Dark

CRCL20270115P55
CRCL Jan 15 2027 55.00 Put (CRCL270115P00055000)
option OPRA

EOD

Oct 1, 2026

1.89+3.846%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8900	1.8900	1.8900	1.8900	+3.846%	1	7,319	0.000%
2026-09-30	1.8200	1.8200	1.8200	1.8200	+1.111%	1	7,318	+3.846%
2026-09-29	1.7500	1.8000	1.7500	1.8000	+4.046%	9	7,319	+5.000%
2026-09-28	1.7700	1.7700	1.6500	1.7300	+8.805%	6	7,315	+9.249%
2026-09-24	1.6100	1.6300	1.5800	1.5900	+0.633%	13	7,314	+18.868%
2026-09-22	1.5500	1.5800	1.5500	1.5800	-5.952%	11	7,314	+19.620%
2026-09-21	1.3800	1.6800	1.3800	1.6800	-9.189%	9	7,315	+12.500%
2026-09-18	1.8800	2.0700	1.8500	1.8500	-19.913%	41	7,314	+2.162%
2026-09-17	2.6300	2.6700	2.3100	2.3100	-27.813%	11	7,317	-18.182%
2026-09-16	2.8700	3.3000	2.8300	3.2000	+19.403%	604	7,318	-40.938%
2026-09-15	2.5500	2.6800	2.3400	2.6800	+34.673%	6	6,892	-29.478%
2026-09-14	2.1200	2.1200	1.9900	1.9900	-4.785%	4	6,889	-5.025%
2026-09-11	2.1200	2.1200	2.0800	2.0900	-17.717%	5	6,890	-9.569%
2026-09-10	2.7100	2.7100	2.2200	2.5400	+18.140%	4	6,890	-25.591%
2026-09-09	2.1500	2.1500	2.1500	2.1500	+6.965%	1	6,891	-12.093%
2026-09-08	1.8500	2.0200	1.8500	2.0100	+19.643%	82	6,891	-5.970%
2026-09-04	1.6800	1.6800	1.6800	1.6800	-4.000%	1	6,931	+12.500%
2026-09-03	2.2400	2.2400	1.7500	1.7500	-31.641%	124	6,931	+8.000%
2026-09-02	2.6700	2.6700	2.5600	2.5600	-4.120%	4	6,935	-26.172%
2026-09-01	2.5000	2.6800	2.5000	2.6700	+21.364%	30	6,938	-29.213%
2026-08-31	2.8500	2.8500	2.2000	2.2000	-24.915%	51	6,959	-14.091%
2026-08-28	2.7700	2.9800	2.7700	2.9300	+14.902%	45	6,951	-35.495%
2026-08-27	2.8500	2.8700	2.5000	2.5500	-20.313%	6	6,937	-25.882%
2026-08-26	2.9800	3.3000	2.9800	3.2000	+6.667%	225	6,937	-40.938%
2026-08-25	3.3500	3.6100	2.9700	3.0000	-10.448%	20	7,141	-37.000%
2026-08-24	3.3500	3.3500	3.1500	3.3500	-8.219%	26	7,136	-43.582%
2026-08-21	3.8500	3.8500	3.3000	3.6500	-13.095%	119	7,141	-48.219%
2026-08-20	4.7000	4.7000	3.9500	4.2000	-11.765%	24	7,189	-55.000%
2026-08-19	5.0000	5.0000	4.4900	4.7600	-16.049%	54	7,191	-60.294%
2026-08-18	5.7100	5.9500	5.6000	5.6700	+10.097%	19	7,183	-66.667%
2026-08-17	5.7500	5.7500	5.1500	5.1500	-10.900%	13	7,196	-63.301%
2026-08-14	5.6300	6.0700	5.6300	5.7800	+3.770%	24	7,199	-67.301%
2026-08-13	6.2000	6.3000	5.5700	5.5700	-16.866%	33	7,187	-66.068%
2026-08-12	6.8500	6.8500	6.5000	6.7000	+3.077%	323	7,180	-71.791%
2026-08-11	6.9400	6.9400	6.1000	6.5000	-20.732%	38	7,215	-70.923%
2026-08-10	8.0000	8.2000	8.0000	8.2000	+5.128%	47	7,238	-76.951%
2026-08-07	8.2000	8.2000	7.7600	7.8000	-8.235%	23	7,239	-75.769%
