Dark

CRCL20270115P180
CRCL Jan 15 2027 180.00 Put (CRCL270115P00180000)
option OPRA

EOD

Sep 28, 2026

94.10+8.698%(+7.53)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	94.5000	94.5000	94.1000	94.1000	+8.698%	162	891	0.000%
2026-09-22	86.5700	86.5700	86.5700	86.5700	+0.663%	1	1,053	+8.698%
2026-09-21	86.0000	86.0000	86.0000	86.0000	-2.417%	1	1,052	+9.419%
2026-09-09	88.1300	88.1300	88.1300	88.1300	+4.013%	1	1,051	+6.774%
2026-09-08	84.8500	84.8500	84.7300	84.7300	+4.309%	2	1,050	+11.059%
2026-09-03	81.2300	81.2300	81.2300	81.2300	-26.767%	1	1,051	+15.844%
2026-08-11	110.9200	110.9200	110.9200	110.9200	-3.940%	1	1,052	-15.164%
2026-07-01	115.5000	115.5200	115.4700	115.4700	+6.768%	3	1,053	-18.507%
2026-06-30	108.1500	108.1500	108.1500	108.1500	+0.139%	6	1,053	-12.991%
2026-06-29	108.0000	108.0000	108.0000	108.0000	-3.000%	5	1,047	-12.870%
2026-06-25	110.8500	111.3400	110.8500	111.3400	+5.038%	5	1,042	-15.484%
2026-06-24	106.0000	106.0300	106.0000	106.0000	+4.857%	10	1,047	-11.226%
2026-06-17	101.0900	101.0900	101.0900	101.0900	+23.718%	1	1,037	-6.915%
2026-05-26	81.7100	81.7100	81.7100	81.7100	+2.522%	5	1,037	+15.163%
2026-05-20	79.5900	79.7000	79.5900	79.7000	-1.300%	23	1,035	+18.068%
2026-05-15	80.7500	80.7500	80.7500	80.7500	+18.663%	1	1,058	+16.533%
2026-05-11	82.3400	82.3400	67.8500	68.0500	-12.644%	7	1,059	+38.281%
2026-05-04	78.2500	78.2500	77.5300	77.9000	-12.472%	18	1,053	+20.796%
2026-04-24	89.0000	89.0000	89.0000	89.0000	+5.701%	6	1,070	+5.730%
2026-04-15	84.2000	84.2000	84.2000	84.2000	-13.641%	1	1,064	+11.758%
2026-04-09	94.0000	97.5000	94.0000	97.5000	+1.036%	23	1,063	-3.487%
2026-04-02	97.0000	98.0000	96.5000	96.5000	+4.550%	15	1,025	-2.487%
2026-04-01	93.0000	93.0000	92.3000	92.3000	-2.637%	11	1,025	+1.950%
2026-03-31	93.5000	94.8000	93.5000	94.8000	+0.765%	16	1,014	-0.738%
2026-03-30	93.0000	94.0800	93.0000	94.0800	+1.161%	25	1,014	+0.021%
2026-03-27	93.0000	93.0000	93.0000	93.0000	+5.682%	5	995	+1.183%
2026-03-26	88.0000	88.0000	88.0000	88.0000	+1.149%	4	990	+6.932%
2026-03-25	87.0000	87.0000	87.0000	87.0000	+5.200%	1	986	+8.161%
2026-03-05	82.4500	82.7000	82.4500	82.7000	-4.149%	12	986	+13.785%
2026-03-03	86.4800	86.4800	86.2800	86.2800	-14.243%	2	981	+9.064%
2026-02-25	100.5500	100.6100	100.5500	100.6100	-16.004%	7	988	-6.471%
2026-02-17	119.7800	119.7800	119.7800	119.7800	-1.008%	9	988	-21.439%
2026-02-13	121.0000	121.0000	121.0000	121.0000	-5.653%	20	1,008	-22.231%
2026-02-04	128.2500	128.2500	128.2500	128.2500	+2.094%	4	1,177	-26.628%
2026-02-03	122.5000	125.6200	122.5000	125.6200	+4.683%	22	1,181	-25.092%
2026-02-02	119.4700	120.0000	119.4700	120.0000	+10.660%	6	1,159	-21.583%
2026-01-20	108.1000	108.5600	108.1000	108.4400	+4.169%	12	1,157	-13.224%
2026-01-15	102.7600	104.1000	102.7600	104.1000	+6.030%	2	1,158	-9.606%
2026-01-14	101.3000	101.3000	98.1800	98.1800	-2.502%	2	1,158	-4.156%
2026-01-13	100.7000	100.7000	100.7000	100.7000	-0.346%	1	1,158	-6.554%
2026-01-12	100.9500	101.0500	100.9500	101.0500	-2.273%	2	1,158	-6.878%
2026-01-08	103.4000	103.4000	103.4000	103.4000	+0.682%	48	1,159	-8.994%
2026-01-07	102.1000	102.7000	102.0000	102.7000	+1.182%	32	1,119	-8.374%
