Dark

CRCL20270115P35
CRCL Jan 15 2027 35.00 Put (CRCL270115P00035000)
option OPRA

EOD

Oct 1, 2026

0.2000-13.043%(-0.0300)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2000	0.2000	0.2000	-13.043%	30	3,664	0.000%
2026-09-29	0.2300	0.2300	0.2300	0.2300	-8.000%	1	3,679	-13.043%
2026-09-28	0.2500	0.2500	0.2500	0.2500	+25.000%	25	3,680	-20.000%
2026-09-25	0.2400	0.2400	0.2000	0.2000	-20.000%	11	3,680	0.000%
2026-09-23	0.2600	0.2600	0.2500	0.2500	+31.579%	2	3,669	-20.000%
2026-09-22	0.1900	0.1900	0.1900	0.1900	-13.636%	1	3,667	+5.263%
2026-09-21	0.2900	0.2900	0.1700	0.2200	-15.385%	39	3,668	-9.091%
2026-09-18	0.2800	0.2800	0.1800	0.2600	-23.529%	35	3,669	-23.077%
2026-09-15	0.3700	0.3700	0.3400	0.3400	+3.030%	3	3,697	-41.176%
2026-09-14	0.7200	0.8500	0.3100	0.3300	-5.714%	60	3,698	-39.394%
2026-09-11	0.3500	0.3700	0.3500	0.3500	+12.903%	5	3,723	-42.857%
2026-09-04	0.3000	0.3100	0.3000	0.3100	0.000%	27	3,742	-35.484%
2026-09-03	0.3800	0.3800	0.3100	0.3100	-34.043%	18	3,742	-35.484%
2026-09-02	0.4300	0.4700	0.4300	0.4700	+11.905%	5	3,736	-57.447%
2026-09-01	0.3500	0.4300	0.3500	0.4200	-6.667%	107	3,732	-52.381%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-6.250%	1	3,631	-55.556%
2026-08-28	0.4800	0.4800	0.4800	0.4800	+6.667%	32	3,631	-58.333%
2026-08-27	0.5000	0.5000	0.4500	0.4500	-13.462%	58	3,601	-55.556%
2026-08-25	0.7200	0.7200	0.5000	0.5200	-24.638%	4	3,629	-61.538%
2026-08-24	0.6000	0.7200	0.5900	0.6900	+7.812%	328	3,630	-71.014%
2026-08-21	0.6700	0.6700	0.5000	0.6400	-8.571%	55	3,951	-68.750%
2026-08-20	0.8200	0.8200	0.7000	0.7000	-22.222%	2	3,944	-71.429%
2026-08-19	0.7900	0.9000	0.7700	0.9000	-9.091%	10	3,944	-77.778%
2026-08-18	0.9800	0.9900	0.9800	0.9900	+11.236%	2	3,949	-79.798%
2026-08-17	0.8800	0.8900	0.8800	0.8900	-11.000%	4	3,947	-77.528%
2026-08-14	1.0300	1.0300	1.0000	1.0000	+1.010%	32	3,944	-80.000%
2026-08-13	1.0100	1.0100	0.9900	0.9900	-17.500%	4	3,912	-79.798%
2026-08-12	1.2000	1.2000	1.2000	1.2000	-28.571%	10	3,909	-83.333%
2026-08-10	1.6800	1.6800	1.6800	1.6800	-1.176%	1	3,909	-88.095%
2026-08-07	1.9300	1.9300	1.6700	1.7000	-15.000%	19	3,909	-88.235%
2026-08-06	2.2000	2.2400	1.9600	2.0000	-6.542%	173	3,913	-90.000%
2026-08-05	2.3500	2.3500	2.1300	2.1400	-11.203%	21	3,864	-90.654%
2026-08-04	2.6000	2.6200	2.4100	2.4100	-14.841%	7	3,865	-91.701%