2026-08-06	9.7500	9.7500	8.5000	8.5000	-8.207%	9	7,228	-77.765%
2026-08-05	9.9700	9.9700	9.2600	9.2600	-1.174%	16	7,226	-79.590%
2026-08-04	10.5100	10.5100	9.3700	9.3700	-10.077%	14	7,224	-79.829%
2026-08-03	11.8000	11.8000	10.4200	10.4200	-1.605%	22	7,232	-81.862%
2026-07-31	10.0500	11.1000	10.0500	10.5900	+2.816%	39	7,224	-82.153%
2026-07-30	9.9000	10.3000	9.9000	10.3000	-2.647%	51	7,227	-81.650%
2026-07-29	10.1500	10.5800	10.1500	10.5800	+7.959%	4	7,185	-82.136%
2026-07-28	9.8000	9.8000	9.8000	9.8000	+3.049%	10	7,185	-80.714%
2026-07-27	9.5100	9.5100	9.5100	9.5100	-8.558%	1	7,189	-80.126%
2026-07-24	10.8900	10.9500	10.3100	10.4000	-0.574%	233	7,189	-81.827%
2026-07-23	10.1000	10.4600	10.0500	10.4600	+10.338%	11	6,958	-81.931%
2026-07-22	8.7000	9.5500	8.7000	9.4800	+8.343%	27	6,955	-80.063%
2026-07-21	8.5000	8.8000	8.0500	8.7500	-11.168%	82	6,945	-78.400%
2026-07-20	10.5500	10.6000	9.5500	9.8500	-12.210%	236	6,919	-80.812%
2026-07-17	11.3200	11.5100	10.8500	11.2200	+4.082%	29	6,706	-83.155%
2026-07-16	10.5000	10.7800	10.5000	10.7800	+10.000%	12	6,721	-82.468%
2026-07-15	9.6000	10.3000	9.5500	9.8000	-8.240%	101	6,711	-80.714%
2026-07-14	11.1000	11.2500	10.5400	10.6800	+1.714%	25	6,654	-82.303%
2026-07-13	10.0000	10.5000	9.5000	10.5000	+9.718%	99	6,654	-82.000%
2026-07-10	8.2500	9.6500	8.1500	9.5700	-7.087%	114	6,609	-80.251%
2026-07-09	10.6000	10.6000	10.0000	10.3000	-3.286%	181	6,557	-81.650%
2026-07-08	10.4000	10.6500	10.4000	10.6500	+8.122%	11	6,453	-82.254%
2026-07-07	9.5500	9.9000	9.4000	9.8500	+10.799%	121	6,452	-80.812%
2026-07-06	10.0000	10.0000	8.8000	8.8900	-10.653%	110	6,439	-78.740%
2026-07-02	9.5000	9.9500	9.1500	9.9500	-5.687%	47	6,449	-81.005%
2026-07-01	10.5500	11.0000	9.8600	10.5500	-3.033%	21	6,449	-82.085%
2026-06-30	8.0500	10.8800	8.0500	10.8800	+49.041%	347	6,440	-82.629%
2026-06-29	7.6000	7.8000	7.3000	7.3000	-5.195%	6	6,412	-74.110%
2026-06-26	8.2600	8.2600	7.5500	7.7000	-13.191%	88	6,409	-75.455%
2026-06-25	8.5500	8.9000	8.3500	8.8700	+8.568%	73	6,414	-78.692%
2026-06-24	7.5000	8.3000	7.4200	8.1700	+13.158%	10	6,471	-76.867%
2026-06-23	7.0000	7.2500	7.0000	7.2200	+10.736%	14	6,469	-73.823%
2026-06-22	6.1500	6.5200	6.0700	6.5200	-7.518%	19	6,458	-71.012%
2026-06-18	6.8500	7.1500	6.8500	7.0500	+12.800%	40	6,422	-73.191%
2026-06-17	6.3500	6.3500	6.2500	6.2500	-8.088%	8	6,422	-69.760%
2026-06-16	6.7300	6.9500	6.7300	6.8000	+5.754%	36	6,422	-72.206%
2026-06-15	6.4500	6.4500	6.1500	6.4300	-13.459%	15	6,414	-70.607%
2026-06-12	7.1000	7.4300	7.1000	7.4300	+3.916%	2	6,417	-74.563%
