Dark

CRCL20270115P160
CRCL Jan 15 2027 160.00 Put (CRCL270115P00160000)
option OPRA

EOD

Sep 29, 2026

74.78+19.457%(+12.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	74.7800	74.7800	74.7800	74.7800	+19.457%	1	227	0.000%
2026-09-03	62.6000	62.6000	62.6000	62.6000	-15.348%	2	228	+19.457%
2026-08-24	73.9500	73.9500	73.9500	73.9500	-20.934%	1	228	+1.122%
2026-08-07	93.5300	93.5300	93.5300	93.5300	-7.606%	1	229	-20.047%
2026-08-03	101.2300	101.2300	101.2300	101.2300	+3.328%	5	230	-26.129%
2026-07-30	97.9700	97.9700	97.9700	97.9700	+40.358%	4	235	-23.671%
2026-06-02	69.8000	69.8000	69.8000	69.8000	+4.726%	2	239	+7.135%
2026-06-01	66.6500	66.6500	66.6500	66.6500	+6.725%	5	241	+12.198%
2026-05-21	62.4500	62.4500	62.4500	62.4500	-2.680%	5	236	+19.744%
2026-05-19	64.5600	64.5600	64.1700	64.1700	+8.579%	10	231	+16.534%
2026-05-12	58.5000	59.1000	58.5000	59.1000	+7.455%	15	241	+26.531%
2026-05-11	55.4200	55.4200	55.0000	55.0000	-8.940%	3	228	+35.964%
2026-05-04	63.0000	63.0000	60.4000	60.4000	-19.338%	9	228	+23.808%
2026-04-30	74.8800	74.8800	74.8800	74.8800	+11.645%	1	228	-0.134%
2026-04-16	67.0700	67.0700	67.0700	67.0700	+0.104%	6	228	+11.495%
2026-04-14	67.0000	67.0000	67.0000	67.0000	-10.212%	1	228	+11.612%
2026-04-07	74.6200	74.6200	74.6200	74.6200	-1.893%	6	227	+0.214%
2026-03-31	76.0600	76.0600	76.0600	76.0600	+0.982%	4	224	-1.683%
2026-03-27	74.8900	75.3200	74.8800	75.3200	+6.913%	5	228	-0.717%
2026-03-26	70.4500	70.4500	70.4500	70.4500	+1.440%	1	233	+6.146%
2026-03-24	59.3500	69.4500	59.3500	69.4500	+26.710%	2	234	+7.675%
2026-03-20	54.8100	54.8100	54.8100	54.8100	+3.220%	28	234	+36.435%
2026-03-18	53.1000	53.1000	53.1000	53.1000	+3.107%	10	262	+40.829%
2026-03-17	53.2500	53.2500	51.0000	51.5000	-10.435%	14	262	+45.204%
2026-03-16	57.5000	57.5000	57.5000	57.5000	-12.892%	1	255	+30.052%
2026-03-09	66.0100	66.0100	66.0100	66.0100	-5.090%	1	255	+13.286%
2026-03-03	69.5500	69.5500	69.5500	69.5500	-16.587%	1	255	+7.520%
2026-02-25	83.3800	83.3800	83.3800	83.3800	-20.348%	1	254	-10.314%
2026-02-06	104.6800	104.6800	104.6800	104.6800	-3.343%	1	254	-28.563%
2026-02-04	105.0000	108.3000	105.0000	108.3000	+11.420%	4	254	-30.951%
2026-01-30	97.7300	97.7300	97.2000	97.2000	+3.735%	10	254	-23.066%
2026-01-27	93.7000	93.7000	93.7000	93.7000	+3.857%	3	247	-20.192%
2026-01-22	90.2200	90.2200	90.2200	90.2200	+5.892%	8	247	-17.114%
2026-01-16	86.9000	87.0500	85.2000	85.2000	+2.836%	6	254	-12.230%
