+56.922%
2025-07-23	42.1000	42.1000	42.0500	42.0500	-3.111%	2	176	+54.459%
2025-07-22	42.5000	43.4000	39.9000	43.4000	+8.283%	7	176	+49.654%
2025-07-21	40.6700	42.1000	37.3700	40.0800	+1.161%	6	177	+62.051%
2025-07-18	40.4800	40.4800	38.2000	39.6200	+2.192%	22	176	+63.932%
2025-07-17	39.9000	40.5000	35.8100	38.7700	-3.075%	6	173	+67.526%
2025-07-16	45.0000	45.0000	40.0000	40.0000	-14.894%	44	169	+62.375%
2025-07-15	47.1200	47.1200	47.0000	47.0000	-1.612%	4	138	+38.191%
2025-07-14	49.0000	49.0000	47.7700	47.7700	-8.135%	3	139	+35.964%
2025-07-11	52.1000	53.0000	52.0000	52.0000	+10.638%	12	142	+24.904%
2025-07-10	47.0000	47.0000	47.0000	47.0000	-3.093%	3	142	+38.191%
2025-07-09	47.0000	48.7000	47.0000	48.5000	+3.191%	11	139	+33.918%
2025-07-08	48.0000	48.0000	47.0000	47.0000	-2.812%	34	132	+38.191%
2025-07-07	49.4100	49.8000	48.3600	48.3600	-8.927%	3	106	+34.305%
2025-07-03	53.1000	53.1000	53.1000	53.1000	-4.839%	1	106	+22.316%
2025-07-02	55.4000	55.8000	55.4000	55.8000	+7.308%	2	106	+16.398%
2025-07-01	56.0000	56.0000	52.0000	52.0000	-7.143%	5	105	+24.904%
2025-06-30	59.5000	59.5000	56.0000	56.0000	-6.667%	4	108	+15.982%
2025-06-27	53.3300	60.0000	53.3300	60.0000	+18.812%	14	110	+8.250%
2025-06-26	51.1600	51.1600	48.7000	50.5000	-3.810%	84	98	+28.614%
2025-06-25	50.5000	54.2000	50.4900	52.5000	+5.804%	24	43	+23.714%
2025-06-24	53.0000	53.0000	44.6000	49.6200	+12.773%	10	27	+30.895%
2025-06-23	47.0000	50.0000	44.0000	44.0000	-6.859%	8	23	+47.614%
2025-06-20	52.4500	52.5500	47.2400	47.2400	-18.481%	24	22	+37.489%
2025-06-18	59.3400	59.3400	57.2000	57.9500	-3.013%	16	13	+12.079%
2025-06-17	59.7500	59.7500	59.7500	59.7500	-0.748%	1	13	+8.703%
2025-06-16	60.2000	60.2000	60.2000	60.2000	-14.000%	2	12	+7.890%
2025-06-13	70.0000	70.0000	70.0000	70.0000	0.000%	20	10	-7.214%

.dark-mode .bhXgfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bhXgfq{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P150CRCL Jan 15 2027 150.00 Put (CRCL270115P00150000)option OPRA

CRCL20270115P150
CRCL Jan 15 2027 150.00 Put (CRCL270115P00150000)
option OPRA