2026-06-11	7.1500	7.1500	7.1500	7.1500	-5.298%	2	6,415	-73.566%
2026-06-10	7.3000	7.5500	7.2500	7.5500	+2.027%	22	6,416	-74.967%
2026-06-09	6.8000	7.4000	6.8000	7.4000	+2.210%	8	6,416	-74.459%
2026-06-08	7.3500	7.3500	7.1000	7.2400	-8.931%	38	6,410	-73.895%
2026-06-05	6.9300	8.1000	6.9300	7.9500	+32.943%	131	6,383	-76.226%
2026-06-04	6.3000	6.3000	5.9800	5.9800	-4.928%	101	6,369	-68.395%
2026-06-03	5.7200	6.2900	5.7200	6.2900	+38.242%	14	6,470	-69.952%
2026-06-02	5.0000	5.3100	4.5500	4.5500	+7.059%	18	6,464	-58.462%
2026-05-29	4.4000	4.4000	4.2500	4.2500	-3.409%	2	6,459	-55.529%
2026-05-28	4.5000	4.5000	4.4000	4.4000	-5.376%	4	6,460	-57.045%
2026-05-26	4.1200	4.6500	4.1200	4.6500	+19.231%	28	6,461	-59.355%
2026-05-22	4.0000	4.0000	3.9000	3.9000	-10.345%	6	6,449	-51.538%
2026-05-19	4.5000	4.5000	4.3500	4.3500	-9.375%	3	6,449	-56.552%
2026-05-18	4.8000	4.8000	4.8000	4.8000	+4.348%	1	6,448	-60.625%
2026-05-15	4.3900	4.6000	4.3900	4.6000	+15.000%	52	6,448	-58.913%
2026-05-14	4.0000	4.0500	4.0000	4.0000	+6.667%	65	6,448	-52.750%
2026-05-13	3.7500	3.7500	3.7500	3.7500	-8.537%	6	6,452	-49.600%
2026-05-12	4.1000	4.1000	4.1000	4.1000	+17.143%	1	6,452	-53.902%
2026-05-11	4.3000	4.3000	3.4500	3.5000	-19.540%	15	6,452	-46.000%
2026-05-08	4.3000	4.8000	4.3000	4.3500	-3.333%	19	6,450	-56.552%
2026-05-05	4.5500	4.5500	4.3500	4.5000	0.000%	26	6,452	-58.000%
2026-05-04	4.6900	4.7000	4.5000	4.5000	-21.053%	11	6,451	-58.000%
2026-05-01	5.7900	5.7900	5.7000	5.7000	-15.556%	4	6,449	-66.842%
2026-04-30	6.5000	6.7500	6.5000	6.7500	+3.846%	114	6,449	-72.000%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+11.111%	1	6,348	-70.923%
2026-04-24	6.1000	6.1000	5.8500	5.8500	-2.010%	3	6,348	-67.692%
2026-04-23	5.9700	5.9700	5.9700	5.9700	+1.186%	1	6,346	-68.342%
2026-04-22	5.9000	5.9000	5.9000	5.9000	-1.667%	1	6,346	-67.966%
2026-04-20	6.0000	6.0000	6.0000	6.0000	+5.263%	1	6,347	-68.500%
2026-04-17	5.3700	5.7000	5.3700	5.7000	0.000%	6	6,346	-66.842%
2026-04-16	5.7000	5.7000	5.7000	5.7000	-2.564%	1	6,343	-66.842%
2026-04-15	5.8500	5.8500	5.8500	5.8500	+2.632%	3	6,344	-67.692%
2026-04-14	5.8000	5.8000	5.6000	5.7000	-13.636%	3	6,347	-66.842%
2026-04-13	7.1000	7.1000	6.6000	6.6000	-17.500%	6	6,347	-71.364%
2026-04-10	8.0000	8.0000	8.0000	8.0000	+6.383%	1	6,346	-76.375%
2026-04-09	7.1700	7.5200	7.1700	7.5200	+3.014%	12	6,347	-74.867%
2026-04-06	7.3000	7.3200	7.3000	7.3000	-7.595%	3	6,347	-74.110%
2026-04-02	7.9000	7.9000	7.9000	7.9000	+7.483%	1	6,346	-76.076%
2026-03-31	7.3500	7.3500	7.3500	7.3500	-8.125%	1	6,346	-74.286%
2026-03-30	7.3000	8.0000	7.3000	8.0000	+13.475%	7	6,346	-76.375%
