Dark

CRCL20270115P75
CRCL Jan 15 2027 75.00 Put (CRCL270115P00075000)
option OPRA

EOD

Oct 1, 2026

7.70-5.521%(-0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.0500	8.0500	7.7000	7.7000	-5.521%	5	2,105	0.000%
2026-09-30	8.1000	8.1500	7.7700	8.1500	+0.617%	26	2,102	-5.521%
2026-09-29	7.5900	8.1000	7.4000	8.1000	+16.046%	30	2,083	-4.938%
2026-09-28	7.8000	7.8000	6.8000	6.9800	+3.407%	231	2,064	+10.315%
2026-09-25	6.8000	7.2100	6.7500	6.7500	-0.735%	11	1,945	+14.074%
2026-09-24	6.7700	6.8000	6.5000	6.8000	+3.030%	14	1,937	+13.235%
2026-09-23	5.8800	6.6900	5.8500	6.6000	+8.197%	23	1,934	+16.667%
2026-09-22	5.9100	6.3500	5.9100	6.1000	-6.154%	43	1,926	+26.230%
2026-09-21	5.7500	6.5500	5.5000	6.5000	-9.091%	22	1,953	+18.462%
2026-09-18	7.7000	7.7000	7.1200	7.1500	-24.498%	57	1,961	+7.692%
2026-09-17	9.0300	9.4700	8.9200	9.4700	-12.558%	5	1,992	-18.691%
2026-09-16	9.9500	11.1400	9.7500	10.8300	+22.373%	199	1,990	-28.901%
2026-09-15	8.0400	9.6000	8.0400	8.8500	+17.219%	300	1,877	-12.994%
2026-09-14	7.9000	7.9000	7.5100	7.5500	-6.790%	20	1,941	+1.987%
2026-09-11	7.8000	8.1000	7.6000	8.1000	-1.220%	4	1,936	-4.938%
2026-09-10	8.5500	8.5500	8.0000	8.2000	+7.895%	28	1,938	-6.098%
2026-09-09	7.4400	7.6000	7.4400	7.6000	+7.345%	32	1,948	+1.316%
2026-09-08	6.9000	7.0800	6.6000	7.0800	+13.280%	45	1,931	+8.757%
2026-09-04	6.6500	6.6500	6.2200	6.2500	-0.794%	24	1,906	+23.200%
2026-09-03	8.0000	8.0000	5.9900	6.3000	-30.000%	55	1,906	+22.222%
2026-09-02	9.1500	9.1700	9.0000	9.0000	0.000%	26	1,883	-14.444%
2026-09-01	9.0000	9.0000	8.4500	9.0000	+15.385%	7	1,875	-14.444%
2026-08-31	9.5500	9.6700	7.8000	7.8000	-19.255%	164	1,873	-1.282%
2026-08-28	9.2500	9.6600	8.8000	9.6600	+14.863%	39	1,725	-20.290%
2026-08-27	9.1000	9.1000	8.0000	8.4100	-13.209%	22	1,739	-8.442%
2026-08-26	9.4700	10.0000	9.4700	9.6900	+2.866%	5	1,755	-20.537%
2026-08-25	9.5100	9.5100	9.1500	9.4200	-11.132%	10	1,750	-18.259%
2026-08-24	10.6200	10.6200	9.6500	10.6000	-0.656%	26	1,747	-27.358%
2026-08-21	10.5200	10.9500	9.8500	10.6700	-9.958%	115	1,753	-27.835%
2026-08-20	12.6200	12.6200	11.5000	11.8500	-12.868%	18	1,651	-35.021%
2026-08-19	14.3600	14.3600	12.9600	13.6000	-13.376%	18	1,652	-43.382%
2026-08-18	15.7000	15.7000	15.7000	15.7000	+7.534%	5	1,653	-50.955%
2026-08-17	15.8500	15.8500	14.5200	14.6000	-7.886%	5	1,648	-47.260%
2026-08-14	15.6500	15.8500	15.6500	15.8500	-4.748%	2	1,646	-51.420%
2026-08-13	16.3500	16.6400	16.3500	16.6400	-4.368%	3	1,648	-53.726%
2026-08-12	17.4000	17.4000	17.4000	17.4000	+2.959%	1	1,651	-55.747%
2026-08-11	17.4400	17.4400	16.9000	16.9000	-13.333%	4	1,651	-54.438%
2026-08-10	19.4300	20.1000	19.4300	19.5000	-4.971%	160	1,647	-60.513%
2026-08-06	21.2800	21.2900	20.3000	20.5200	-4.246%	27	1,546	-62.476%
