Dark

CRCL20270115P30
CRCL Jan 15 2027 30.00 Put (CRCL270115P00030000)
option OPRA

EOD

Oct 1, 2026

0.0900-25.000%(-0.0300)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.1100	0.0500	0.0900	-25.000%	32	1,782	0.000%
2026-09-29	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,812	-25.000%
2026-09-25	0.1500	0.1500	0.1500	0.1500	+87.500%	5	1,813	-40.000%
2026-09-23	0.1500	0.1500	0.0800	0.0800	-33.333%	2	1,813	+12.500%
2026-09-21	0.1000	0.2100	0.1000	0.1200	0.000%	7	1,815	-25.000%
2026-09-18	0.1800	0.1800	0.1200	0.1200	-45.455%	32	1,819	-25.000%
2026-09-17	0.3800	0.3800	0.2200	0.2200	-12.000%	3	1,820	-59.091%
2026-09-16	0.1800	0.2500	0.1700	0.2500	+38.889%	5	1,821	-64.000%
2026-09-15	0.2200	0.3500	0.1600	0.1800	+5.882%	23	1,821	-50.000%
2026-09-14	0.5200	0.6500	0.1700	0.1700	-15.000%	55	1,822	-47.059%
2026-09-10	0.2000	0.2000	0.2000	0.2000	-28.571%	1	1,825	-55.000%
2026-09-09	0.3200	0.3200	0.2800	0.2800	+64.706%	2	1,826	-67.857%
2026-09-04	0.1600	0.2300	0.1600	0.1700	+6.250%	57	1,855	-47.059%
2026-09-03	0.2600	0.2600	0.1600	0.1600	-38.462%	4	1,855	-43.750%
2026-09-01	0.2100	0.2600	0.2100	0.2600	-7.143%	31	1,855	-65.385%
2026-08-31	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,886	-67.857%
2026-08-28	0.2800	0.3000	0.2700	0.3000	+11.111%	13	1,885	-70.000%
2026-08-27	0.2700	0.2700	0.2700	0.2700	-30.769%	2	1,878	-66.667%
2026-08-26	0.2900	0.3900	0.2900	0.3900	+30.000%	9	1,878	-76.923%
2026-08-25	0.2900	0.3200	0.2900	0.3000	-9.091%	13	1,878	-70.000%
2026-08-21	0.3400	0.3400	0.3300	0.3300	-10.811%	4	1,875	-72.727%
2026-08-20	0.3900	0.4000	0.3700	0.3700	-5.128%	6	1,879	-75.676%
2026-08-19	0.6100	0.6100	0.3900	0.3900	-23.529%	8	1,883	-76.923%
2026-08-18	0.5100	0.5300	0.4400	0.5100	+34.211%	11	1,891	-82.353%
2026-08-17	0.4800	0.4800	0.3800	0.3800	-33.333%	7	1,892	-76.316%
2026-08-14	0.5900	0.5900	0.5700	0.5700	+9.615%	2	1,894	-84.211%
2026-08-13	0.6100	0.6800	0.5200	0.5200	-21.212%	10	1,894	-82.692%
2026-08-12	0.6500	0.6600	0.6500	0.6600	-5.714%	2	1,896	-86.364%
2026-08-11	0.8100	0.8100	0.6900	0.7000	-28.571%	5	1,894	-87.143%
2026-08-10	0.9100	0.9800	0.8300	0.9800	-3.922%	8	1,894	-90.816%
2026-08-07	1.0600	1.0600	0.9700	1.0200	-12.069%	35	1,900	-91.176%
2026-08-06	1.0300	1.1600	1.0300	1.1600	+0.870%	5	1,882	-92.241%
2026-08-05	1.3600	1.3600	1.1500	1.1500	-19.580%	75	1,877	-92.174%
2026-08-04	1.6000	1.6000	1.3500	1.4300	-27.411%	108	1,867	-93.706%
2026-08-03	1.7500	1.9700	1.7300	1.9700	+18.675%	118	1,813	-95.431%
2026-07-31	1.6500	1.7500	1.6500	1.6600	+9.934%	35	1,779	-94.578%
2026-07-30	1.5100	1.5100	1.5100	1.5100	-14.205%	8	1,746	-94.040%
2026-07-29	1.6200	1.7600	1.6200	1.7600	+20.548%	9	1,750	-94.886%
2026-07-28	1.4600	1.4600	1.4600	1.4600	+9.774%	5	1,741	-93.836%
2026-07-21	1.7900	1.7900	1.3300	1.3300	-18.902%	13	1,741	-93.233%
2026-07-20	1.6400	1.6400	1.6400	1.6400	-10.870%	1	1,742	-94.512%