2026-03-27	7.0500	7.0500	7.0500	7.0500	+4.290%	1	6,348	-73.191%
2026-03-26	6.7000	6.7600	6.6700	6.7600	+4.806%	3	6,348	-72.041%
2026-03-25	6.1000	6.4500	6.1000	6.4500	-5.147%	4	6,348	-70.698%
2026-03-24	4.4500	6.8500	4.4500	6.8000	+47.186%	579	6,349	-72.206%
2026-03-23	4.6000	4.6200	4.5000	4.6200	+1.094%	8	6,041	-59.091%
2026-03-20	4.2600	4.5700	4.2500	4.5700	+4.338%	23	6,042	-58.643%
2026-03-19	4.5600	4.5600	4.3800	4.3800	+9.500%	23	6,035	-56.849%
2026-03-18	3.9200	4.0500	3.9200	4.0000	0.000%	13	6,034	-52.750%
2026-03-17	4.3000	4.3000	4.0000	4.0000	-6.977%	23	6,034	-52.750%
2026-03-16	4.9000	4.9000	4.3000	4.3000	-16.505%	19	6,046	-56.047%
2026-03-13	5.3500	5.3500	4.9500	5.1500	-4.630%	56	6,047	-63.301%
2026-03-12	5.4000	5.4000	5.4000	5.4000	+2.857%	5	6,042	-65.000%
2026-03-11	5.1000	5.4000	5.1000	5.2500	+0.962%	4	6,042	-64.000%
2026-03-10	5.5200	5.5200	5.0000	5.2000	-11.111%	17	6,041	-63.654%
2026-03-09	6.9000	6.9000	5.8500	5.8500	-9.722%	102	6,039	-67.692%
2026-03-06	6.5500	6.5500	6.3000	6.4800	+6.755%	9	6,194	-70.833%
2026-03-05	6.0900	6.0900	6.0700	6.0700	-5.156%	2	6,199	-68.863%
2026-03-04	6.3000	6.5500	6.3000	6.4000	-0.929%	43	6,198	-70.469%
2026-03-03	7.2200	7.2700	6.4500	6.4600	-2.857%	39	6,218	-70.743%
2026-03-02	7.4100	7.6500	6.6500	6.6500	-22.222%	28	6,225	-71.579%
2026-02-26	7.9000	8.5500	7.5700	8.5500	+1.665%	7	6,231	-77.895%
2026-02-25	9.5500	10.0000	8.4100	8.4100	-34.091%	54	6,253	-77.527%
2026-02-24	13.2500	13.2500	12.6200	12.7600	-3.333%	3,021	6,253	-85.188%
2026-02-23	13.2000	13.2000	13.2000	13.2000	+10.276%	2	3,330	-85.682%
2026-02-20	12.0500	12.0500	11.9700	11.9700	-8.626%	38	3,332	-84.211%
2026-02-19	12.7500	13.1000	12.7500	13.1000	+6.245%	221	3,326	-85.573%
2026-02-18	12.1900	12.3400	12.1000	12.3300	-3.672%	202	3,420	-84.672%
2026-02-17	13.8800	13.8800	12.8000	12.8000	-3.904%	2	3,332	-85.234%
2026-02-13	13.5300	13.6500	13.3200	13.3200	-6.853%	85	3,324	-85.811%
2026-02-12	14.5100	14.7400	14.3000	14.3000	+9.160%	13	3,324	-86.783%
2026-02-10	13.8500	13.8500	13.0300	13.1000	-3.676%	30	3,324	-85.573%
2026-02-09	13.6000	13.6000	13.6000	13.6000	-8.108%	2	3,317	-86.103%
2026-02-06	15.1000	15.2400	14.3500	14.8000	-14.451%	35	3,315	-87.230%
2026-02-05	15.2500	17.3200	15.2500	17.3000	+12.265%	2,031	3,303	-89.075%
2026-02-04	14.7800	16.8000	14.7800	15.4100	+3.284%	129	4,445	-87.735%
2026-02-03	13.1200	15.5500	13.1200	14.9200	+17.111%	157	4,504	-87.332%
2026-02-02	12.8700	12.8700	12.4500	12.7400	+8.426%	23	4,560	-85.165%
2026-01-30	11.6100	11.7500	11.6100	11.7500	+6.818%	2	4,547	-83.915%
