Dark

CRCL20270115P50
CRCL Jan 15 2027 50.00 Put (CRCL270115P00050000)
option OPRA

EOD

Sep 30, 2026

1.10-8.333%(-0.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.0500	1.1300	1.0500	1.1000	-8.333%	20	3,146	0.000%
2026-09-29	1.1000	1.2000	1.1000	1.2000	+13.208%	9	3,140	-8.333%
2026-09-25	1.1200	1.1200	1.0600	1.0600	+1.923%	2	3,133	+3.774%
2026-09-24	1.0200	1.0800	0.9900	1.0400	-1.887%	20	3,133	+5.769%
2026-09-23	1.0000	1.0600	1.0000	1.0600	+7.071%	4	3,131	+3.774%
2026-09-22	1.0000	1.0000	0.9900	0.9900	-8.333%	3	3,131	+11.111%
2026-09-21	1.0500	1.0800	0.9800	1.0800	-13.600%	55	3,130	+1.852%
2026-09-18	1.3000	1.3100	1.2500	1.2500	-20.382%	8	3,147	-12.000%
2026-09-17	1.6800	1.7600	1.5700	1.5700	-24.880%	11	3,151	-29.936%
2026-09-16	1.7600	2.2100	1.7600	2.0900	+19.429%	59	3,159	-47.368%
2026-09-15	1.4500	1.8500	1.4500	1.7500	+24.113%	266	3,154	-37.143%
2026-09-14	1.5000	1.5000	1.3800	1.4100	-4.730%	3	2,923	-21.986%
2026-09-11	1.5400	1.5400	1.4800	1.4800	-3.896%	3	2,923	-25.676%
2026-09-09	1.4000	1.5400	1.4000	1.5400	+15.789%	8	2,921	-28.571%
2026-09-08	1.3400	1.3500	1.3200	1.3300	+10.833%	527	2,916	-17.293%
2026-09-04	1.2400	1.2700	1.1400	1.2000	-0.826%	55	2,945	-8.333%
2026-09-03	1.4500	1.4500	1.1900	1.2100	-33.880%	63	2,945	-9.091%
2026-09-02	1.8300	1.8300	1.8300	1.8300	+0.549%	5	2,974	-39.891%
2026-09-01	1.8100	1.8700	1.5600	1.8200	+21.333%	10	2,974	-39.560%
2026-08-31	1.8500	1.8500	1.5000	1.5000	-25.000%	83	2,968	-26.667%
2026-08-28	1.9000	2.0500	1.9000	2.0000	+5.263%	369	2,984	-45.000%
2026-08-27	1.7900	1.9000	1.7900	1.9000	-8.654%	6	3,167	-42.105%
2026-08-26	2.1400	2.3500	2.0000	2.0800	+0.971%	29	3,173	-47.115%
2026-08-25	2.3500	2.3500	2.0500	2.0600	-14.876%	20	3,199	-46.602%
2026-08-24	2.3600	2.5000	2.2000	2.4200	-6.923%	13	3,218	-54.545%
2026-08-21	2.4500	2.7800	2.3400	2.6000	-13.333%	15	3,225	-57.692%
2026-08-20	3.1700	3.1700	2.7500	3.0000	-9.091%	26	3,224	-63.333%
2026-08-19	3.4700	3.5000	3.1700	3.3000	-17.500%	27	3,243	-66.667%
2026-08-18	3.7500	4.0500	3.7500	4.0000	+10.803%	32	3,263	-72.500%
2026-08-17	3.8500	3.8500	3.6100	3.6100	-9.750%	23	3,269	-69.529%
2026-08-14	4.1000	4.3500	4.0000	4.0000	+3.896%	25	3,279	-72.500%
2026-08-13	4.3000	4.5000	3.8500	3.8500	-14.444%	24	3,298	-71.429%
2026-08-12	4.7000	4.8300	4.5000	4.5000	-3.226%	9	3,302	-75.556%
2026-08-11	5.7200	5.7200	4.5000	4.6500	-16.964%	132	3,303	-76.344%
2026-08-10	5.8000	5.9500	5.6000	5.6000	-4.274%	23	3,246	-80.357%
2026-08-07	6.5000	6.5000	5.7000	5.8500	-6.400%	30	3,229	-81.197%
2026-08-06	6.9000	6.9000	6.2500	6.2500	-10.330%	34	3,230	-82.400%
2026-08-05	7.3500	7.4500	6.9300	6.9700	-1.135%	76	3,209	-84.218%