2026-08-05	22.3800	22.3800	21.4300	21.4300	-0.603%	11	1,539	-64.069%
2026-08-04	22.9800	22.9800	21.5600	21.5600	-7.745%	12	1,528	-64.286%
2026-08-03	23.3700	23.3700	23.3700	23.3700	+3.590%	1	1,536	-67.052%
2026-07-29	22.5600	22.5600	22.5600	22.5600	+2.452%	1	1,535	-65.869%
2026-07-28	21.7000	22.0200	21.4000	22.0200	+0.319%	43	1,534	-65.032%
2026-07-27	22.3000	22.3000	21.9500	21.9500	-3.304%	47	1,524	-64.920%
2026-07-24	22.8500	22.8500	22.6500	22.7000	-2.366%	139	1,524	-66.079%
2026-07-23	22.4900	23.2500	22.4900	23.2500	+9.566%	2	1,488	-66.882%
2026-07-22	21.2300	21.2300	21.2200	21.2200	+12.513%	2	1,488	-63.713%
2026-07-21	19.0800	19.8500	18.6000	18.8600	-13.128%	36	1,486	-59.173%
2026-07-20	22.3500	22.3500	21.2000	21.7100	-11.097%	78	1,489	-64.532%
2026-07-17	24.4200	24.4200	24.4200	24.4200	+5.898%	5	1,440	-68.468%
2026-07-16	22.7000	23.1000	22.7000	23.0600	+6.267%	32	1,445	-66.609%
2026-07-15	21.5000	21.7200	21.4600	21.7000	-5.033%	32	1,467	-64.516%
2026-07-14	23.9000	23.9000	22.8500	22.8500	+0.219%	4	1,445	-66.302%
2026-07-13	22.8000	22.8000	22.8000	22.8000	+6.047%	3	1,444	-66.228%
2026-07-10	21.5000	21.5000	21.5000	21.5000	-2.935%	1	1,441	-64.186%
2026-07-09	22.2000	22.2000	22.1500	22.1500	+4.235%	4	1,440	-65.237%
2026-07-07	21.2000	21.3000	21.2000	21.2500	+1.190%	4	1,441	-63.765%
2026-07-06	21.0000	21.0000	21.0000	21.0000	-5.405%	2	1,441	-63.333%
2026-07-01	22.0000	22.2000	22.0000	22.2000	-4.104%	2	1,443	-65.315%
2026-06-30	18.0300	23.1500	18.0300	23.1500	+31.534%	11	1,442	-66.739%
2026-06-29	17.7100	17.7100	17.6000	17.6000	-2.059%	29	1,439	-56.250%
2026-06-26	17.9000	18.2900	17.8500	17.9700	-10.597%	13	1,410	-57.151%
2026-06-25	19.3500	20.2500	19.1600	20.1000	+5.401%	77	1,440	-61.692%
2026-06-24	17.5700	19.0700	17.5700	19.0700	+11.848%	172	1,371	-59.622%
2026-06-23	17.0500	17.1900	16.7500	17.0500	+8.599%	137	1,349	-54.839%
2026-06-22	14.8500	15.9500	14.8100	15.7000	-1.875%	33	1,224	-50.955%
2026-06-18	16.1000	16.7000	15.7500	16.0000	+9.589%	163	1,057	-51.875%
2026-06-17	16.4700	16.4700	14.6000	14.6000	-5.806%	29	1,057	-47.260%
2026-06-16	16.1500	16.4400	15.5000	15.5000	+0.584%	44	1,057	-50.323%
2026-06-15	15.1900	15.8400	14.7500	15.4100	-10.667%	20	1,056	-50.032%
2026-06-12	16.8800	17.2500	16.7100	17.2500	+5.699%	96	1,056	-55.362%
2026-06-11	16.4000	16.4000	16.3000	16.3200	-4.225%	36	1,012	-52.819%
2026-06-10	16.2500	17.0400	16.2500	17.0400	+2.342%	6	987	-54.812%
2026-06-09	16.3000	16.6500	16.1000	16.6500	+1.773%	16	987	-53.754%
2026-06-08	16.8000	16.9000	16.3500	16.3600	-7.831%	4	980	-52.934%
2026-06-05	16.3500	17.8500	16.1000	17.7500	+26.335%	31	980	-56.620%
2026-06-04	13.7500	14.0500	13.7500	14.0500	-0.707%	152	978	-45.196%