2026-01-29	10.6500	11.0000	10.6500	11.0000	+16.402%	3	4,548	-82.818%
2026-01-28	8.6500	9.5000	8.6500	9.4500	-5.970%	12	4,547	-80.000%
2026-01-27	9.6500	10.5500	9.6500	10.0500	+3.077%	116	4,539	-81.194%
2026-01-26	9.7500	9.7500	9.7500	9.7500	-1.515%	1	4,515	-80.615%
2026-01-23	10.2000	10.2000	9.6500	9.9000	-1.493%	14	4,516	-80.909%
2026-01-22	9.9000	10.0500	9.8000	10.0500	0.000%	13	4,520	-81.194%
2026-01-21	9.7500	10.0500	9.6000	10.0500	+1.005%	13	4,518	-81.194%
2026-01-20	9.5000	9.9500	9.2300	9.9500	+12.176%	28	4,507	-81.005%
2026-01-15	8.2000	9.1500	8.0200	8.8700	+16.864%	5	4,493	-78.692%
2026-01-14	7.5900	7.5900	7.5900	7.5900	-7.439%	1	4,491	-75.099%
2026-01-12	8.2000	8.2000	8.2000	8.2000	-0.365%	1	4,491	-76.951%
2026-01-09	8.8200	8.8200	8.1700	8.2300	-10.055%	7	4,490	-77.035%
2026-01-08	9.1500	9.1500	9.1500	9.1500	+3.977%	1	4,495	-79.344%
2026-01-07	8.7500	8.8500	8.7500	8.8000	+1.852%	6	4,495	-78.523%
2026-01-06	8.7100	8.7100	8.6400	8.6400	+5.366%	2	4,496	-78.125%
2026-01-05	8.2000	8.2000	8.2000	8.2000	-6.818%	1	4,497	-76.951%
2026-01-02	8.8500	8.9400	8.8000	8.8000	-3.297%	24	4,497	-78.523%
2025-12-31	9.0200	9.2000	8.6400	9.1000	+1.111%	788	4,738	-79.231%
2025-12-30	8.6000	9.0000	8.6000	9.0000	-0.772%	8	4,738	-79.000%
2025-12-29	9.3000	9.3000	9.0700	9.0700	+1.910%	7	4,738	-79.162%
2025-12-26	8.9700	9.3000	8.7500	8.9000	-1.766%	146	4,744	-78.764%
2025-12-24	9.2100	9.2100	8.9600	9.0600	+1.798%	4	4,882	-79.139%
2025-12-23	9.0500	9.0500	8.9000	8.9000	+9.877%	5	4,882	-78.764%
2025-12-22	7.9700	8.3600	7.6600	8.1000	-0.978%	449	4,884	-76.667%
2025-12-19	8.1800	8.1800	8.1800	8.1800	-11.758%	5	5,145	-76.895%
2025-12-18	9.0000	9.2700	9.0000	9.2700	-2.421%	6	5,150	-79.612%
2025-12-17	9.2500	9.5000	9.2500	9.5000	+2.703%	9	5,155	-80.105%
2025-12-16	9.7000	9.7000	9.1800	9.2500	-11.483%	28	5,152	-79.568%
2025-12-15	10.0000	10.5500	9.9000	10.4500	+14.835%	1,106	5,157	-81.914%
2025-12-12	7.9500	9.1000	7.9500	9.1000	+12.346%	3	5,087	-79.231%
2025-12-11	8.9000	8.9000	8.1000	8.1000	-6.789%	30	5,088	-76.667%
2025-12-10	8.6900	8.6900	8.6900	8.6900	+4.699%	1	5,081	-78.251%
2025-12-09	9.4000	9.4000	8.2800	8.3000	-8.791%	50	5,080	-77.229%
2025-12-05	9.1500	9.2200	9.1000	9.1000	+1.111%	14	5,092	-79.231%
2025-12-04	9.8000	9.8000	9.0000	9.0000	-5.263%	6	5,093	-79.000%
2025-12-03	10.0000	10.0000	9.5000	9.5000	-12.362%	3	5,097	-80.105%
2025-12-02	10.8900	10.8900	10.6600	10.8400	+3.238%	3	5,100	-82.565%
2025-11-28	10.5000	10.5000	10.3000	10.5000	-12.718%	18	5,100	-82.000%
2025-11-26	11.3500	12.1500	11.3500	12.0300	-3.451%	5	5,113	-84.289%