2026-08-03	2.8000	3.0300	2.8000	2.8300	+7.197%	142	3,868	-92.933%
2026-07-31	2.9500	2.9500	2.6300	2.6400	+2.326%	335	3,741	-92.424%
2026-07-30	2.5600	2.5800	2.5600	2.5800	-4.797%	3	3,740	-92.248%
2026-07-29	2.7000	2.7100	2.7000	2.7100	+5.039%	16	3,739	-92.620%
2026-07-28	2.5500	2.5800	2.5500	2.5800	-1.527%	22	3,724	-92.248%
2026-07-27	2.6200	2.6200	2.6200	2.6200	-8.070%	15	3,718	-92.366%
2026-07-23	2.6000	2.8900	2.6000	2.8500	+14.919%	29	3,703	-92.982%
2026-07-22	2.3500	2.4800	2.3500	2.4800	+19.231%	41	3,691	-91.935%
2026-07-21	2.2700	2.2700	2.0800	2.0800	-28.276%	3	3,696	-90.385%
2026-07-16	2.9000	2.9000	2.9000	2.9000	+11.538%	1	3,697	-93.103%
2026-07-13	2.5900	2.6000	2.5900	2.6000	+4.000%	2	3,696	-92.308%
2026-07-10	2.5000	2.5000	2.4400	2.5000	+5.932%	38	3,697	-92.000%
2026-07-06	2.3700	2.3700	2.3600	2.3600	-10.943%	2	3,677	-91.525%
2026-07-01	2.9800	3.0000	2.5600	2.6500	-9.556%	45	3,677	-92.453%
2026-06-30	2.0200	2.9500	2.0200	2.9300	+24.681%	79	3,655	-93.174%
2026-06-26	2.3500	2.3500	2.3500	2.3500	+0.427%	10	3,588	-91.489%
2026-06-25	2.1200	2.3400	2.1200	2.3400	+23.810%	12	3,578	-91.453%
2026-06-24	1.8000	2.0000	1.8000	1.8900	+11.834%	12	3,578	-89.418%
2026-06-22	1.6900	1.6900	1.6900	1.6900	0.000%	3	3,578	-88.166%
2026-06-18	1.6500	1.6900	1.6500	1.6900	+6.962%	2	3,572	-88.166%
2026-06-17	1.5800	1.5800	1.5800	1.5800	-9.195%	10	3,572	-87.342%
2026-06-16	1.7200	1.7400	1.7200	1.7400	-9.375%	2	3,572	-88.506%
2026-06-12	1.9200	1.9200	1.9200	1.9200	+1.053%	1	3,573	-89.583%
2026-06-11	1.8700	1.9600	1.8700	1.9000	+2.703%	92	3,572	-89.474%
2026-06-09	1.8700	1.9100	1.8500	1.8500	-2.632%	3	3,545	-89.189%
2026-06-08	1.9000	1.9000	1.9000	1.9000	-5.941%	1	3,542	-89.474%
2026-06-05	2.0200	2.0200	2.0200	2.0200	+78.761%	5	3,543	-90.099%
2026-05-29	1.1800	1.1800	1.1200	1.1300	-5.833%	11	3,538	-82.301%
2026-05-28	1.2000	1.2000	1.2000	1.2000	-4.762%	5	3,541	-83.333%
2026-05-27	1.2200	1.2600	1.2200	1.2600	+8.621%	5	3,541	-84.127%
2026-05-26	1.2500	1.3800	1.1600	1.1600	+10.476%	8	3,541	-82.759%
2026-05-21	1.0800	1.0800	1.0500	1.0500	-11.017%	6	3,540	-80.952%
2026-05-20	1.1600	1.1900	1.1600	1.1800	0.000%	52	3,543	-83.051%
2026-05-19	1.2000	1.2000	1.1600	1.1800	-4.839%	3	3,542	-83.051%
2026-05-18	1.2800	1.2800	1.2300	1.2400	-5.344%	23	3,542	-83.871%
2026-05-15	1.3200	1.3800	1.3100	1.3100	+10.084%	335	3,542	-84.733%
