Dark

CRCL20270115P40
CRCL Jan 15 2027 40.00 Put (CRCL270115P00040000)
option OPRA

EOD

Sep 30, 2026

0.39000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3900	0.3900	0.3900	0.3900	0.000%	1	3,259	0.000%
2026-09-29	0.3600	0.3900	0.3600	0.3900	+2.632%	51	3,259	0.000%
2026-09-28	0.4200	0.4200	0.3600	0.3800	-9.524%	11	3,209	+2.632%
2026-09-25	0.3600	0.4200	0.3600	0.4200	+10.526%	103	3,203	-7.143%
2026-09-24	0.3800	0.3800	0.3800	0.3800	-7.317%	30	3,100	+2.632%
2026-09-23	0.3800	0.4400	0.3200	0.4100	+7.895%	14	3,130	-4.878%
2026-09-22	0.4300	0.4300	0.3700	0.3800	0.000%	6	3,130	+2.632%
2026-09-21	0.4700	0.4700	0.3600	0.3800	-17.391%	32	3,135	+2.632%
2026-09-18	0.5600	0.5600	0.4600	0.4600	-28.125%	9	3,134	-15.217%
2026-09-17	0.6400	0.6400	0.6400	0.6400	-14.667%	50	3,127	-39.063%
2026-09-16	0.7200	0.8800	0.6500	0.7500	+25.000%	45	3,077	-48.000%
2026-09-15	0.7500	0.7500	0.6000	0.6000	+11.111%	10	3,070	-35.000%
2026-09-14	0.5400	0.5400	0.5400	0.5400	-14.286%	1	3,072	-27.778%
2026-09-11	0.6000	0.6300	0.6000	0.6300	-1.563%	2	3,072	-38.095%
2026-09-10	0.6400	0.6400	0.6400	0.6400	+6.667%	1	3,071	-39.063%
2026-09-09	0.5900	0.6000	0.5900	0.6000	+22.449%	11	3,072	-35.000%
2026-09-08	0.4900	0.4900	0.4900	0.4900	-3.922%	1	3,082	-20.408%
2026-09-04	0.5100	0.5100	0.5100	0.5100	0.000%	20	3,102	-23.529%
2026-09-03	0.5800	0.5800	0.5100	0.5100	-26.087%	16	3,102	-23.529%
2026-09-02	0.7200	0.7200	0.6900	0.6900	-4.167%	2	3,111	-43.478%
2026-09-01	0.7200	0.7300	0.6800	0.7200	+12.500%	24	3,111	-45.833%
2026-08-31	0.7400	0.7400	0.6400	0.6400	-20.000%	19	3,135	-39.063%
2026-08-28	0.8800	0.8800	0.8000	0.8000	0.000%	3	3,149	-51.250%
2026-08-27	0.7600	0.8000	0.7300	0.8000	-17.526%	126	3,150	-51.250%
2026-08-26	0.8700	0.9700	0.8700	0.9700	-2.020%	4	3,160	-59.794%
2026-08-25	0.9000	0.9900	0.8500	0.9900	+1.020%	100	3,160	-60.606%
2026-08-24	0.9400	1.0200	0.9200	0.9800	-12.500%	6	3,210	-60.204%
2026-08-21	0.9900	1.1200	0.9800	1.1200	-6.667%	12	3,207	-65.179%
2026-08-20	1.4000	1.4000	1.2000	1.2000	-14.286%	19	3,207	-67.500%
2026-08-19	1.3600	1.4200	1.3500	1.4000	-17.647%	37	3,226	-72.143%
2026-08-18	1.7000	1.7300	1.6500	1.7000	+6.918%	9	3,202	-77.059%
2026-08-17	1.6500	1.6500	1.5200	1.5900	-12.155%	8	3,207	-75.472%
2026-08-14	1.8100	1.8700	1.8100	1.8100	+7.738%	54	3,206	-78.453%
2026-08-13	1.9000	1.9900	1.6800	1.6800	-11.111%	700	3,208	-76.786%
2026-08-12	2.0400	2.0400	1.8900	1.8900	-10.849%	157	2,864	-79.365%
2026-08-11	2.3800	2.4300	1.9600	2.1200	-19.084%	145	3,014	-81.604%
2026-08-10	2.7500	2.8000	2.5800	2.6200	-3.321%	44	3,113	-85.115%
2026-08-07	2.9000	2.9400	2.7100	2.7100	-12.862%	4	3,114	-85.609%
2026-08-06	3.4500	3.4500	2.9400	3.1100	-5.758%	12	3,113	-87.460%
2026-08-05	3.7000	3.7000	3.3000	3.3000	-4.348%	12	3,105	-88.182%
