Dark

CRCL20270115P45
CRCL Jan 15 2027 45.00 Put (CRCL270115P00045000)
option OPRA

EOD

Sep 30, 2026

0.6100-11.594%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.6500	0.6500	0.6100	0.6100	-11.594%	2	3,259	0.000%
2026-09-28	0.7400	0.7400	0.6800	0.6900	+1.471%	21	3,257	-11.594%
2026-09-25	0.6800	0.6800	0.6800	0.6800	+4.615%	20	3,274	-10.294%
2026-09-23	0.6500	0.6500	0.6500	0.6500	0.000%	2	3,254	-6.154%
2026-09-22	0.6500	0.6500	0.6500	0.6500	-5.797%	14	3,256	-6.154%
2026-09-21	0.6400	0.7000	0.5600	0.6900	-22.472%	23	3,256	-11.594%
2026-09-18	0.8900	0.8900	0.8900	0.8900	-16.038%	1	3,257	-31.461%
2026-09-17	1.0600	1.0600	1.0600	1.0600	-21.481%	1	3,257	-42.453%
2026-09-16	1.0900	1.4000	1.0900	1.3500	+31.068%	36	3,258	-54.815%
2026-09-15	1.0200	1.0500	0.9100	1.0300	+10.753%	22	3,237	-40.777%
2026-09-11	0.9100	0.9400	0.9100	0.9300	-15.455%	8	3,215	-34.409%
2026-09-10	1.1000	1.1000	1.1000	1.1000	+15.789%	1	3,220	-44.545%
2026-09-09	0.9500	0.9500	0.9500	0.9500	+9.195%	5	3,220	-35.789%
2026-09-08	0.9100	0.9100	0.8700	0.8700	+12.987%	2	3,220	-29.885%
2026-09-04	0.7700	0.7700	0.7700	0.7700	-4.938%	5	3,221	-20.779%
2026-09-03	0.9200	0.9200	0.8100	0.8100	-33.607%	15	3,221	-24.691%
2026-09-02	1.2000	1.2300	1.2000	1.2200	-0.813%	22	3,211	-50.000%
2026-08-31	1.3000	1.3000	1.2100	1.2300	-4.651%	5	3,208	-50.407%
2026-08-28	1.2600	1.3300	1.2000	1.2900	+8.403%	53	3,205	-52.713%
2026-08-27	1.2900	1.2900	1.1900	1.1900	-16.783%	21	3,203	-48.739%
2026-08-26	1.3400	2.1600	1.3400	1.4300	+5.147%	216	3,222	-57.343%
2026-08-25	1.5400	1.5400	1.3600	1.3600	-12.258%	20	3,320	-55.147%
2026-08-24	1.6000	1.6000	1.5500	1.5500	-7.738%	2	3,324	-60.645%
2026-08-21	1.6600	1.7200	1.5300	1.6800	-8.197%	38	3,324	-63.690%
2026-08-20	2.0200	2.0200	1.8300	1.8300	-16.818%	2	3,323	-66.667%
2026-08-19	2.3500	2.3500	2.1300	2.2000	-17.910%	60	3,323	-72.273%
2026-08-18	2.6900	2.6900	2.6800	2.6800	+8.065%	3	3,272	-77.239%
2026-08-17	2.6000	2.6300	2.4800	2.4800	-8.148%	107	3,272	-75.403%
2026-08-14	2.8200	2.9300	2.7000	2.7000	+3.846%	13	3,239	-77.407%
2026-08-13	3.0600	3.1000	2.6000	2.6000	-14.754%	28	3,238	-76.538%
2026-08-12	3.0500	3.0500	3.0500	3.0500	-10.294%	100	3,242	-80.000%
2026-08-11	3.7000	3.7000	3.1500	3.4000	-18.072%	16	3,242	-82.059%
2026-08-10	4.1500	4.1500	4.1500	4.1500	+3.750%	1	3,246	-85.301%
2026-08-07	4.3500	4.3500	4.0000	4.0000	-13.043%	16	3,246	-84.750%
2026-08-06	4.5000	4.6000	4.5000	4.6000	-7.445%	4	3,254	-86.739%
2026-08-05	5.7300	5.7300	4.9500	4.9700	-5.333%	48	3,256	-87.726%
2026-08-04	5.8500	5.8500	5.1000	5.2500	-10.256%	28	3,266	-88.381%
2026-08-03	6.5000	6.5000	5.8500	5.8500	-4.098%	64	3,270	-89.573%
2026-07-31	5.5100	6.1000	5.5100	6.1000	+10.909%	11	3,274	-90.000%
2026-07-30	5.7000	5.7000	5.5000	5.5000	-9.539%	8	3,264	-88.909%
2026-07-29	5.9000	6.1000	5.7000	6.0800	+6.667%	77	3,259	-89.967%