2026-06-03	13.3500	14.2000	13.3500	14.1500	+18.908%	354	912	-45.583%
2026-06-02	11.9100	12.4500	11.9000	11.9000	+7.692%	116	603	-35.294%
2026-06-01	11.3500	11.3500	11.0500	11.0500	+4.245%	5	696	-30.317%
2026-05-29	10.3200	10.6000	10.2800	10.6000	-4.505%	9	695	-27.358%
2026-05-28	11.7500	11.7500	10.9000	11.1000	-2.802%	25	698	-30.631%
2026-05-27	11.4200	11.4200	11.2000	11.4200	+0.794%	13	691	-32.574%
2026-05-26	10.8000	11.3300	10.8000	11.3300	+19.013%	14	682	-32.039%
2026-05-22	9.2500	9.5200	9.2500	9.5200	-1.856%	6	669	-19.118%
2026-05-21	9.7000	9.7000	9.7000	9.7000	-5.366%	1	669	-20.619%
2026-05-20	10.1200	10.8000	10.1200	10.2500	-3.756%	3	669	-24.878%
2026-05-19	10.8000	10.8800	10.6500	10.6500	-1.389%	15	664	-27.700%
2026-05-18	10.8000	10.8000	10.8000	10.8000	+0.935%	2	664	-28.704%
2026-05-15	10.9700	11.0000	10.5500	10.7000	+13.468%	60	664	-28.037%
2026-05-14	9.8000	9.8000	9.4300	9.4300	+7.159%	5	656	-18.346%
2026-05-13	9.0500	9.2000	8.5800	8.8000	-2.222%	19	651	-12.500%
2026-05-12	8.7500	9.5500	8.7500	9.0000	+6.509%	19	651	-14.444%
2026-05-11	11.0500	11.7900	7.8500	8.4500	-16.749%	32	651	-8.876%
2026-05-08	9.9900	10.4700	9.9900	10.1500	-2.498%	8	654	-24.138%
2026-05-07	9.8300	10.4100	9.8300	10.4100	+9.005%	5	654	-26.033%
2026-05-06	10.1000	10.1000	9.5500	9.5500	-9.906%	3	650	-19.372%
2026-05-05	9.7200	10.6000	9.7200	10.6000	+5.788%	10	651	-27.358%
2026-05-04	11.2000	11.2000	10.0200	10.0200	-22.326%	19	645	-23.154%
2026-05-01	13.6500	13.6500	12.9000	12.9000	-12.245%	14	639	-40.310%
2026-04-30	14.1500	14.7000	14.1500	14.7000	+3.158%	3	639	-47.619%
2026-04-29	14.6000	14.6000	14.2500	14.2500	+2.151%	8	640	-45.965%
2026-04-28	14.3500	14.3500	13.9500	13.9500	+4.494%	9	639	-44.803%
2026-04-24	13.5500	13.5500	13.3500	13.3500	-1.111%	2	639	-42.322%
2026-04-23	13.5000	13.5000	13.0000	13.5000	+6.299%	9	640	-42.963%
2026-04-22	12.7500	13.0600	12.6500	12.7000	-4.511%	7	636	-39.370%
2026-04-21	13.3000	13.3000	13.3000	13.3000	+2.308%	2	634	-42.105%
2026-04-20	13.0000	13.0000	13.0000	13.0000	+2.767%	1	634	-40.769%
2026-04-16	12.6500	12.6500	12.6500	12.6500	+0.397%	11	633	-39.130%
2026-04-15	12.5500	12.6000	12.5500	12.6000	-11.205%	6	634	-38.889%
2026-04-13	14.7000	14.7000	14.1900	14.1900	-11.313%	12	633	-45.736%
2026-04-10	15.7500	16.0000	15.7500	16.0000	+1.587%	7	634	-51.875%
2026-04-09	15.7500	15.7500	15.7500	15.7500	+10.140%	2	627	-51.111%
2026-04-08	14.3000	14.3000	14.3000	14.3000	-20.556%	78	625	-46.154%
2026-04-02	17.4800	18.0000	17.4800	18.0000	+18.969%	2	552	-57.222%
2026-03-31	15.1300	15.1300	15.1300	15.1300	-5.908%	1	552	-49.108%
2026-03-30	16.0800	16.0800	16.0800	16.0800	+8.137%	1	551	-52.114%
2026-03-27	14.8700	14.8700	14.8700	14.8700	+5.163%	1	550	-48.218%