2026-08-04	3.8800	3.9800	3.4500	3.4500	-14.815%	24	3,101	-88.696%
2026-08-03	4.3700	4.5000	4.0500	4.0500	+1.759%	41	3,096	-90.370%
2026-07-31	4.0500	4.4000	3.9800	3.9800	+4.737%	17	3,103	-90.201%
2026-07-30	4.1000	4.1000	3.8000	3.8000	-8.213%	4	3,089	-89.737%
2026-07-29	4.1000	4.1700	4.1000	4.1400	+6.154%	8	3,088	-90.580%
2026-07-28	4.0100	4.0100	3.9000	3.9000	-6.024%	6	3,084	-90.000%
2026-07-24	4.1500	4.1500	4.1500	4.1500	-3.488%	5	3,084	-90.602%
2026-07-23	4.2300	4.3000	4.2300	4.3000	+14.362%	6	3,079	-90.930%
2026-07-22	3.4900	3.7600	3.4900	3.7600	+13.939%	251	3,075	-89.628%
2026-07-21	3.3900	3.3900	3.3000	3.3000	-13.158%	415	2,826	-88.182%
2026-07-20	4.2800	4.2800	3.8000	3.8000	-14.607%	22	2,841	-89.737%
2026-07-17	4.9000	4.9000	4.4500	4.4500	+11.250%	7	2,825	-91.236%
2026-07-15	3.8500	4.0500	3.8500	4.0000	-10.515%	18	2,825	-90.250%
2026-07-14	4.5000	4.6000	4.4500	4.4700	+7.711%	25	2,820	-91.275%
2026-07-13	4.0500	4.1500	4.0500	4.1500	+9.211%	2	2,817	-90.602%
2026-07-10	3.6500	3.8000	3.6500	3.8000	-7.317%	35	2,817	-89.737%
2026-07-09	4.2500	4.2500	4.1000	4.1000	-4.651%	8	2,785	-90.488%
2026-07-08	4.2000	4.3000	4.2000	4.3000	+11.111%	4	2,780	-90.930%
2026-07-07	3.8700	3.8700	3.8700	3.8700	+10.571%	1	2,778	-89.922%
2026-07-06	3.9500	3.9500	3.5000	3.5000	-15.049%	6	2,779	-88.857%
2026-07-02	3.9500	4.1200	3.9500	4.1200	-8.444%	4	2,782	-90.534%
2026-07-01	4.5000	4.5000	4.0000	4.5000	+0.446%	622	2,782	-91.333%
2026-06-30	3.2800	4.4800	3.2800	4.4800	+49.333%	21	2,597	-91.295%
2026-06-26	3.0400	3.0400	3.0000	3.0000	-10.180%	4	2,584	-87.000%
2026-06-25	3.3400	3.3400	3.3400	3.3400	+11.333%	1	2,581	-88.323%
2026-06-24	2.8500	3.2000	2.8500	3.0000	+13.208%	6	2,581	-87.000%
2026-06-23	2.6500	2.6500	2.6500	2.6500	+14.224%	50	2,577	-85.283%
2026-06-22	2.3200	2.3200	2.3200	2.3200	-16.846%	7	2,546	-83.190%
2026-06-18	2.4600	2.7900	2.4600	2.7900	+26.244%	18	2,523	-86.022%
2026-06-17	2.3900	2.4700	2.2100	2.2100	-18.148%	45	2,523	-82.353%
2026-06-12	2.7100	2.7500	2.7000	2.7000	-0.735%	6	2,523	-85.556%
2026-06-11	3.0000	3.0000	2.7200	2.7200	-11.688%	2	2,522	-85.662%
2026-06-08	3.0500	3.0800	3.0500	3.0800	-3.750%	5	2,522	-87.338%
2026-06-05	2.8500	3.2600	2.8500	3.2000	+33.891%	17	2,517	-87.813%
2026-06-04	2.3900	2.3900	2.3900	2.3900	+5.752%	2	2,510	-83.682%
2026-06-03	2.1700	2.2600	2.1700	2.2600	+25.556%	2	2,510	-82.743%
2026-06-01	1.9200	1.9200	1.4100	1.8000	+10.429%	14	2,508	-78.333%
2026-05-29	1.6300	1.6300	1.6300	1.6300	-6.322%	2	2,498	-76.074%
2026-05-28	2.3200	2.3200	1.7400	1.7400	-3.867%	2	2,498	-77.586%
2026-05-27	1.8100	1.8100	1.8100	1.8100	-2.162%	1	2,498	-78.453%
2026-05-26	1.6900	1.8500	1.6900	1.8500	+6.936%	103	2,498	-78.919%
2026-05-20	1.8500	1.8500	1.7300	1.7300	-3.889%	3	2,398	-77.457%
2026-05-19	1.8500	1.8500	1.8000	1.8000	-4.762%	5	2,394	-78.333%