2025-11-25	12.4600	12.4600	12.4600	12.4600	+3.833%	1	5,113	-84.831%
2025-11-24	12.1000	12.5000	12.0000	12.0000	-9.091%	7	5,113	-84.250%
2025-11-21	13.0000	13.2000	13.0000	13.2000	+0.380%	6	5,115	-85.682%
2025-11-20	12.8400	14.0000	12.8400	13.1500	+1.154%	40	5,111	-85.627%
2025-11-19	10.6800	13.7000	10.6800	13.0000	+20.482%	83	5,119	-85.462%
2025-11-18	10.8000	11.1300	10.5500	10.7900	-3.661%	105	5,106	-82.484%
2025-11-17	10.2000	11.3100	10.1300	11.2000	+11.554%	2,053	5,125	-83.125%
2025-11-14	10.0000	10.0400	9.7000	10.0400	+0.400%	29	3,248	-81.175%
2025-11-13	9.3000	10.0000	9.0500	10.0000	+9.290%	178	3,248	-81.100%
2025-11-12	8.6000	9.4500	8.5000	9.1500	+11.585%	1,465	3,187	-79.344%
2025-11-11	8.2000	8.5700	8.1000	8.2000	+1.990%	295	3,477	-76.951%
2025-11-10	7.3000	8.0500	7.1100	8.0400	+1.772%	1,803	3,341	-76.493%
2025-11-07	8.4000	8.6000	7.9000	7.9000	-1.250%	139	3,189	-76.076%
2025-11-06	6.6000	8.2500	6.6000	8.0000	+24.031%	922	3,183	-76.375%
2025-11-05	6.7500	6.8500	6.4500	6.4500	-7.857%	18	3,461	-70.698%
2025-11-04	6.8000	7.5000	6.7500	7.0000	+11.111%	1,459	3,456	-73.000%
2025-11-03	6.0500	6.7000	6.0500	6.3000	+5.000%	38	3,081	-70.000%
2025-10-31	6.2000	6.2000	5.7800	6.0000	-6.250%	48	3,081	-68.500%
2025-10-30	4.2000	6.4000	4.2000	6.4000	+12.281%	303	3,103	-70.469%
2025-10-29	5.6000	5.8500	5.6000	5.7000	+1.786%	759	2,937	-66.842%
2025-10-28	5.2500	5.7000	5.2000	5.6000	+7.692%	439	2,369	-66.250%
2025-10-27	5.2000	5.5500	5.0000	5.2000	+2.161%	177	2,026	-63.654%
2025-10-24	5.2000	5.7000	5.0000	5.0900	-10.702%	782	2,026	-62.868%
2025-10-23	5.7000	5.7000	5.7000	5.7000	0.000%	10	1,399	-66.842%
2025-10-22	5.9000	6.2000	5.7000	5.7000	+8.571%	97	1,389	-66.842%
2025-10-21	5.7900	5.7900	5.2500	5.2500	-0.943%	7	1,337	-64.000%
2025-10-20	5.3500	5.3500	5.1000	5.3000	-5.357%	14	1,333	-64.340%
2025-10-17	6.2000	6.2000	5.5000	5.6000	+1.818%	239	1,319	-66.250%
2025-10-16	5.5000	5.5000	5.5000	5.5000	+10.000%	1	1,171	-65.636%
2025-10-14	5.7000	5.7000	5.0000	5.0000	-9.910%	12	1,170	-62.200%
2025-10-13	5.4700	5.7500	5.4700	5.5500	-7.500%	13	1,170	-65.946%
2025-10-10	4.8000	6.2000	4.8000	6.0000	+42.857%	49	1,180	-68.500%
2025-10-08	4.3000	4.3000	4.2000	4.2000	-4.545%	11	1,187	-55.000%
2025-10-07	4.1600	4.4000	4.1600	4.4000	+2.326%	5	1,191	-57.045%
2025-10-06	4.6500	4.6500	4.3000	4.3000	+2.381%	3	1,191	-56.047%
2025-10-03	4.2000	4.5000	4.2000	4.2000	-8.096%	6	1,194	-55.000%
2025-10-02	4.6500	4.6500	4.4000	4.5700	-7.863%	58	1,198	-58.643%
2025-10-01	4.8500	5.0500	4.8500	4.9600	+10.222%	9	1,200	-61.895%