2026-01-02	102.0000	103.2500	101.5000	101.5000	-2.263%	18	1,114	-7.291%
2025-12-31	103.8500	103.8500	103.8500	103.8500	-0.622%	1	1,129	-9.389%
2025-12-30	102.3500	104.5000	102.3500	104.5000	+1.279%	2	1,129	-9.952%
2025-12-29	102.0000	103.3000	101.9500	103.1800	+0.253%	145	1,129	-8.800%
2025-12-24	102.9200	102.9200	102.9200	102.9200	+6.048%	5	1,161	-8.570%
2025-12-22	97.0500	97.0500	97.0500	97.0500	-4.337%	2	1,163	-3.040%
2025-12-19	101.4500	101.4500	101.4500	101.4500	-2.066%	1	1,163	-7.245%
2025-12-18	102.9100	103.5900	102.7300	103.5900	+0.573%	24	1,164	-9.161%
2025-12-17	103.0000	103.0000	103.0000	103.0000	-4.630%	3	1,178	-8.641%
2025-12-15	108.0000	108.0000	108.0000	108.0000	+3.034%	8	1,175	-12.870%
2025-12-03	108.0000	108.0000	104.8200	104.8200	-0.314%	14	1,167	-10.227%
2025-11-28	105.3500	105.3500	105.1500	105.1500	-6.533%	2	1,156	-10.509%
2025-11-21	112.5000	112.5000	112.5000	112.5000	-3.846%	1	1,157	-16.356%
2025-11-20	117.0000	117.0000	117.0000	117.0000	+4.046%	1	1,157	-19.573%
2025-11-19	110.0000	112.4500	110.0000	112.4500	+2.088%	18	1,156	-16.318%
2025-11-17	110.1500	110.1500	110.1500	110.1500	+5.913%	1	1,149	-14.571%
2025-11-14	102.6000	104.0000	102.6000	104.0000	+1.463%	11	1,150	-9.519%
2025-11-13	102.5000	102.5000	102.5000	102.5000	+0.490%	6	1,139	-8.195%
2025-11-12	98.0000	102.0000	98.0000	102.0000	+7.368%	24	1,133	-7.745%
2025-11-11	95.0000	95.0000	95.0000	95.0000	+0.476%	5	1,106	-0.947%
2025-11-07	96.0000	96.6000	94.5500	94.5500	-0.211%	19	1,106	-0.476%
2025-11-06	92.5000	94.7500	92.5000	94.7500	+5.866%	11	1,087	-0.686%
2025-11-05	89.5000	89.5000	89.5000	89.5000	-1.160%	1	1,076	+5.140%
2025-11-04	89.0000	90.5500	89.0000	90.5500	+6.529%	40	1,075	+3.920%
2025-10-30	85.0000	85.0000	85.0000	85.0000	+8.557%	5	1,037	+10.706%
2025-10-27	78.3000	78.3000	78.3000	78.3000	-6.786%	1	1,033	+20.179%
2025-10-22	84.0000	84.0000	84.0000	84.0000	+2.439%	3	1,033	+12.024%
2025-10-21	82.0000	82.0000	82.0000	82.0000	+5.670%	3	1,030	+14.756%
2025-10-20	77.6000	77.6000	77.6000	77.6000	-4.198%	13	1,027	+21.263%
2025-10-17	81.0000	82.0000	81.0000	81.0000	+3.647%	6	1,040	+16.173%
2025-10-13	78.0000	78.1500	78.0000	78.1500	+1.494%	9	1,034	+20.409%
2025-10-10	73.0000	77.0000	73.0000	77.0000	+7.093%	3	1,025	+22.208%
2025-10-03	72.9500	72.9500	71.9000	71.9000	-0.869%	5	1,022	+30.876%
2025-10-02	76.6000	76.6000	72.5300	72.5300	-10.180%	205	1,023	+29.739%
2025-10-01	76.3500	80.7500	76.3500	80.7500	+5.694%	54	993	+16.533%
2025-09-29	76.5000	76.5000	76.4000	76.4000	-5.656%	20	939	+23.168%
2025-09-26	80.8200	80.9800	80.8200	80.9800	+2.675%	2	959	+16.202%
2025-09-25	78.5500	78.8700	78.5500	78.8700	+5.582%	2	959	+19.310%
2025-09-22	74.7000	74.7000	74.7000	74.7000	-6.450%	16	958	+25.971%
2025-09-17	79.8500	79.8500	79.8500	79.8500	+4.749%	1	974	+17.846%
2025-09-16	76.2300	76.2300	76.2300	76.2300	-2.444%	1	973	+23.442%
2025-09-15	78.1400	78.1400	78.1400	78.1400	+4.187%	1	973	+20.425%
2025-09-11	83.8400	83.8400	75.0000	75.0000	-10.469%	33	974	+25.467%
2025-09-10	83.7700	83.7700	83.7700	83.7700	-2.309%	20	995	+12.331%
2025-09-09	85.7500	85.7500	85.7500	85.7500	-2.557%	1	975	+9.738%
2025-09-08	88.0000	88.0000	88.0000	88.0000	+0.802%	1	974	+6.932%