2026-05-18	1.9300	1.9800	1.8600	1.8900	+8.000%	4	2,394	-79.365%
2026-05-15	1.8000	1.9000	1.7500	1.7500	+12.903%	6	2,394	-77.714%
2026-05-14	1.6600	1.8400	1.5100	1.5500	-0.641%	46	2,392	-74.839%
2026-05-13	1.3900	1.5600	1.3900	1.5600	-13.333%	2	2,371	-75.000%
2026-05-11	1.8000	1.8000	1.8000	1.8000	+2.857%	1	2,371	-78.333%
2026-05-06	1.7800	1.7800	1.7500	1.7500	-7.895%	34	2,370	-77.714%
2026-05-04	2.0000	2.0700	1.9000	1.9000	-26.923%	6	2,370	-79.474%
2026-05-01	2.6000	2.6000	2.6000	2.6000	-7.143%	1	2,376	-85.000%
2026-04-29	2.8000	2.8000	2.8000	2.8000	+0.358%	10	2,376	-86.071%
2026-04-28	2.6500	2.7900	2.6500	2.7900	+11.600%	11	2,386	-86.022%
2026-04-24	2.5000	2.5000	2.5000	2.5000	-1.961%	21	2,395	-84.400%
2026-04-22	2.5500	2.5500	2.5500	2.5500	-4.851%	1	2,374	-84.706%
2026-04-21	2.5500	2.6800	2.5000	2.6800	+7.200%	12	2,367	-85.448%
2026-04-17	2.5200	2.5200	2.5000	2.5000	-9.091%	11	2,367	-84.400%
2026-04-16	2.7500	2.7500	2.7500	2.7500	-16.159%	1	2,364	-85.818%
2026-04-10	3.5100	3.5100	3.2800	3.2800	-5.476%	8	2,364	-88.110%
2026-04-09	3.2300	3.4700	3.2300	3.4700	-3.611%	22	2,366	-88.761%
2026-04-07	3.6000	3.6000	3.6000	3.6000	+3.448%	1	2,349	-89.167%
2026-04-06	3.3600	3.4800	3.3600	3.4800	-3.333%	55	2,349	-88.793%
2026-04-02	3.5500	3.7500	3.5500	3.6000	+21.622%	24	2,282	-89.167%
2026-04-01	2.9600	2.9600	2.9600	2.9600	-15.429%	30	2,282	-86.824%
2026-03-30	3.5100	3.5100	3.5000	3.5000	+2.041%	11	2,252	-88.857%
2026-03-27	3.4300	3.4300	3.4300	3.4300	+14.333%	1	2,262	-88.630%
2026-03-26	3.1000	3.1000	2.8500	3.0000	-1.961%	404	2,262	-87.000%
2026-03-25	3.0600	3.0600	3.0600	3.0600	-5.846%	2	2,038	-87.255%
2026-03-24	1.9700	3.5000	1.9700	3.2500	+95.783%	41	2,040	-88.000%
2026-03-17	1.9000	1.9000	1.6600	1.6600	-17.000%	4	2,023	-76.506%
2026-03-16	2.0300	2.0700	1.8900	2.0000	-20.635%	13	2,027	-80.500%
2026-03-12	2.5000	2.5900	2.5000	2.5200	+2.857%	25	2,035	-84.524%
2026-03-11	2.4500	2.4500	2.4500	2.4500	+0.410%	10	2,040	-84.082%
2026-03-10	2.7300	2.7300	2.4400	2.4400	-12.545%	15	2,040	-84.016%
2026-03-09	2.7300	2.7900	2.7300	2.7900	-4.778%	2	2,045	-86.022%
2026-03-06	2.8500	2.9300	2.8500	2.9300	-2.333%	56	2,046	-86.689%
2026-03-05	2.8000	3.0000	2.7500	3.0000	+6.762%	32	2,052	-87.000%
2026-03-04	2.7600	2.8300	2.7600	2.8100	-5.387%	25	2,058	-86.121%
2026-03-03	2.9900	2.9900	2.9700	2.9700	-19.730%	2	2,059	-86.869%
2026-02-27	3.4500	3.7000	3.4500	3.7000	+4.225%	152	2,059	-89.459%
2026-02-26	2.8000	3.6500	2.8000	3.5500	-8.505%	9	1,907	-89.014%
2026-02-25	4.4600	4.8300	3.8500	3.8800	-37.217%	43	1,907	-89.948%
2026-02-24	6.1800	6.1800	6.1800	6.1800	-0.643%	1	1,907	-93.689%
2026-02-23	6.2200	6.2200	6.2200	6.2200	+9.700%	1	1,907	-93.730%
2026-02-20	5.8200	5.8200	5.5000	5.6700	-4.706%	7	1,907	-93.122%
2026-02-19	5.9800	5.9800	5.9500	5.9500	-5.556%	12	1,905	-93.445%
