Dark

CRCL20270115P155
CRCL Jan 15 2027 155.00 Put (CRCL270115P00155000)
option OPRA

EOD

Sep 24, 2026

64.50-10.764%(-7.78)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	64.5000	64.5000	64.5000	64.5000	-10.764%	5	228	0.000%
2026-09-16	72.2800	72.2800	72.2800	72.2800	+2.846%	5	233	-10.764%
2026-09-15	70.2800	70.2800	70.2800	70.2800	+9.012%	25	236	-8.224%
2026-09-14	64.4700	64.4700	64.4700	64.4700	+0.892%	10	261	+0.047%
2026-09-09	63.9000	63.9000	63.9000	63.9000	-8.018%	3	266	+0.939%
2026-09-02	69.4700	69.4700	69.4700	69.4700	+0.173%	20	266	-7.154%
2026-08-24	69.3500	69.3500	69.3500	69.3500	-0.744%	3	246	-6.994%
2026-08-21	69.8700	69.8700	69.8700	69.8700	-12.891%	7	249	-7.686%
2026-08-19	80.2100	80.2100	80.2100	80.2100	-11.390%	17	256	-19.586%
2026-08-10	90.5200	90.5200	90.5200	90.5200	-4.545%	15	248	-28.745%
2026-08-05	94.0000	94.8300	94.0000	94.8300	-1.445%	70	254	-31.984%
2026-07-31	96.2200	96.2200	96.2200	96.2200	+6.039%	20	284	-32.966%
2026-07-15	90.7400	90.7400	90.7400	90.7400	-3.024%	10	284	-28.918%
2026-07-14	93.7400	93.7400	93.5700	93.5700	+1.618%	2	289	-31.068%
2026-07-01	92.0800	92.0800	92.0800	92.0800	+10.966%	25	289	-29.952%
2026-06-29	82.9700	82.9800	82.9700	82.9800	+1.991%	55	266	-22.270%
2026-06-23	81.3600	81.3600	81.3600	81.3600	+6.214%	1	239	-20.723%
2026-06-17	76.6000	76.6000	76.6000	76.6000	-3.648%	2	241	-15.796%
2026-06-05	79.5000	79.5000	79.5000	79.5000	+36.481%	4	241	-18.868%
2026-05-19	58.2500	58.2500	58.2500	58.2500	+16.036%	35	245	+10.730%
2026-05-11	50.2000	50.2000	50.2000	50.2000	-14.553%	20	210	+28.486%
2026-05-07	58.8000	58.8000	58.7000	58.7500	-17.682%	10	192	+9.787%
2026-03-31	71.3700	71.3700	71.3700	71.3700	+35.043%	4	182	-9.626%
2026-03-23	52.8500	52.8500	52.8500	52.8500	+2.981%	1	182	+22.044%
2026-03-20	51.0900	53.3000	51.0500	51.3200	+6.363%	5	181	+25.682%
2026-03-17	51.5000	51.5000	48.2500	48.2500	-14.450%	9	182	+33.679%
2026-03-10	56.4000	56.4000	56.4000	56.4000	-45.586%	1	187	+14.362%
2026-02-05	103.6500	103.6500	103.6500	103.6500	+15.810%	1	188	-37.771%
2026-01-27	89.5000	89.5000	89.5000	89.5000	+6.332%	3	189	-27.933%
2026-01-20	83.3200	84.1700	83.3200	84.1700	+7.360%	3	192	-23.369%
2026-01-12	78.3500	78.4500	78.1500	78.4000	-4.250%	48	195	-17.730%
2025-12-31	81.8800	81.8800	81.8800	81.8800	+3.123%	1	209	-21.226%
2025-12-23	79.4500	79.4500	79.4000	79.4000	+7.297%	2	209	-18.766%
2025-12-22	74.0000	74.0000	74.0000	74.0000	-6.032%	1	209	-12.838%
2025-12-04	78.7500	78.7500	78.7500	78.7500	-0.943%	4	209	-18.095%
2025-12-03	79.5000	79.5000	79.5000	79.5000	-14.045%	4	213	-18.868%
2025-11-21	92.4900	92.4900	92.4900	92.4900	-0.495%	10	209	-30.263%
2025-11-20	92.9500	92.9500	92.9500	92.9500	+9.212%	2	208	-30.608%
2025-11-17	85.1100	85.1100	85.1100	85.1100	+3.414%	4	208	-24.216%
2025-11-13	79.7500	82.3000	79.7500	82.3000	+15.363%	5	204	-21.628%
2025-11-06	71.3400	71.3400	71.3400	71.3400	+16.683%	1	204	-9.588%
2025-10-16	61.1400	61.1400	61.1400	61.1400	+7.660%	1	203	+5.496%
2025-10-10	56.7900	56.7900	56.7900	56.7900	+8.171%	1	204	+13.576%
2025-10-08	52.6500	52.9100	52.5000	52.5000	-2.597%	4	205	+22.857%