2026-07-27	5.7000	5.7000	5.7000	5.7000	-4.202%	2	3,200	-89.298%
2026-07-24	6.3000	6.3000	5.9500	5.9500	+0.847%	7	3,200	-89.748%
2026-07-23	5.5900	6.1800	5.5900	5.9000	+8.257%	18	3,200	-89.661%
2026-07-22	4.9500	5.4500	4.8300	5.4500	+14.017%	272	3,188	-88.807%
2026-07-21	4.8400	4.8500	4.7000	4.7800	-10.654%	211	3,060	-87.238%
2026-07-20	6.4000	6.4000	5.3500	5.3500	-16.406%	93	2,895	-88.598%
2026-07-17	6.6500	6.6500	6.2500	6.4000	+1.587%	17	2,864	-90.469%
2026-07-16	6.0000	6.3000	6.0000	6.3000	+8.621%	46	2,860	-90.317%
2026-07-15	5.8000	5.8000	5.8000	5.8000	-3.333%	1	2,856	-89.483%
2026-07-14	6.3300	6.3300	6.0000	6.0000	-0.826%	16	2,856	-89.833%
2026-07-13	5.7500	6.0500	5.6000	6.0500	+21.000%	19	2,854	-89.917%
2026-07-10	4.6500	5.0000	4.6500	5.0000	-15.254%	225	2,853	-87.800%
2026-07-09	5.9000	5.9000	5.9000	5.9000	-0.840%	1	2,639	-89.661%
2026-07-08	5.8300	6.1000	5.8300	5.9500	+9.779%	14	2,638	-89.748%
2026-07-07	5.4500	5.5000	5.2500	5.4200	+9.939%	31	2,627	-88.745%
2026-07-06	5.0000	5.0000	4.9300	4.9300	-14.558%	8	2,611	-87.627%
2026-07-02	5.5500	5.8100	5.3000	5.7700	-3.350%	121	2,616	-89.428%
2026-07-01	5.7000	6.1200	5.6400	5.9700	-0.500%	418	2,616	-89.782%
2026-06-30	4.4100	6.0000	4.4100	6.0000	+43.198%	139	2,344	-89.833%
2026-06-26	4.6700	4.6700	4.1900	4.1900	-14.490%	7	2,248	-85.442%
2026-06-25	4.6500	5.0000	4.6500	4.9000	+13.953%	5	2,243	-87.551%
2026-06-24	4.3000	4.3000	4.3000	4.3000	+11.111%	6	2,241	-85.814%
2026-06-23	3.8700	3.8700	3.8700	3.8700	+10.571%	600	2,241	-84.238%
2026-06-22	3.4600	3.5000	3.4100	3.5000	-7.162%	3	1,641	-82.571%
2026-06-18	3.7000	3.7700	3.7000	3.7700	0.000%	2	1,641	-83.820%
2026-06-16	3.7000	3.7700	3.7000	3.7700	+7.714%	2	1,641	-83.820%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-15.865%	1	1,640	-82.571%
2026-06-12	4.1500	4.1600	4.0500	4.1600	+3.483%	5	1,640	-85.337%
2026-06-11	4.0200	4.0200	4.0200	4.0200	-5.412%	3	1,635	-84.826%
2026-06-10	4.3000	4.3000	4.2500	4.2500	+2.163%	14	1,638	-85.647%
2026-06-09	4.1600	4.1600	4.1600	4.1600	+1.463%	1	1,631	-85.337%
2026-06-08	4.1000	4.1000	4.1000	4.1000	-7.865%	3	1,632	-85.122%
2026-06-05	4.5500	4.5500	4.4500	4.4500	+30.499%	52	1,629	-86.292%
2026-06-04	3.3900	3.4100	3.3900	3.4100	+36.400%	2	1,677	-82.111%
2026-06-01	2.5000	2.5000	2.5000	2.5000	-1.961%	1	1,675	-75.600%
2026-05-26	2.3500	2.5500	2.1300	2.5500	+18.605%	19	1,674	-76.078%
2026-05-22	2.1000	2.2000	2.1000	2.1500	-4.444%	8	1,678	-71.628%
2026-05-21	2.2500	2.2500	2.2500	2.2500	-5.063%	5	1,676	-72.889%
2026-05-20	2.4400	2.4900	2.3700	2.3700	-7.059%	12	1,676	-74.262%
2026-05-19	2.5700	2.5700	2.5500	2.5500	-5.556%	2	1,677	-76.078%
2026-05-18	2.6600	2.7000	2.6600	2.7000	+8.000%	2	1,677	-77.407%
2026-05-14	2.4000	2.5000	2.3000	2.5000	+19.048%	5	1,677	-75.600%
2026-05-13	2.2000	2.2200	2.1000	2.1000	-15.663%	23	1,670	-70.952%