2026-02-13	6.6000	6.6000	6.2700	6.3000	-10.638%	4	1,891	-93.810%
2026-02-12	7.0800	7.0800	7.0500	7.0500	+11.199%	4	1,891	-94.468%
2026-02-10	6.3400	6.3400	6.3400	6.3400	+0.635%	33	1,891	-93.849%
2026-02-09	6.3000	6.3000	6.3000	6.3000	-16.000%	5	1,858	-93.810%
2026-02-06	7.6000	7.6000	7.5000	7.5000	-9.639%	901	1,853	-94.800%
2026-02-05	8.3000	8.3000	8.3000	8.3000	+6.003%	200	952	-95.301%
2026-02-04	7.3000	7.9000	7.3000	7.8300	+8.000%	4	952	-95.019%
2026-02-03	6.3300	7.3700	6.3300	7.2500	+20.833%	33	952	-94.621%
2026-02-02	5.3800	6.0000	5.3800	6.0000	+15.385%	47	924	-93.500%
2026-01-30	4.8500	5.2000	4.8500	5.2000	+9.474%	121	879	-92.500%
2026-01-29	4.6500	4.7500	4.6500	4.7500	+11.765%	2	759	-91.789%
2026-01-27	4.6000	4.6000	4.2500	4.2500	-2.299%	251	757	-90.824%
2026-01-23	4.4500	4.4500	4.3500	4.3500	-0.229%	11	506	-91.034%
2026-01-21	4.3700	4.3700	4.3600	4.3600	+1.395%	2	495	-91.055%
2026-01-20	4.3000	4.3000	4.3000	4.3000	+13.158%	4	495	-90.930%
2026-01-16	3.8000	3.8000	3.8000	3.8000	-1.554%	1	491	-89.737%
2026-01-15	3.5100	3.9100	3.5100	3.8600	+4.043%	7	491	-89.896%
2026-01-06	3.6200	3.7100	3.6200	3.7100	-4.872%	3	490	-89.488%
2025-12-31	3.9000	3.9000	3.9000	3.9000	+1.299%	1	487	-90.000%
2025-12-26	3.8500	3.8500	3.8500	3.8500	-0.517%	101	487	-89.870%
2025-12-24	3.8700	3.8700	3.8700	3.8700	-3.250%	1	386	-89.922%
2025-12-23	4.0000	4.0000	4.0000	4.0000	+26.984%	1	386	-90.250%
2025-12-22	3.5000	3.5000	3.1500	3.1500	-26.744%	6	386	-87.619%
2025-12-16	4.3000	4.3000	4.3000	4.3000	-2.273%	1	388	-90.930%
2025-12-15	4.5000	4.5000	4.4000	4.4000	+22.222%	2	387	-91.136%
2025-12-11	3.6000	3.6000	3.6000	3.6000	+10.092%	20	387	-89.167%
2025-12-10	3.9400	3.9400	3.1500	3.2700	-10.411%	183	407	-88.073%
2025-12-09	3.8500	3.8500	3.6500	3.6500	-14.118%	2	590	-89.315%
2025-12-08	4.1800	4.2500	4.1800	4.2500	+8.974%	6	590	-90.824%
2025-12-05	4.1200	4.1500	3.9000	3.9000	-13.140%	14	589	-90.000%
2025-12-04	4.4900	4.4900	4.4900	4.4900	+6.905%	5	589	-91.314%
2025-12-03	4.5000	4.6000	4.2000	4.2000	-14.286%	16	589	-90.714%
2025-12-01	5.1000	5.1300	4.8700	4.9000	+7.692%	51	587	-92.041%
2025-11-28	5.0200	5.4500	4.5000	4.5500	-24.167%	769	607	-91.429%
2025-11-25	6.1000	6.1000	6.0000	6.0000	-4.762%	11	82	-93.500%
2025-11-24	6.3000	6.3000	6.3000	6.3000	+7.692%	1	90	-93.810%
2025-11-21	5.6500	5.8500	5.6500	5.8500	-12.817%	3	91	-93.333%
2025-11-20	6.0500	6.7100	6.0500	6.7100	+5.008%	10	92	-94.188%
2025-11-19	5.6700	6.5000	5.6700	6.3900	0.000%	85	0	-93.897%

.dark-mode .nj9bss{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nj9bss{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P40CRCL Jan 15 2027 40.00 Put (CRCL270115P00040000)option OPRA

CRCL20270115P40
CRCL Jan 15 2027 40.00 Put (CRCL270115P00040000)
option OPRA