2025-09-30	4.0000	5.0000	4.0000	4.5000	-8.163%	58	1,208	-58.000%
2025-09-29	5.2500	5.2500	4.9000	4.9000	-10.909%	3	1,265	-61.429%
2025-09-26	5.7000	5.7500	5.5000	5.5000	+2.041%	141	1,268	-65.636%
2025-09-25	5.6000	5.6000	4.9500	5.3900	+7.800%	42	1,270	-64.935%
2025-09-24	4.9000	5.0000	4.9000	5.0000	-1.961%	15	1,277	-62.200%
2025-09-23	5.1000	5.1000	4.9900	5.1000	+8.742%	16	1,275	-62.941%
2025-09-22	5.2000	5.2000	4.6900	4.6900	+4.222%	2	1,275	-59.701%
2025-09-19	4.7000	4.8500	4.5000	4.5000	-4.255%	6	1,275	-58.000%
2025-09-18	4.7000	4.7000	4.7000	4.7000	-9.615%	6	1,280	-59.787%
2025-09-17	5.1500	5.2000	5.1500	5.2000	+4.000%	4	1,281	-63.654%
2025-09-16	4.9000	5.0000	4.9000	5.0000	-1.961%	22	1,281	-62.200%
2025-09-15	5.1500	5.1500	5.1000	5.1000	-8.108%	3	1,303	-62.941%
2025-09-12	5.2500	5.7000	5.0700	5.5500	+12.121%	30	1,302	-65.946%
2025-09-11	6.1000	6.1000	4.9200	4.9500	-16.807%	25	1,313	-61.818%
2025-09-10	5.6500	6.0000	5.5000	5.9500	+5.310%	20	1,314	-68.235%
2025-09-09	6.4000	6.4000	5.4000	5.6500	-11.024%	101	1,298	-66.549%
2025-09-08	6.2000	6.6500	5.9000	6.3500	+3.252%	185	1,294	-70.236%
2025-09-05	5.8000	6.6500	5.8000	6.1500	+6.957%	239	1,236	-69.268%
2025-09-04	5.9500	6.5000	5.5000	5.7500	-1.709%	641	1,100	-67.130%
2025-09-03	5.4000	6.1000	5.4000	5.8500	+2.632%	357	805	-67.692%
2025-09-02	5.8800	5.8800	5.4500	5.7000	+7.547%	47	875	-66.842%
2025-08-29	5.3000	5.3000	5.3000	5.3000	+1.727%	21	879	-64.340%
2025-08-28	5.1500	5.2100	5.1000	5.2100	-1.698%	3	879	-63.724%
2025-08-27	5.3500	5.3600	5.3000	5.3000	-4.505%	4	880	-64.340%
2025-08-26	5.6500	5.7000	5.4500	5.5500	-0.893%	52	884	-65.946%
2025-08-25	5.1500	5.6000	4.7500	5.6000	+16.667%	56	900	-66.250%
2025-08-22	4.6500	5.3000	4.5000	4.8000	-4.000%	67	906	-60.625%
2025-08-21	5.0000	5.0000	5.0000	5.0000	+4.603%	23	921	-62.200%
2025-08-20	5.4600	5.5000	4.7800	4.7800	-7.184%	15	903	-60.460%
2025-08-19	5.2100	5.4500	5.0800	5.1500	+4.040%	75	912	-63.301%
2025-08-18	5.2500	5.3500	4.9500	4.9500	-7.993%	37	871	-61.818%
2025-08-15	5.9000	5.9000	5.2500	5.3800	-7.241%	47	873	-64.870%
2025-08-14	5.0000	5.8000	5.0000	5.8000	+13.725%	34	836	-67.414%
2025-08-13	5.0000	5.2500	4.6400	5.1000	+9.677%	31	840	-62.941%
2025-08-12	4.3500	4.6500	4.0000	4.6500	-1.064%	102	818	-59.355%
2025-08-11	4.9000	4.9000	4.7000	4.7000	-4.082%	9	775	-59.787%
2025-08-08	5.2000	5.2000	4.7000	4.9000	-7.721%	105	775	-61.429%
2025-08-07	5.3000	5.7000	5.2900	5.3100	-2.569%	49	760	-64.407%
2025-08-06	5.1500	5.6600	5.1500	5.4500	+9.000%	23	759	-65.321%
2025-08-05	5.5700	5.5700	5.0000	5.0000	-4.762%	14	760	-62.200%