2026-01-12	82.7500	82.8500	82.7500	82.8500	-1.627%	2	254	-9.740%
2026-01-07	84.2200	84.2200	84.2200	84.2200	+0.669%	7	255	-11.209%
2026-01-06	83.6600	83.6600	83.6600	83.6600	+2.764%	1	255	-10.614%
2026-01-05	81.4100	81.4100	81.4100	81.4100	-2.829%	5	261	-8.144%
2026-01-02	83.7800	83.7800	83.7800	83.7800	-2.012%	1	261	-10.742%
2025-12-30	85.5000	85.5000	85.5000	85.5000	+0.945%	20	261	-12.538%
2025-12-26	84.2000	86.0100	84.2000	84.7000	-1.340%	30	261	-11.712%
2025-12-24	85.8500	85.8500	85.8500	85.8500	+1.298%	6	262	-12.895%
2025-12-23	85.1500	85.1500	84.7500	84.7500	+2.330%	55	262	-11.764%
2025-12-12	82.9200	82.9300	82.7500	82.8200	+1.557%	13	262	-9.708%
2025-12-11	81.3500	81.5500	81.3500	81.5500	-0.730%	2	264	-8.302%
2025-12-10	82.1500	82.1500	82.1500	82.1500	-13.426%	1	266	-8.971%
2025-11-25	94.8900	94.8900	94.8900	94.8900	-2.135%	8	266	-21.193%
2025-11-20	98.1900	98.1900	96.9600	96.9600	+1.753%	20	258	-22.875%
2025-11-19	95.2900	95.2900	95.2900	95.2900	+4.945%	1	246	-21.524%
2025-11-18	90.8000	90.8000	90.8000	90.8000	+4.069%	1	246	-17.643%
2025-11-14	85.8500	87.2500	85.8500	87.2500	+2.346%	3	246	-14.292%
2025-11-13	85.2500	85.2500	85.2500	85.2500	+2.872%	1	249	-12.282%
2025-11-12	82.5000	83.6100	82.5000	82.8700	+5.607%	10	255	-9.762%
2025-11-07	78.4700	78.4700	78.4700	78.4700	+6.747%	1	255	-4.702%
2025-11-04	73.5100	73.5100	73.5100	73.5100	+8.103%	1	254	+1.728%
2025-10-22	68.0000	68.0000	68.0000	68.0000	+8.074%	1	255	+9.971%
2025-10-16	62.9200	62.9200	62.9200	62.9200	-0.522%	4	256	+18.849%
2025-10-15	63.2500	63.2500	63.2500	63.2500	-0.472%	4	260	+18.229%
2025-10-10	63.5500	63.5500	63.5500	63.5500	+12.978%	1	256	+17.671%
2025-10-03	56.7000	56.7000	56.2500	56.2500	+0.446%	10	255	+32.942%
2025-10-02	56.0000	56.0000	56.0000	56.0000	-14.504%	1	245	+33.536%
2025-09-25	65.5000	65.5000	64.8000	65.5000	+12.931%	22	246	+14.168%
2025-09-19	58.0000	58.0000	58.0000	58.0000	-7.200%	1	247	+28.931%
2025-09-17	62.5000	62.5000	62.5000	62.5000	+3.993%	10	248	+19.648%
2025-09-16	59.4000	60.1000	59.4000	60.1000	-12.454%	7	239	+24.426%
2025-09-04	67.4600	68.6500	67.4600	68.6500	+2.846%	2	242	+8.929%
2025-09-03	66.3500	66.9000	66.1000	66.7500	+3.376%	8	240	+12.030%
2025-08-28	64.5700	64.5700	64.5700	64.5700	+0.140%	6	240	+15.812%
2025-08-26	65.5800	65.5800	64.4800	64.4800	+3.666%	2	236	+15.974%
2025-08-25	63.8000	63.8000	62.2000	62.2000	+2.810%	5	236	+20.225%
2025-08-19	60.5000	60.5000	60.5000	60.5000	+2.682%	2	237	+23.603%