2026-05-14	1.1500	1.2400	1.1000	1.1900	+8.182%	364	3,661	-83.193%
2026-05-13	1.0900	1.1100	1.0500	1.1000	-5.172%	1,501	3,086	-81.818%
2026-05-12	1.1200	1.3500	1.1200	1.1600	+12.621%	1,235	3,086	-82.759%
2026-05-11	1.2400	1.2500	0.9900	1.0300	-30.405%	2,170	3,086	-80.583%
2026-05-08	1.4800	1.4800	1.4800	1.4800	+24.370%	100	2,979	-86.486%
2026-05-06	1.2600	1.3200	1.1900	1.1900	-8.462%	59	3,079	-83.193%
2026-05-05	1.4000	1.4000	1.2900	1.3000	-3.704%	338	3,078	-84.615%
2026-05-04	1.3300	1.4000	1.3000	1.3500	-16.667%	156	3,032	-85.185%
2026-05-01	1.6600	1.6800	1.6200	1.6200	-13.830%	31	3,030	-87.654%
2026-04-30	1.9000	1.9000	1.8500	1.8800	+2.174%	37	3,030	-89.362%
2026-04-28	1.9500	1.9500	1.8300	1.8400	+1.099%	225	3,013	-89.130%
2026-04-27	1.9000	1.9000	1.8000	1.8200	-4.211%	619	3,043	-89.011%
2026-04-21	1.7600	1.9000	1.7600	1.9000	+9.827%	36	3,286	-89.474%
2026-04-20	1.9300	1.9300	1.7300	1.7300	-5.978%	56	3,272	-88.439%
2026-04-17	1.6700	1.8400	1.4400	1.8400	+6.977%	127	3,301	-89.130%
2026-04-16	1.8000	1.8000	1.6900	1.7200	-1.714%	1,202	3,330	-88.372%
2026-04-15	1.7500	1.8000	1.7400	1.7500	-2.778%	17	3,555	-88.571%
2026-04-14	1.8000	1.8000	1.8000	1.8000	-10.000%	1	3,551	-88.889%
2026-04-13	2.0000	2.0000	2.0000	2.0000	-14.530%	1	3,552	-90.000%
2026-04-10	2.4000	2.4000	2.2600	2.3400	-2.500%	89	3,551	-91.453%
2026-04-09	2.4200	2.4200	2.4000	2.4000	+11.628%	3	3,553	-91.667%
2026-04-08	2.1000	2.2200	2.0600	2.1500	-6.522%	650	3,552	-90.698%
2026-04-07	2.4200	2.4200	2.2800	2.3000	-9.449%	15	3,841	-91.304%
2026-04-02	2.6000	2.6000	2.5400	2.5400	+8.085%	21	3,820	-92.126%
2026-04-01	2.3400	2.3500	2.3000	2.3500	-2.083%	10	3,820	-91.489%
2026-03-31	2.3700	2.4200	2.3600	2.4000	-5.512%	10	3,815	-91.667%
2026-03-30	2.4000	2.5600	2.3400	2.5400	+5.394%	181	3,815	-92.126%
2026-03-27	2.3000	2.4600	2.2700	2.4100	+11.574%	94	3,871	-91.701%
2026-03-26	2.2000	2.2000	2.0500	2.1600	-1.818%	1,204	3,843	-90.741%
2026-03-25	2.0000	2.2000	2.0000	2.2000	-1.786%	45	3,404	-90.909%
2026-03-24	1.3800	2.4000	1.3800	2.2400	+58.865%	684	3,395	-91.071%
2026-03-23	1.4300	1.5000	1.3100	1.4100	-5.369%	734	3,449	-85.816%
2026-03-20	1.4000	1.5100	1.2900	1.4900	+9.559%	1,266	3,304	-86.577%
2026-03-19	1.5300	1.5300	1.3400	1.3600	+3.030%	1,683	3,020	-85.294%
2026-03-18	1.3300	1.3800	1.2700	1.3200	+3.937%	103	2,565	-84.848%
2026-03-17	1.4000	1.4500	1.2700	1.2700	-7.299%	739	2,553	-84.252%