2025-09-05	85.5000	89.9000	85.5000	87.3000	+2.706%	127	973	+7.789%
2025-09-04	83.5000	85.4000	83.5000	85.0000	+2.533%	33	848	+10.706%
2025-09-03	82.1500	82.9000	82.1500	82.9000	0.000%	8	816	+13.510%
2025-09-02	82.5000	82.9000	82.5000	82.9000	+3.820%	12	815	+13.510%
2025-08-26	81.1000	81.7000	79.8500	79.8500	-0.188%	17	803	+17.846%
2025-08-25	80.0000	80.0000	80.0000	80.0000	+4.849%	2	788	+17.625%
2025-08-21	76.0000	76.3000	76.0000	76.3000	-1.548%	11	786	+23.329%
2025-08-20	77.5000	77.5000	77.5000	77.5000	+0.977%	1	775	+21.419%
2025-08-19	74.3000	76.7500	74.3000	76.7500	+2.333%	6	774	+22.606%
2025-08-15	75.0000	75.0000	75.0000	75.0000	-1.316%	1	774	+25.467%
2025-08-14	72.0000	76.0000	72.0000	76.0000	+8.262%	27	773	+23.816%
2025-08-13	70.0000	70.2000	68.3500	70.2000	+5.643%	27	752	+34.046%
2025-08-12	66.4500	66.4500	66.4500	66.4500	-1.234%	1	751	+41.610%
2025-08-08	67.2800	67.2800	67.2800	67.2800	+0.719%	3	750	+39.863%
2025-08-06	66.8000	66.8000	66.6000	66.8000	-1.620%	7	747	+40.868%
2025-08-05	67.9000	67.9000	67.9000	67.9000	-2.246%	1	747	+38.586%
2025-08-04	64.2100	69.4600	64.2100	69.4600	+7.773%	20	746	+35.474%
2025-08-01	64.4500	64.4500	64.4500	64.4500	+6.003%	28	726	+46.005%
2025-07-31	60.8000	60.8000	60.8000	60.8000	+2.013%	1	698	+54.770%
2025-07-30	59.4000	59.8100	59.4000	59.6000	-2.070%	3	697	+57.886%
2025-07-29	60.4700	60.8600	60.4700	60.8600	-3.243%	9	694	+54.617%
2025-07-28	60.5200	62.9000	60.5200	62.9000	+6.071%	5	685	+49.603%
2025-07-23	60.0000	60.3500	59.3000	59.3000	-3.420%	14	682	+58.685%
2025-07-22	60.7000	61.4000	59.6900	61.4000	+9.059%	12	680	+53.257%
2025-07-21	56.6000	56.6000	56.3000	56.3000	+1.023%	2	674	+67.140%
2025-07-18	54.1000	55.7300	48.6000	55.7300	+4.363%	89	673	+68.850%
2025-07-17	56.5000	56.5000	52.4000	53.4000	-5.803%	648	600	+76.217%
2025-07-16	59.6700	59.6700	56.6900	56.6900	-15.853%	3	112	+65.990%
2025-07-15	65.4500	67.3700	65.4500	67.3700	+1.156%	11	113	+39.676%
2025-07-14	66.6000	66.6000	66.6000	66.6000	-6.983%	1	123	+41.291%
2025-07-11	71.3000	71.6000	71.3000	71.6000	+5.449%	11	124	+31.425%
2025-07-07	67.9000	67.9000	67.9000	67.9000	-7.367%	1	114	+38.586%
2025-07-03	73.5000	73.5000	73.3000	73.3000	-2.267%	12	117	+28.377%
2025-07-02	75.0000	75.0000	75.0000	75.0000	-2.938%	1	117	+25.467%
2025-07-01	78.0000	78.8000	76.0000	77.2700	-1.542%	5	117	+21.781%
2025-06-30	78.1000	78.8000	77.3000	78.4800	-3.706%	90	116	+19.903%
2025-06-27	74.8500	82.0000	74.8500	81.5000	+17.266%	23	118	+15.460%
2025-06-26	69.5000	69.5000	69.5000	69.5000	-2.250%	1	110	+35.396%
2025-06-25	67.3900	71.1000	67.3900	71.1000	+5.568%	11	109	+32.349%
2025-06-23	63.0000	67.3500	63.0000	67.3500	+1.737%	5	109	+39.718%
2025-06-20	74.3300	74.3300	66.2000	66.2000	-17.250%	22	109	+42.145%
2025-06-18	82.0000	82.0000	79.8500	80.0000	-5.437%	105	6	+17.625%
2025-06-16	84.0000	84.6000	83.1000	84.6000	0.000%	12	6	+11.229%

.dark-mode .VZNdqY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VZNdqY{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P180CRCL Jan 15 2027 180.00 Put (CRCL270115P00180000)option OPRA

CRCL20270115P180
CRCL Jan 15 2027 180.00 Put (CRCL270115P00180000)
option OPRA