2026-07-16	1.8300	1.8400	1.8300	1.8400	-0.541%	4	1,742	-95.109%
2026-07-14	1.8500	1.8500	1.8500	1.8500	+8.824%	2	1,739	-95.135%
2026-07-13	1.6400	1.7000	1.6400	1.7000	+21.429%	10	1,738	-94.706%
2026-07-10	1.4000	1.4000	1.4000	1.4000	-20.000%	1	1,741	-93.571%
2026-07-09	1.7900	1.7900	1.7500	1.7500	+1.156%	7	1,742	-94.857%
2026-07-08	1.6900	1.7900	1.6900	1.7300	+16.107%	25	1,736	-94.798%
2026-07-06	1.6000	1.6700	1.4400	1.4900	-17.222%	158	1,733	-93.960%
2026-07-02	1.6600	1.8000	1.6600	1.8000	0.000%	4	1,718	-95.000%
2026-07-01	1.8800	1.8800	1.6600	1.8000	-3.743%	34	1,718	-95.000%
2026-06-30	1.1500	1.9000	1.1500	1.8700	+58.475%	233	1,698	-95.187%
2026-06-29	1.1800	1.1800	1.1800	1.1800	-19.728%	1	1,525	-92.373%
2026-06-26	1.4700	1.4700	1.4700	1.4700	+18.548%	10	1,525	-93.878%
2026-06-25	1.1600	1.2400	1.1600	1.2400	+7.826%	13	1,525	-92.742%
2026-06-24	1.1500	1.1500	1.1500	1.1500	+6.481%	15	1,514	-92.174%
2026-06-23	1.0800	1.0800	1.0800	1.0800	+2.857%	10	1,529	-91.667%
2026-06-18	0.9200	1.0500	0.9200	1.0500	+9.375%	14	1,531	-91.429%
2026-06-17	0.9600	0.9600	0.9600	0.9600	-8.571%	5	1,531	-90.625%
2026-06-15	1.0500	1.0500	1.0500	1.0500	-15.323%	1	1,531	-91.429%
2026-06-10	1.2400	1.2400	1.2400	1.2400	+1.639%	2	1,531	-92.742%
2026-06-09	1.0900	1.2200	1.0900	1.2200	-6.154%	3	1,530	-92.623%
2026-06-08	1.3000	1.3000	1.3000	1.3000	+7.438%	1	1,527	-93.077%
2026-06-05	1.2300	1.3200	1.2100	1.2100	+12.037%	7	1,528	-92.562%
2026-06-04	1.0800	1.0800	1.0800	1.0800	+10.204%	2	1,522	-91.667%
2026-06-03	1.3300	1.3300	0.9800	0.9800	+46.269%	50	1,522	-90.816%
2026-06-02	0.6700	0.6700	0.6700	0.6700	-12.987%	10	1,572	-86.567%
2026-06-01	0.7700	0.7700	0.7700	0.7700	+20.313%	10	1,582	-88.312%
2026-05-29	0.6200	0.6800	0.4900	0.6400	-42.857%	13	1,582	-85.938%
2026-05-28	1.1200	1.1200	1.1200	1.1200	+53.425%	1	1,571	-91.964%
2026-05-20	0.7300	0.7300	0.7300	0.7300	-2.667%	1	1,571	-87.671%
2026-05-11	0.8300	0.8300	0.7500	0.7500	-14.773%	15	1,572	-88.000%
2026-05-08	0.8600	0.8800	0.8600	0.8800	+17.333%	2	1,587	-89.773%
2026-05-06	0.7500	0.7500	0.7500	0.7500	-17.582%	2	1,587	-88.000%
2026-05-04	0.9100	0.9300	0.9100	0.9100	-24.167%	10	1,587	-90.110%
2026-04-30	1.2000	1.2000	1.2000	1.2000	+3.448%	1	1,586	-92.500%
2026-04-27	1.2200	1.2500	1.1600	1.1600	-7.200%	6	1,586	-92.241%
2026-04-24	1.1000	1.2500	1.1000	1.2500	-3.101%	6	1,587	-92.800%
2026-04-21	1.1500	1.2900	1.1500	1.2900	+3.200%	35	1,587	-93.023%
2026-04-20	1.2500	1.2500	1.2500	1.2500	+5.042%	1	1,606	-92.800%
2026-04-16	1.1900	1.2200	1.1800	1.1900	-12.500%	106	1,606	-92.437%
2026-04-15	1.2000	1.3600	1.2000	1.3600	+18.261%	31	1,621	-93.382%
2026-04-14	1.3500	1.3500	1.1400	1.1500	+17.347%	14	1,621	-92.174%
2026-04-13	0.9800	0.9800	0.9800	0.9800	-34.667%	5	1,611	-90.816%
2026-04-10	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,611	-94.000%
2026-04-09	1.3900	1.6300	1.3900	1.5000	+6.383%	51	1,611	-94.000%
2026-04-08	1.4700	1.4700	1.4000	1.4100	-11.875%	15	1,619	-93.617%