2026-03-16	1.5000	1.5000	1.3500	1.3700	-19.412%	530	2,681	-85.401%
2026-03-13	1.5700	1.7000	1.5700	1.7000	-5.556%	62	2,500	-88.235%
2026-03-12	1.7800	1.8300	1.7800	1.8000	+3.448%	124	2,501	-88.889%
2026-03-11	1.7000	1.7600	1.6400	1.7400	-3.333%	65	2,466	-88.506%
2026-03-10	1.8000	1.8500	1.6500	1.8000	-8.163%	1,142	2,465	-88.889%
2026-03-09	2.0000	2.0600	1.8900	1.9600	-2.000%	2,100	2,831	-89.796%
2026-03-06	2.0400	2.0400	2.0000	2.0000	+5.820%	1,006	3,130	-90.000%
2026-03-05	1.8500	1.8900	1.7900	1.8900	-3.077%	88	2,124	-89.418%
2026-03-04	2.0300	2.0600	1.9400	1.9500	-2.010%	750	2,169	-89.744%
2026-03-03	2.3500	2.3500	1.9900	1.9900	-4.785%	1,344	2,059	-89.950%
2026-03-02	2.3300	2.3300	2.0900	2.0900	-18.039%	1,185	1,867	-90.431%
2026-02-27	2.6400	2.6800	2.4700	2.5500	+2.410%	2,314	1,859	-92.157%
2026-02-26	2.4000	2.8900	2.4000	2.4900	-6.038%	6	1,681	-91.968%
2026-02-25	2.0300	3.2500	2.0300	2.6500	-37.500%	38	1,694	-92.453%
2026-02-24	4.4700	4.4700	4.2400	4.2400	+2.169%	5	1,694	-95.283%
2026-02-20	4.1500	4.1500	4.1500	4.1500	-5.682%	1	1,691	-95.181%
2026-02-19	4.4000	4.4000	4.4000	4.4000	+5.012%	1	1,691	-95.455%
2026-02-18	4.1800	4.1900	3.8000	4.1900	-9.307%	5	1,690	-95.227%
2026-02-13	4.8000	4.8000	4.6200	4.6200	-7.600%	4	1,691	-95.671%
2026-02-12	4.7500	5.1100	4.7500	5.0000	0.000%	5	1,691	-96.000%
2026-02-11	5.0000	5.0000	5.0000	5.0000	+7.527%	1	1,689	-96.000%
2026-02-10	4.6500	4.6500	4.6500	4.6500	-7.000%	2	1,688	-95.699%
2026-02-09	5.0000	5.0000	5.0000	5.0000	+1.010%	1	1,690	-96.000%
2026-02-06	5.2500	5.2500	4.9500	4.9500	-12.698%	4	1,690	-95.960%
2026-02-05	5.6700	5.6700	5.6700	5.6700	+1.250%	1	1,690	-96.473%
2026-02-04	5.2000	5.8500	4.9500	5.6000	+8.738%	239	1,689	-96.429%
2026-02-03	4.5000	5.1500	4.5000	5.1500	+23.501%	234	1,901	-96.117%
2026-02-02	3.7000	4.1700	3.2000	4.1700	+19.143%	23	1,673	-95.204%
2026-01-30	3.1600	3.7000	3.1600	3.5000	+4.478%	37	1,655	-94.286%
2026-01-29	3.3400	3.3500	3.2300	3.3500	+19.643%	20	1,642	-94.030%
2026-01-28	2.8500	2.9100	2.6000	2.8000	-9.968%	71	1,631	-92.857%
2026-01-27	3.0000	3.1100	3.0000	3.1100	+1.967%	12	1,629	-93.569%
2026-01-23	3.0500	3.1100	2.9200	3.0500	0.000%	109	1,617	-93.443%
2026-01-22	2.5400	3.0500	2.5400	3.0500	+5.172%	2	1,610	-93.443%
2026-01-20	2.9000	2.9000	2.9000	2.9000	+15.079%	1	1,608	-93.103%