2025-08-14	60.2500	60.2500	58.9200	58.9200	+8.170%	2	237	+26.918%
2025-08-13	55.6000	55.6000	52.0000	54.4700	+6.930%	12	237	+37.287%
2025-08-12	48.3000	53.2000	48.3000	50.9400	-1.432%	18	234	+46.800%
2025-08-11	51.4500	51.7500	51.4500	51.6800	-3.636%	14	220	+44.698%
2025-08-08	56.3400	56.3400	50.4000	53.6300	-3.975%	19	208	+39.437%
2025-08-07	46.5500	55.8500	46.5500	55.8500	+8.278%	30	197	+33.894%
2025-08-06	53.5000	54.5900	49.8000	51.5800	-13.890%	137	175	+44.979%
2025-08-04	59.9000	59.9000	59.9000	59.9000	+27.991%	1	103	+24.841%
2025-07-30	46.6000	46.8000	46.0000	46.8000	-3.106%	4	103	+59.786%
2025-07-29	47.9000	48.3000	47.9000	48.3000	+0.625%	2	103	+54.824%
2025-07-25	48.0000	48.0000	48.0000	48.0000	-1.639%	1	103	+55.792%
2025-07-24	48.8000	48.8000	48.8000	48.8000	+1.667%	1	103	+53.238%
2025-07-22	48.0000	48.0000	48.0000	48.0000	+10.523%	3	103	+55.792%
2025-07-18	43.4300	43.4300	43.4300	43.4300	+0.532%	1	103	+72.185%
2025-07-17	42.7500	43.2000	42.7500	43.2000	-5.263%	2	103	+73.102%
2025-07-16	50.0200	50.0200	45.6000	45.6000	-15.399%	6	103	+63.991%
2025-07-15	52.5000	53.9000	52.4000	53.9000	-2.708%	3	102	+38.738%
2025-07-14	55.4000	55.4000	55.4000	55.4000	-4.483%	1	102	+34.982%
2025-07-11	59.5000	59.5000	58.0000	58.0000	+8.900%	4	102	+28.931%
2025-07-10	53.2600	53.2600	53.2600	53.2600	-0.838%	1	103	+40.406%
2025-07-08	53.7100	53.7100	53.7100	53.7100	-10.483%	1	103	+39.229%
2025-07-03	60.0000	60.0000	60.0000	60.0000	-1.752%	6	102	+24.633%
2025-07-02	60.8500	61.0700	59.9500	61.0700	-1.181%	3	102	+22.450%
2025-07-01	63.6500	63.6500	61.8000	61.8000	-3.618%	7	102	+21.003%
2025-06-30	63.7000	64.3000	63.7000	64.1200	-1.354%	3	102	+16.625%
2025-06-27	60.9000	65.0000	60.9000	65.0000	+9.612%	2	102	+15.046%
2025-06-25	59.0000	60.1000	59.0000	59.3000	+13.384%	213	202	+26.105%
2025-06-24	51.9000	52.6600	51.9000	52.3000	-1.321%	7	16	+42.983%
2025-06-23	53.8800	57.0000	52.9000	53.0000	+0.684%	13	17	+41.094%
2025-06-20	62.2500	62.2500	52.6400	52.6400	-17.479%	12	15	+42.059%
2025-06-18	69.8100	69.8100	63.7900	63.7900	-5.159%	3	12	+17.228%
2025-06-17	67.2600	67.2600	67.2600	67.2600	-1.248%	10	12	+11.180%
2025-06-16	66.7500	68.1100	66.7500	68.1100	0.000%	2	2	+9.793%

.dark-mode .b92Z2Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b92Z2Y{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P160CRCL Jan 15 2027 160.00 Put (CRCL270115P00160000)option OPRA

CRCL20270115P160
CRCL Jan 15 2027 160.00 Put (CRCL270115P00160000)
option OPRA