2026-08-04	7.6000	7.6000	7.0500	7.0500	-11.875%	7	3,142	-84.397%
2026-08-03	9.1700	9.1700	8.0000	8.0000	-3.614%	26	3,140	-86.250%
2026-07-31	8.0000	8.6000	7.9600	8.3000	+12.011%	19	3,130	-86.747%
2026-07-30	8.1000	8.1000	7.4100	7.4100	-3.766%	22	3,117	-85.155%
2026-07-29	7.5000	7.9000	7.5000	7.7000	+1.316%	77	3,139	-85.714%
2026-07-28	8.2500	8.2500	7.4300	7.6000	+2.703%	52	3,121	-85.526%
2026-07-27	7.2000	7.7500	7.2000	7.4000	-7.268%	712	3,145	-85.135%
2026-07-24	8.3800	8.5700	7.9800	7.9800	-2.683%	66	2,732	-86.216%
2026-07-23	7.5500	8.3500	7.5500	8.2000	+13.103%	24	2,726	-86.585%
2026-07-22	6.8000	7.2500	6.6500	7.2500	+11.196%	25	2,715	-84.828%
2026-07-21	6.4900	6.6700	6.4000	6.5200	-13.642%	9	2,703	-83.129%
2026-07-20	8.4100	8.4700	7.4000	7.5500	-16.111%	44	2,704	-85.430%
2026-07-17	9.0000	9.0000	8.3000	9.0000	+4.651%	28	2,715	-87.778%
2026-07-16	8.3000	8.6000	8.3000	8.6000	+12.418%	4	2,709	-87.209%
2026-07-15	7.3500	8.0000	7.3500	7.6500	-4.969%	4	2,707	-85.621%
2026-07-14	8.6000	8.8200	8.0000	8.0500	-0.617%	50	2,708	-86.335%
2026-07-13	7.7000	8.1000	7.4100	8.1000	+13.287%	46	2,696	-86.420%
2026-07-10	6.9900	7.1500	6.9900	7.1500	-8.917%	6	2,694	-84.615%
2026-07-09	8.0500	8.2500	7.6300	7.8500	-4.268%	670	2,694	-85.987%
2026-07-08	7.7500	8.2000	7.7500	8.2000	+13.260%	26	2,572	-86.585%
2026-07-07	7.3500	7.4000	7.2400	7.2400	+7.259%	53	2,553	-84.807%
2026-07-06	8.1000	8.1000	6.7000	6.7500	-12.565%	88	2,519	-83.704%
2026-07-02	7.2500	7.7200	7.2500	7.7200	-4.574%	8	2,510	-85.751%
2026-07-01	8.3600	8.3600	7.5000	8.0900	-3.345%	144	2,510	-86.403%
2026-06-30	6.3000	8.4000	6.2000	8.3700	+50.811%	787	2,495	-86.858%
2026-06-29	5.6000	5.6000	5.5500	5.5500	-6.723%	71	1,963	-80.180%
2026-06-26	6.4000	6.4000	5.7700	5.9500	-12.500%	49	1,894	-81.513%
2026-06-25	6.3500	6.8000	6.3200	6.8000	+10.569%	48	1,905	-83.824%
2026-06-24	5.9000	6.4000	5.7400	6.1500	+13.678%	95	1,912	-82.114%
2026-06-23	5.5000	5.5000	5.2500	5.4100	+19.956%	72	1,870	-79.667%
2026-06-22	4.6500	4.6500	4.5100	4.5100	-15.701%	2	1,835	-75.610%
2026-06-18	5.2000	5.3500	5.2000	5.3500	+15.054%	4	1,803	-79.439%
2026-06-17	4.5500	4.7100	4.5500	4.6500	-7.921%	167	1,803	-76.344%
2026-06-16	5.0500	5.2500	5.0500	5.0500	+1.000%	23	1,803	-78.218%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-13.043%	2	1,801	-78.000%
2026-06-12	5.3700	5.7500	5.3200	5.7500	+8.083%	11	1,801	-80.870%
2026-06-11	5.4000	5.4000	5.3200	5.3200	-4.830%	6	1,798	-79.323%
2026-06-10	5.5900	5.5900	5.5900	5.5900	+5.273%	1	1,798	-80.322%
2026-06-09	5.3100	5.3100	5.3100	5.3100	-3.455%	1	1,797	-79.284%
2026-06-08	5.6000	5.6000	5.5000	5.5000	-8.333%	11	1,797	-80.000%
2026-06-05	5.7000	6.2000	5.5500	6.0000	+34.529%	63	1,806	-81.667%