2025-10-02	53.9000	53.9000	53.9000	53.9000	-11.784%	3	203	+19.666%
2025-09-25	61.5500	61.5500	61.1000	61.1000	+13.148%	14	206	+5.565%
2025-09-19	54.0000	54.0000	54.0000	54.0000	-5.163%	2	199	+19.444%
2025-09-16	56.9400	56.9400	56.9400	56.9400	-5.447%	1	201	+13.277%
2025-09-12	58.3200	60.2200	58.3200	60.2200	-3.447%	5	202	+7.107%
2025-09-10	62.3700	62.3700	62.3700	62.3700	-0.526%	50	199	+3.415%
2025-09-09	62.7000	62.7000	62.7000	62.7000	-3.538%	2	149	+2.871%
2025-09-05	65.0000	65.0000	65.0000	65.0000	+1.293%	1	149	-0.769%
2025-09-04	63.1000	64.6800	63.0500	64.1700	+1.857%	4	149	+0.514%
2025-09-03	62.3000	63.2000	62.1500	63.0000	+5.528%	26	147	+2.381%
2025-09-02	59.7000	59.7000	59.7000	59.7000	+0.134%	2	147	+8.040%
2025-08-27	59.8500	59.8500	59.6200	59.6200	-3.057%	2	147	+8.185%
2025-08-25	61.5000	61.5000	61.5000	61.5000	+6.586%	1	148	+4.878%
2025-08-19	55.2000	58.0000	55.2000	57.7000	+2.052%	19	149	+11.785%
2025-08-18	54.4500	56.5400	54.4500	56.5400	+3.175%	2	158	+14.079%
2025-08-15	57.0000	57.0000	54.8000	54.8000	-1.261%	3	160	+17.701%
2025-08-14	51.7300	55.6500	51.7300	55.5000	+11.111%	12	161	+16.216%
2025-08-13	50.1500	55.1000	47.3500	49.9500	+1.939%	39	154	+29.129%
2025-08-12	47.3000	50.8000	47.3000	49.0000	-3.922%	7	135	+31.633%
2025-08-11	46.3500	51.0000	46.3500	51.0000	+8.051%	6	132	+26.471%
2025-08-08	51.0000	51.0000	47.2000	47.2000	-9.889%	2	138	+36.653%
2025-08-07	47.6500	53.9000	47.6500	52.3800	+4.760%	59	136	+23.139%
2025-08-06	51.5500	51.5500	48.0000	50.0000	+0.402%	31	108	+29.000%
2025-08-04	51.6000	51.6000	48.5000	49.8000	-0.400%	63	84	+29.518%
2025-08-01	46.6500	50.0000	46.6500	50.0000	+14.943%	2	25	+29.000%
2025-07-30	43.5000	43.5000	43.5000	43.5000	-1.405%	2	26	+48.276%
2025-07-29	44.1200	44.1200	44.1200	44.1200	-3.457%	1	26	+46.192%
2025-07-22	44.8000	45.7000	44.5000	45.7000	+10.120%	4	25	+41.138%
2025-07-18	39.1600	41.5000	39.1600	41.5000	-0.072%	2	24	+55.422%
2025-07-17	41.5300	41.5300	41.5300	41.5300	-3.799%	1	24	+55.309%
2025-07-16	43.1700	43.1700	43.1700	43.1700	-16.191%	1	23	+49.409%
2025-07-09	51.5100	51.5100	51.5100	51.5100	-11.647%	1	24	+25.218%
2025-07-02	58.3000	58.3000	58.3000	58.3000	-6.089%	1	24	+10.635%
2025-07-01	62.0800	62.0800	62.0800	62.0800	+2.612%	1	23	+3.898%
2025-06-27	58.9500	60.5000	58.9500	60.5000	+11.009%	2	23	+6.612%
2025-06-25	54.3500	54.5000	54.3500	54.5000	+7.921%	12	22	+18.349%
2025-06-24	53.4700	53.4700	50.5000	50.5000	+0.798%	3	12	+27.723%
2025-06-23	52.5000	52.5000	50.1000	50.1000	-7.222%	2	11	+28.743%
2025-06-20	54.0000	54.0000	54.0000	54.0000	-13.043%	2	11	+19.444%
2025-06-18	62.1000	62.1000	62.1000	62.1000	-5.766%	10	15	+3.865%
2025-06-17	65.9000	65.9000	65.9000	65.9000	+0.996%	10	15	-2.124%
2025-06-16	65.1500	65.2500	65.1500	65.2500	0.000%	5	5	-1.149%

.dark-mode .T6yNrk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T6yNrk{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P155CRCL Jan 15 2027 155.00 Put (CRCL270115P00155000)option OPRA

CRCL20270115P155
CRCL Jan 15 2027 155.00 Put (CRCL270115P00155000)
option OPRA