2026-05-12	2.4900	2.4900	2.4900	2.4900	+12.670%	10	1,670	-75.502%
2026-05-11	3.0000	3.0000	2.2100	2.2100	-11.952%	7	1,670	-72.398%
2026-05-08	2.5100	2.5100	2.5100	2.5100	+0.400%	1	1,666	-75.697%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-4.580%	5	1,666	-75.600%
2026-05-05	2.6200	2.6200	2.6200	2.6200	-0.758%	2	1,661	-76.718%
2026-05-04	2.6800	2.7000	2.6400	2.6400	-23.478%	5	1,659	-76.894%
2026-04-24	3.5500	3.5500	3.4500	3.4500	-4.167%	31	1,660	-82.319%
2026-04-23	3.6000	3.6000	3.6000	3.6000	+3.448%	3	1,661	-83.056%
2026-04-22	3.4500	3.4800	3.4500	3.4800	+2.353%	16	1,661	-82.471%
2026-04-17	3.4500	3.4500	3.4000	3.4000	+3.030%	4	1,645	-82.059%
2026-04-16	3.3000	3.3000	3.3000	3.3000	-4.348%	1	1,643	-81.515%
2026-04-15	3.4500	3.4500	3.4500	3.4500	-2.817%	1	1,643	-82.319%
2026-04-14	3.5000	3.5500	3.4900	3.5500	-11.250%	5	1,643	-82.817%
2026-04-13	4.0000	4.0000	4.0000	4.0000	-6.977%	1	1,644	-84.750%
2026-04-10	4.6500	4.6500	4.3000	4.3000	-10.417%	2	1,644	-85.814%
2026-04-09	4.6000	4.8000	4.6000	4.8000	+18.227%	2	1,643	-87.292%
2026-04-08	3.6000	4.0600	3.6000	4.0600	-16.289%	2	1,643	-84.975%
2026-04-02	5.0100	5.0100	4.8500	4.8500	+16.307%	2	1,643	-87.423%
2026-04-01	4.1700	4.1700	4.1700	4.1700	-9.348%	1	1,643	-85.372%
2026-03-27	4.1500	4.6000	4.1500	4.6000	+12.745%	2	1,642	-86.739%
2026-03-26	4.0800	4.0800	4.0800	4.0800	-0.244%	5	1,642	-85.049%
2026-03-25	4.0900	4.0900	4.0900	4.0900	-2.619%	3	1,647	-85.086%
2026-03-24	2.6200	4.3600	2.6200	4.2000	+77.215%	39	1,647	-85.476%
2026-03-18	2.3700	2.3700	2.3700	2.3700	-0.420%	1	1,625	-74.262%
2026-03-17	2.5900	2.5900	2.1500	2.3800	-17.361%	27	1,626	-74.370%
2026-03-16	2.8800	2.8800	2.8800	2.8800	-8.571%	2	1,626	-78.819%
2026-03-13	3.1000	3.1500	3.1000	3.1500	-6.528%	2	1,626	-80.635%
2026-03-12	3.2800	3.4400	3.2800	3.3700	+4.984%	45	1,626	-81.899%
2026-03-11	2.7800	3.2100	2.7800	3.2100	-8.286%	7	1,636	-80.997%
2026-03-09	3.5000	3.5000	3.5000	3.5000	-10.256%	1	1,633	-82.571%
2026-03-06	3.9300	3.9300	3.9000	3.9000	+2.632%	3	1,633	-84.359%
2026-03-05	3.8000	3.8000	3.8000	3.8000	+2.703%	15	1,633	-83.947%
2026-03-04	3.6400	3.8500	3.6400	3.7000	-6.801%	10	1,648	-83.514%
2026-03-03	4.1000	4.1000	3.9700	3.9700	-3.874%	6	1,651	-84.635%
2026-03-02	4.1200	4.1300	4.1200	4.1300	-16.566%	2	1,649	-85.230%
2026-02-27	4.8500	4.9500	4.8500	4.9500	+3.125%	51	1,650	-87.677%
2026-02-26	4.6000	4.8000	4.5000	4.8000	-5.882%	17	1,599	-87.292%
2026-02-25	5.8000	6.1500	4.9500	5.1000	-35.197%	954	1,805	-88.039%
2026-02-24	7.8700	7.8700	7.8700	7.8700	-4.024%	1	1,805	-92.249%
2026-02-23	8.0500	8.2000	8.0500	8.2000	+8.898%	21	1,804	-92.561%
2026-02-20	7.8000	7.8000	7.5300	7.5300	-7.607%	7	1,804	-91.899%
2026-02-19	8.0500	8.2000	8.0500	8.1500	+5.161%	25	1,805	-92.515%
2026-02-18	7.9500	7.9500	7.7000	7.7500	-14.365%	11	1,780	-92.129%
2026-02-17	8.9100	9.0500	8.9100	9.0500	-4.536%	2	1,772	-93.260%