2026-06-04	4.4600	4.4600	4.4600	4.4600	-6.105%	30	1,843	-75.336%
2026-06-03	4.1500	4.7500	4.0000	4.7500	+35.328%	30	1,813	-76.842%
2026-06-01	3.5200	3.5200	3.5100	3.5100	+11.429%	4	1,786	-68.661%
2026-05-29	3.2000	3.2000	3.1500	3.1500	-5.970%	4	1,782	-65.079%
2026-05-28	3.6500	3.6500	3.3300	3.3500	-5.634%	16	1,783	-67.164%
2026-05-27	3.4100	3.5500	3.4100	3.5500	+1.429%	5	1,786	-69.014%
2026-05-26	3.2000	3.5000	3.2000	3.5000	+2.339%	8	1,791	-68.571%
2026-05-20	3.4200	3.4200	3.4200	3.4200	-5.785%	1	1,789	-67.836%
2026-05-18	3.3700	3.6300	3.3700	3.6300	+5.217%	6	1,791	-69.697%
2026-05-15	3.5500	3.5500	3.4500	3.4500	+7.813%	5	1,791	-68.116%
2026-05-14	3.2000	3.2000	3.2000	3.2000	+15.523%	1	1,794	-65.625%
2026-05-13	2.8700	2.9100	2.7700	2.7700	-20.857%	26	1,813	-60.289%
2026-05-12	3.5000	3.5000	3.5000	3.5000	+31.086%	2	1,813	-68.571%
2026-05-11	3.0500	3.1000	2.6500	2.6700	-13.871%	19	1,813	-58.801%
2026-05-08	3.3500	3.3500	3.1000	3.1000	-8.824%	7	1,823	-64.516%
2026-05-07	3.2500	3.5000	3.1500	3.4000	0.000%	12	1,820	-67.647%
2026-05-06	3.3500	3.4000	3.3500	3.4000	-6.849%	5	1,819	-67.647%
2026-05-05	3.4000	3.6500	3.4000	3.6500	+10.606%	11	1,822	-69.863%
2026-05-04	3.6700	3.7000	3.3000	3.3000	-27.313%	46	1,823	-66.667%
2026-05-01	4.5500	4.5500	4.5400	4.5400	-10.980%	3	1,841	-75.771%
2026-04-30	5.0900	5.2000	5.0900	5.1000	-3.774%	7	1,841	-78.431%
2026-04-29	5.0800	5.3000	5.0800	5.3000	+0.952%	27	1,834	-79.245%
2026-04-28	5.2500	5.2500	5.2500	5.2500	+11.702%	10	1,835	-79.048%
2026-04-27	4.7000	4.7000	4.7000	4.7000	0.000%	5	1,835	-76.596%
2026-04-24	4.5000	4.7000	4.5000	4.7000	+1.732%	11	1,830	-76.596%
2026-04-22	4.6500	4.6500	4.6200	4.6200	-3.750%	3	1,819	-76.190%
2026-04-21	4.8000	4.8000	4.8000	4.8000	+7.865%	1	1,820	-77.083%
2026-04-20	4.4500	4.4500	4.4500	4.4500	-1.111%	1	1,820	-75.281%
2026-04-17	4.5000	4.5000	4.5000	4.5000	+1.124%	3	1,821	-75.556%
2026-04-16	4.5500	4.5500	4.4500	4.4500	-1.111%	6	1,820	-75.281%
2026-04-15	4.6500	4.6500	4.5000	4.5000	-3.226%	9	1,822	-75.556%
2026-04-14	4.6000	4.6600	4.2500	4.6500	-9.709%	23	1,816	-76.344%
2026-04-13	5.9000	5.9000	5.1500	5.1500	-13.007%	16	1,802	-78.641%
2026-04-10	5.8500	5.9300	5.4100	5.9200	-4.516%	47	1,796	-81.419%
2026-04-09	5.7000	6.2000	5.7000	6.2000	+14.815%	3	1,761	-82.258%
2026-04-08	5.2500	5.4900	5.2500	5.4000	-6.087%	28	1,759	-79.630%
2026-04-07	5.6800	5.7500	5.6300	5.7500	-0.862%	4	1,744	-80.870%
2026-04-06	5.8000	5.8000	5.8000	5.8000	-10.769%	1	1,742	-81.034%
2026-04-02	6.6500	6.6500	6.5000	6.5000	+19.926%	3	1,740	-83.077%
2026-04-01	5.4200	5.4200	5.4200	5.4200	-1.455%	2	1,740	-79.705%