2026-01-16	2.5200	2.5200	2.5200	2.5200	-7.011%	299	1,308	-92.063%
2026-01-15	2.4200	2.7100	2.4200	2.7100	+4.231%	10	1,308	-92.620%
2026-01-12	2.6000	2.6000	2.6000	2.6000	+6.122%	2	1,308	-92.308%
2026-01-09	2.6300	2.6300	2.3800	2.4500	-5.405%	71	1,308	-91.837%
2026-01-08	2.5500	2.6000	2.5500	2.5900	+1.569%	22	1,282	-92.278%
2026-01-07	2.5500	2.6200	2.5500	2.5500	-1.923%	111	1,280	-92.157%
2026-01-06	2.4900	2.6000	2.4900	2.6000	-3.704%	106	1,178	-92.308%
2026-01-05	2.6900	2.7000	2.4900	2.7000	+5.882%	3	1,084	-92.593%
2026-01-02	2.6900	2.6900	2.5500	2.5500	-5.556%	12	1,084	-92.157%
2025-12-31	2.7000	2.7000	2.7000	2.7000	0.000%	100	992	-92.593%
2025-12-30	2.7000	2.7000	2.7000	2.7000	-1.818%	5	992	-92.593%
2025-12-29	2.7400	2.7500	2.7400	2.7500	+6.178%	5	987	-92.727%
2025-12-26	2.6100	2.7600	2.5900	2.5900	+1.172%	122	984	-92.278%
2025-12-23	3.0700	3.0700	2.3000	2.5600	+7.563%	92	934	-92.188%
2025-12-22	2.4500	2.4500	2.3500	2.3800	-6.667%	55	933	-91.597%
2025-12-19	2.7000	2.7200	2.5500	2.5500	-6.250%	11	887	-92.157%
2025-12-18	2.7200	2.7200	2.7200	2.7200	-5.882%	2	883	-92.647%
2025-12-17	2.8400	2.9000	2.4400	2.8900	+5.091%	597	883	-93.080%
2025-12-16	2.7000	2.7700	2.2700	2.7500	-14.063%	9	960	-92.727%
2025-12-15	2.5300	3.3300	2.5300	3.2000	+36.752%	608	956	-93.750%
2025-12-12	2.3400	2.3900	2.2500	2.3400	-8.949%	32	866	-91.453%
2025-12-11	2.4500	2.5700	2.4500	2.5700	-11.379%	8	871	-92.218%
2025-12-05	2.9000	2.9000	2.9000	2.9000	-2.685%	1	863	-93.103%
2025-12-04	3.0000	3.0000	2.9800	2.9800	-6.875%	2	862	-93.289%
2025-12-03	3.2000	3.2000	3.2000	3.2000	-8.571%	1	860	-93.750%
2025-12-02	3.6500	3.6500	3.5000	3.5000	-6.667%	16	859	-94.286%
2025-12-01	3.7500	3.7500	3.7200	3.7500	+7.450%	10	869	-94.667%
2025-11-28	3.9200	3.9200	3.4600	3.4900	-13.614%	8	865	-94.269%
2025-11-26	4.2000	4.4000	4.0400	4.0400	-4.941%	50	822	-95.050%
2025-11-25	4.4000	4.4500	4.2200	4.2500	+7.595%	591	822	-95.294%
2025-11-24	4.1500	4.2000	3.9000	3.9500	-3.659%	199	245	-94.937%
2025-11-21	4.3000	4.3500	4.1000	4.1000	-13.684%	10	49	-95.122%
2025-11-20	4.5000	5.0000	4.3200	4.7500	0.000%	42	0	-95.789%

.dark-mode .M9xtlY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M9xtlY{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P35CRCL Jan 15 2027 35.00 Put (CRCL270115P00035000)option OPRA

CRCL20270115P35
CRCL Jan 15 2027 35.00 Put (CRCL270115P00035000)
option OPRA