2026-02-12	8.8000	9.4800	8.8000	9.4800	+15.610%	93	1,773	-93.565%
2026-02-09	8.9500	8.9500	8.2000	8.2000	-11.828%	785	1,724	-92.561%
2026-02-06	9.8000	9.8000	9.2700	9.3000	-13.889%	37	1,468	-93.441%
2026-02-05	10.6500	10.8000	10.3500	10.8000	+2.955%	952	1,467	-94.352%
2026-02-04	10.0000	10.6000	10.0000	10.4900	+14.645%	40	677	-94.185%
2026-02-03	8.8000	9.5900	8.7500	9.1500	+13.665%	62	676	-93.333%
2026-02-02	7.5000	8.0600	7.4800	8.0500	+13.062%	128	624	-92.422%
2026-01-30	6.5000	7.1200	6.5000	7.1200	+10.388%	30	557	-91.433%
2026-01-29	6.2000	6.4500	6.2000	6.4500	+16.216%	4	576	-90.543%
2026-01-28	5.5300	5.5500	5.5300	5.5500	-7.807%	2	576	-89.009%
2026-01-27	6.0200	6.0200	6.0200	6.0200	+2.730%	1	578	-89.867%
2026-01-26	5.8600	5.8600	5.8600	5.8600	-2.333%	1	578	-89.590%
2026-01-23	6.0000	6.0000	6.0000	6.0000	0.000%	2	579	-89.833%
2026-01-22	5.6500	6.0000	5.6500	6.0000	+3.986%	13	577	-89.833%
2026-01-20	5.7700	5.7700	5.7700	5.7700	+8.868%	1	567	-89.428%
2026-01-16	5.2500	5.3000	5.1800	5.3000	-3.285%	3	565	-88.491%
2026-01-15	4.8000	5.4800	4.8000	5.4800	+8.946%	2	565	-88.869%
2026-01-12	5.0000	5.0300	5.0000	5.0300	-3.269%	21	564	-87.873%
2026-01-08	5.2000	5.2000	5.2000	5.2000	-0.952%	1	544	-88.269%
2026-01-07	5.2500	5.2500	5.2500	5.2500	+6.061%	1	544	-88.381%
2026-01-06	5.1200	5.1200	4.9000	4.9500	-8.333%	16	544	-87.677%
2025-12-26	5.3500	5.4000	5.3500	5.4000	+5.263%	2	548	-88.704%
2025-12-24	5.1300	5.1300	5.1300	5.1300	-6.557%	1	549	-88.109%
2025-12-23	5.4900	5.4900	5.4900	5.4900	+16.809%	1	549	-88.889%
2025-12-22	4.7000	4.7000	4.7000	4.7000	-13.761%	1	548	-87.021%
2025-12-18	5.5400	5.5400	5.4500	5.4500	-1.802%	3	548	-88.807%
2025-12-17	5.5500	5.5500	5.5500	5.5500	+0.909%	1	548	-89.009%
2025-12-16	5.8000	5.8000	5.4000	5.5000	+4.762%	44	548	-88.909%
2025-12-12	5.2000	5.2500	5.2000	5.2500	-9.483%	3	520	-88.381%
2025-12-03	5.9200	5.9200	5.8000	5.8000	-11.988%	3	520	-89.483%
2025-12-02	6.5900	6.5900	6.5900	6.5900	-6.259%	1	521	-90.744%
2025-12-01	7.0000	7.0300	6.9000	7.0300	+8.992%	10	521	-91.323%
2025-11-28	6.5000	6.5000	6.3500	6.4500	-11.644%	40	524	-90.543%
2025-11-24	7.3000	7.3000	7.3000	7.3000	-16.092%	1	520	-91.644%
2025-11-20	8.7000	8.7000	8.7000	8.7000	+1.754%	2	521	-92.989%
2025-11-19	7.3900	8.8000	7.3900	8.5500	+30.137%	50	519	-92.865%
2025-11-18	6.6000	6.6200	6.5000	6.5700	-1.203%	22	485	-90.715%
2025-11-17	6.0000	6.7500	6.0000	6.6500	+7.258%	108	463	-90.827%
2025-11-14	6.1000	6.2000	6.1000	6.2000	-2.362%	394	356	-90.161%
2025-11-13	5.8500	6.3500	5.8500	6.3500	0.000%	417	0	-90.394%

.dark-mode .TZrcpF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZrcpF{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P45CRCL Jan 15 2027 45.00 Put (CRCL270115P00045000)option OPRA

CRCL20270115P45
CRCL Jan 15 2027 45.00 Put (CRCL270115P00045000)
option OPRA