2026-03-31	6.0000	6.0000	5.3000	5.5000	-5.172%	6	1,742	-80.000%
2026-03-30	5.7700	5.8000	5.7700	5.8000	-1.361%	3	1,742	-81.034%
2026-03-27	5.6000	5.8800	5.6000	5.8800	+15.068%	5	1,741	-81.293%
2026-03-26	5.3000	5.3000	5.1100	5.1100	-1.731%	4	1,742	-78.474%
2026-03-25	4.9500	5.2000	4.9500	5.2000	-4.587%	3	1,742	-78.846%
2026-03-24	3.4500	5.6500	3.4500	5.4500	+49.315%	96	1,739	-79.817%
2026-03-23	3.3100	3.6500	3.3100	3.6500	+7.353%	2	1,714	-69.863%
2026-03-20	3.4000	3.4000	3.4000	3.4000	-2.299%	2	1,714	-67.647%
2026-03-19	3.4700	3.7000	3.4700	3.4800	+7.740%	7	1,712	-68.391%
2026-03-18	3.2300	3.2300	3.2300	3.2300	+9.864%	1	1,706	-65.944%
2026-03-17	3.5700	3.6000	2.9400	2.9400	-14.783%	5	1,706	-62.585%
2026-03-16	3.7700	3.9000	3.4500	3.4500	-16.867%	33	1,706	-68.116%
2026-03-13	4.0200	4.1500	3.7800	4.1500	-3.488%	97	1,713	-73.494%
2026-03-12	4.3000	4.3000	4.3000	4.3000	+3.614%	23	1,742	-74.419%
2026-03-11	3.9500	4.2600	3.9500	4.1500	+2.978%	15	1,764	-73.494%
2026-03-10	4.3000	4.7600	3.9300	4.0300	-14.255%	34	1,769	-72.705%
2026-03-09	4.5000	4.8000	4.5000	4.7000	-9.615%	14	1,759	-76.596%
2026-03-06	5.0500	5.2000	5.0500	5.2000	+6.122%	7	1,762	-78.846%
2026-03-05	4.6500	4.9000	4.6500	4.9000	-6.130%	4	1,758	-77.551%
2026-03-03	5.0800	5.2200	5.0800	5.2200	-1.695%	4	1,757	-78.927%
2026-03-02	6.2000	6.2000	5.2700	5.3100	-18.308%	10	1,757	-79.284%
2026-02-27	6.6000	6.7200	6.4000	6.5000	+3.175%	56	1,756	-83.077%
2026-02-26	6.6200	6.6200	5.8400	6.3000	-3.817%	652	1,808	-82.540%
2026-02-25	7.5000	8.0000	6.5500	6.5500	-39.070%	74	1,837	-83.206%
2026-02-24	10.5500	10.7500	10.3500	10.7500	+7.500%	4	1,837	-89.767%
2026-02-23	10.2000	10.2000	10.0000	10.0000	+1.010%	6	1,834	-89.000%
2026-02-20	9.2000	10.0500	9.0000	9.9000	-2.270%	830	1,835	-88.889%
2026-02-19	10.1500	10.5000	10.1300	10.1300	+2.843%	9	2,207	-89.141%
2026-02-18	10.0000	10.0400	9.8500	9.8500	-4.831%	17	2,201	-88.832%
2026-02-17	10.8500	11.3000	10.3500	10.3500	-5.479%	16	2,190	-89.372%
2026-02-13	10.9300	11.0000	10.3500	10.9500	-9.504%	71	2,179	-89.954%
2026-02-12	11.2400	12.1000	11.2400	12.1000	+4.762%	4	2,179	-90.909%
2026-02-11	11.5500	11.5500	11.5500	11.5500	+10.000%	4	2,177	-90.476%
2026-02-10	10.5000	10.5000	10.5000	10.5000	-2.957%	1	2,176	-89.524%
2026-02-09	11.4500	11.4500	10.6000	10.8200	-6.724%	66	2,175	-89.834%
2026-02-06	12.2500	12.2500	11.5000	11.6000	-17.730%	17	2,118	-90.517%
2026-02-05	13.0300	14.1000	13.0300	14.1000	+6.980%	428	2,109	-92.199%
2026-02-04	12.3000	13.1800	12.3000	13.1800	+9.378%	58	1,681	-91.654%
2026-02-03	10.4300	12.3500	10.4300	12.0500	+19.900%	520	1,685	-90.871%
2026-02-02	9.7900	10.1700	9.7900	10.0500	+8.884%	68	1,169	-89.055%