2025-08-04	5.5000	5.8000	5.2500	5.2500	-4.545%	404	788	-64.000%
2025-08-01	4.5500	5.5000	4.5500	5.5000	+30.952%	64	668	-65.636%
2025-07-31	3.9000	4.4000	3.9000	4.2000	0.000%	174	642	-55.000%
2025-07-30	4.4000	4.4000	3.9000	4.2000	-6.667%	144	653	-55.000%
2025-07-29	4.6000	4.6400	3.7000	4.5000	-5.263%	445	669	-58.000%
2025-07-28	4.9300	4.9300	4.6500	4.7500	-5.378%	29	562	-60.211%
2025-07-25	5.2000	5.5000	5.0000	5.0200	-4.381%	72	563	-62.351%
2025-07-24	4.8000	5.3000	4.3700	5.2500	+9.375%	27	596	-64.000%
2025-07-23	4.8200	4.8200	4.5300	4.8000	+2.128%	17	605	-60.625%
2025-07-22	4.9400	5.2000	4.7000	4.7000	-6.000%	54	613	-59.787%
2025-07-21	5.0000	5.1000	4.5800	5.0000	+2.041%	147	625	-62.200%
2025-07-18	4.7000	5.0100	4.3000	4.9000	+2.083%	154	511	-61.429%
2025-07-17	5.0000	5.1700	4.7000	4.8000	-11.111%	101	495	-60.625%
2025-07-16	5.7000	5.7000	4.6500	5.4000	-8.784%	43	420	-65.000%
2025-07-15	5.7500	6.5000	5.5000	5.9200	+0.339%	6	424	-68.074%
2025-07-14	6.3000	6.7000	5.7000	5.9000	-13.235%	42	427	-67.966%
2025-07-11	6.5000	7.3000	6.3000	6.8000	+13.333%	27	433	-72.206%
2025-07-10	8.0000	8.0000	6.0000	6.0000	+0.840%	6	423	-68.500%
2025-07-09	5.9000	6.4000	5.9000	5.9500	-4.032%	6	420	-68.235%
2025-07-08	6.3000	6.3000	5.5000	6.2000	-3.125%	18	419	-69.516%
2025-07-07	7.0000	7.0000	6.0000	6.4000	-5.882%	32	422	-70.469%
2025-07-03	6.9000	7.3000	6.5000	6.8000	-5.556%	34	431	-72.206%
2025-07-02	7.1000	7.7000	7.1000	7.2000	-1.370%	21	431	-73.750%
2025-07-01	8.0400	8.0500	7.3000	7.3000	-8.750%	47	428	-74.110%
2025-06-30	8.8000	9.9500	8.0000	8.0000	-11.111%	129	461	-76.375%
2025-06-27	7.4000	9.4400	7.4000	9.0000	+20.000%	509	440	-79.000%
2025-06-26	7.4000	7.5000	7.2000	7.5000	0.000%	17	396	-74.800%
2025-06-25	7.0000	7.9800	7.0000	7.5000	+10.132%	82	399	-74.800%
2025-06-24	6.9500	7.8000	6.7000	6.8100	-3.129%	142	345	-72.247%
2025-06-23	6.2000	7.5000	5.8000	7.0300	+8.154%	108	290	-73.115%
2025-06-20	8.5000	8.5000	6.0000	6.5000	-26.966%	260	260	-70.923%
2025-06-18	9.3000	9.7000	8.2300	8.9000	-8.998%	177	216	-78.764%
2025-06-17	8.0000	10.0000	8.0000	9.7800	+2.947%	177	216	-80.675%
2025-06-16	8.8000	9.5000	8.4700	9.5000	-10.377%	24	132	-80.105%
2025-06-13	12.3000	12.9000	10.6000	10.6000	-21.481%	82	123	-82.170%
2025-06-12	13.0000	14.0000	12.8000	13.5000	0.000%	94	94	-86.000%

.dark-mode .ndg6rF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ndg6rF{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P55CRCL Jan 15 2027 55.00 Put (CRCL270115P00055000)option OPRA

CRCL20270115P55
CRCL Jan 15 2027 55.00 Put (CRCL270115P00055000)
option OPRA