2026-04-06	1.3300	1.6400	1.3300	1.6000	-5.882%	103	1,619	-94.375%
2026-04-02	1.8000	1.8400	1.5800	1.7000	+3.030%	169	1,619	-94.706%
2026-04-01	1.5700	1.6500	1.5200	1.6500	-4.624%	8	1,619	-94.545%
2026-03-31	1.6600	1.7300	1.6600	1.7300	+6.135%	27	1,620	-94.798%
2026-03-30	1.7100	1.7400	1.6300	1.6300	-1.212%	7	1,620	-94.479%
2026-03-27	1.5900	1.6500	1.4800	1.6500	+13.014%	42	1,617	-94.545%
2026-03-26	1.2200	1.4600	1.2200	1.4600	-0.680%	11	1,657	-93.836%
2026-03-25	1.5300	1.5300	1.3700	1.4700	+8.889%	405	1,667	-93.878%
2026-03-24	2.6800	2.6800	1.0100	1.3500	+36.364%	118	1,897	-93.333%
2026-03-23	1.3800	1.4400	0.9400	0.9900	-1.000%	643	1,985	-90.909%
2026-03-20	1.0600	1.1300	0.9400	1.0000	+5.263%	80	1,921	-91.000%
2026-03-19	1.2600	1.2600	0.9500	0.9500	+5.556%	10	1,934	-90.526%
2026-03-17	1.0000	1.0000	0.8800	0.9000	-15.888%	19	1,939	-90.000%
2026-03-16	1.0700	1.0700	1.0700	1.0700	-6.957%	1	1,934	-91.589%
2026-03-13	1.1500	1.1500	1.1500	1.1500	-9.449%	2	1,934	-92.174%
2026-03-12	1.3200	1.3200	1.2700	1.2700	0.000%	2	1,935	-92.913%
2026-03-11	1.2800	1.2800	1.2700	1.2700	+9.483%	90	1,935	-92.913%
2026-03-10	1.3000	1.3100	1.1300	1.1600	-16.547%	97	1,951	-92.241%
2026-03-09	1.3800	1.3900	1.3800	1.3900	-4.138%	2	2,021	-93.525%
2026-03-06	1.4300	1.4700	1.4300	1.4500	+23.932%	3	2,019	-93.793%
2026-03-05	1.1800	1.3300	1.1700	1.1700	-18.750%	168	2,017	-92.308%
2026-03-04	1.3400	1.4400	1.3100	1.4400	-0.690%	231	1,954	-93.750%
2026-03-03	1.4500	1.4500	1.4500	1.4500	-2.685%	1	1,755	-93.793%
2026-03-02	1.4300	1.4900	1.3500	1.4900	-11.834%	7	1,755	-93.960%
2026-02-27	2.4600	2.4800	1.6400	1.6900	+5.625%	1,183	1,755	-94.675%
2026-02-26	1.9600	1.9600	1.5000	1.6000	-9.091%	1,141	1,477	-94.375%
2026-02-25	2.0100	2.5300	1.7400	1.7600	-39.519%	1,601	189	-94.886%
2026-02-24	2.8800	2.9100	2.8800	2.9100	-3.000%	3	189	-96.907%
2026-02-23	3.0400	3.0500	3.0000	3.0000	+3.448%	6	190	-97.000%
2026-02-20	2.7000	2.9000	2.6000	2.9000	-0.685%	8	188	-96.897%
2026-02-18	3.0000	3.0000	2.8500	2.9200	-7.886%	22	188	-96.918%
2026-02-17	3.2000	3.2000	3.1500	3.1700	-11.944%	20	187	-97.161%
2026-02-12	3.2500	3.6000	3.2500	3.6000	-2.703%	5	171	-97.500%
2026-02-11	3.7000	3.7000	3.7000	3.7000	+22.517%	2	167	-97.568%
2026-02-10	3.3000	3.3000	3.0000	3.0200	-5.625%	44	165	-97.020%
2026-02-09	3.2000	3.2000	3.2000	3.2000	-13.978%	1	169	-97.188%
2026-02-06	3.5100	4.1400	3.5100	3.7200	-13.488%	28	169	-97.581%
2026-02-05	3.7300	4.3000	3.7200	4.3000	+19.777%	37	163	-97.907%
2026-02-04	3.3500	3.7900	3.3400	3.5900	+5.588%	81	150	-97.493%
2026-02-03	2.9300	3.6000	2.9300	3.4000	0.000%	171	112	-97.353%

.dark-mode .Rf8FXp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rf8FXp{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P30CRCL Jan 15 2027 30.00 Put (CRCL270115P00030000)option OPRA

CRCL20270115P30
CRCL Jan 15 2027 30.00 Put (CRCL270115P00030000)
option OPRA