2026-01-30	9.2000	9.2300	9.1500	9.2300	+7.326%	30	1,162	-88.082%
2026-01-29	8.0000	8.6500	8.0000	8.6000	+17.808%	11	1,186	-87.209%
2026-01-28	7.2500	7.4000	7.2500	7.3000	-7.006%	35	1,178	-84.932%
2026-01-27	7.8400	8.3700	7.8400	7.8500	+3.974%	11	1,148	-85.987%
2026-01-26	7.5500	7.5500	7.5500	7.5500	-5.978%	2	1,139	-85.430%
2026-01-23	8.0300	8.0300	8.0300	8.0300	+0.375%	4	1,137	-86.301%
2026-01-21	7.5000	8.0000	7.5000	8.0000	+6.667%	6	1,133	-86.250%
2026-01-20	7.1500	7.5500	7.1500	7.5000	+11.111%	74	1,132	-85.333%
2026-01-15	6.2300	6.7500	6.2300	6.7500	+7.484%	12	1,096	-83.704%
2026-01-13	6.1200	6.4000	5.9800	6.2800	-0.790%	8	1,092	-82.484%
2026-01-12	6.3300	6.3300	6.3300	6.3300	-4.091%	20	1,086	-82.622%
2026-01-09	7.0000	7.0000	6.5000	6.6000	-2.367%	16	1,066	-83.333%
2026-01-07	6.7200	6.8200	6.7200	6.7600	+5.625%	4	1,050	-83.728%
2026-01-05	6.4000	6.4000	6.4000	6.4000	-5.185%	2	1,049	-82.813%
2026-01-02	6.9500	6.9500	6.7500	6.7500	-4.255%	2	1,049	-83.704%
2025-12-26	7.0500	7.0500	7.0500	7.0500	+13.527%	2	1,050	-84.397%
2025-12-22	6.2100	6.2100	6.2100	6.2100	-8.676%	1	1,048	-82.287%
2025-12-19	6.9400	6.9400	6.8000	6.8000	-4.895%	2	1,048	-83.824%
2025-12-18	7.2200	7.2200	7.1500	7.1500	0.000%	9	1,049	-84.615%
2025-12-16	7.7500	7.7500	7.1000	7.1500	-10.625%	15	1,042	-84.615%
2025-12-15	8.0000	8.0000	8.0000	8.0000	+15.942%	1	1,030	-86.250%
2025-12-12	6.2500	6.9000	6.2500	6.9000	+4.545%	12	1,029	-84.058%
2025-12-09	7.2500	7.2500	6.6000	6.6000	-10.082%	7	1,025	-83.333%
2025-12-08	7.3500	7.3500	7.3400	7.3400	-1.477%	4	1,026	-85.014%
2025-12-05	7.4500	7.4500	7.4500	7.4500	+0.676%	1	1,024	-85.235%
2025-12-03	8.3000	8.3000	7.4000	7.4000	-16.384%	18	1,025	-85.135%
2025-12-01	8.5000	9.0000	8.5000	8.8500	+6.627%	144	1,039	-87.571%
2025-11-28	8.3000	8.3700	8.2000	8.3000	-17.000%	40	1,085	-86.747%
2025-11-25	10.3000	10.3000	10.0000	10.0000	+4.167%	2	1,101	-89.000%
2025-11-24	9.8100	9.8100	9.6000	9.6000	-1.538%	22	1,100	-88.542%
2025-11-21	10.8000	10.8000	9.2000	9.7500	-10.959%	29	1,101	-88.718%
2025-11-20	10.3400	11.1800	10.3400	10.9500	+3.302%	266	1,077	-89.954%
2025-11-19	9.0900	11.1500	9.0900	10.6000	+21.560%	830	840	-89.623%
2025-11-18	8.7200	8.7200	8.7200	8.7200	+9.136%	1	242	-87.385%
2025-11-17	7.9900	7.9900	7.9900	7.9900	+0.884%	5	242	-86.233%
2025-11-14	7.4100	7.9200	7.4100	7.9200	-3.415%	2	240	-86.111%
2025-11-13	7.9000	8.2000	7.9000	8.2000	0.000%	239	0	-86.585%

.dark-mode .HhQ9Wn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HhQ9Wn{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P50CRCL Jan 15 2027 50.00 Put (CRCL270115P00050000)option OPRA

CRCL20270115P50
CRCL Jan 15 2027 50.00 Put (CRCL270115P00050000)
option OPRA