2026-03-26	14.2500	14.2500	14.1400	14.1400	+4.663%	20	550	-45.545%
2026-03-25	13.0000	13.9300	13.0000	13.5100	-6.828%	153	570	-43.005%
2026-03-24	10.0500	14.5000	10.0500	14.5000	+61.111%	115	453	-46.897%
2026-03-23	9.8000	9.8000	9.0000	9.0000	+1.466%	21	362	-14.444%
2026-03-18	9.2500	9.2500	8.8700	8.8700	+1.371%	27	381	-13.191%
2026-03-17	9.4800	9.4800	8.3000	8.7500	-7.309%	28	362	-12.000%
2026-03-16	10.0000	10.0000	9.4400	9.4400	-13.235%	2	358	-18.432%
2026-03-13	10.8800	10.8800	10.8800	10.8800	-5.144%	1	357	-29.228%
2026-03-12	11.8000	11.8000	11.4700	11.4700	-0.261%	3	356	-32.868%
2026-03-11	11.0100	11.5000	11.0000	11.5000	+6.580%	4	356	-33.043%
2026-03-10	11.5000	11.5000	10.6000	10.7900	-13.333%	16	353	-28.638%
2026-03-09	12.2300	12.7700	12.2300	12.4500	-4.231%	10	351	-38.153%
2026-03-05	12.8000	13.0000	12.5200	13.0000	-6.475%	6	352	-40.769%
2026-03-04	13.9000	13.9000	13.9000	13.9000	0.000%	50	347	-44.604%
2026-03-03	14.8400	15.3100	13.4200	13.9000	-6.711%	18	375	-44.604%
2026-03-02	14.6500	14.9000	14.6000	14.9000	-14.857%	4	368	-48.322%
2026-02-27	17.5000	17.5000	17.5000	17.5000	+10.271%	2	366	-56.000%
2026-02-26	16.8000	16.8000	15.8700	15.8700	-9.314%	6	366	-51.481%
2026-02-25	19.0700	21.0000	17.4200	17.5000	-26.471%	81	315	-56.000%
2026-02-20	23.8000	23.8000	23.8000	23.8000	-7.573%	3	315	-67.647%
2026-02-19	25.6500	25.7500	25.6500	25.7500	+1.378%	2	313	-70.097%
2026-02-17	25.4000	25.4000	25.4000	25.4000	-5.330%	1	313	-69.685%
2026-02-13	26.8300	26.8300	26.8300	26.8300	-2.259%	2	311	-71.301%
2026-02-12	27.4500	27.4500	27.4500	27.4500	+0.919%	1	311	-71.949%
2026-02-11	27.2000	27.2000	27.2000	27.2000	+3.738%	10	311	-71.691%
2026-02-10	25.9200	26.2200	25.8200	26.2200	-4.307%	4	301	-70.633%
2026-02-09	27.4000	27.4000	27.4000	27.4000	0.000%	1	301	-71.898%
2026-02-06	28.0000	28.0000	27.4000	27.4000	-9.660%	3	302	-71.898%
2026-02-05	29.8500	30.3300	29.8500	30.3300	+2.293%	6	302	-74.613%
2026-02-04	29.6500	29.6500	29.6500	29.6500	+2.136%	1	296	-74.030%
2026-02-03	28.9000	29.0300	28.9000	29.0300	+18.490%	6	297	-73.476%
2026-01-30	23.0300	24.5000	23.0300	24.5000	+9.277%	14	293	-68.571%
2026-01-29	20.9000	22.4200	20.9000	22.4200	+11.266%	19	283	-65.656%
2026-01-28	19.2500	20.1500	19.2500	20.1500	-6.192%	83	265	-61.787%
2026-01-27	21.4800	21.4800	21.4800	21.4800	+3.269%	1	265	-64.153%
2026-01-26	20.8000	20.8000	20.8000	20.8000	+0.971%	1	264	-62.981%
2026-01-22	20.7500	20.7500	20.6000	20.6000	+3.000%	91	265	-62.621%
2026-01-20	20.0100	20.0100	19.8700	20.0000	+2.564%	23	174	-61.500%
2026-01-15	19.5000	19.5000	19.5000	19.5000	+11.876%	2	158	-60.513%
2026-01-14	16.7300	17.4300	16.7300	17.4300	-2.079%	53	156	-55.823%
2026-01-13	17.3500	17.8000	17.3500	17.8000	-2.891%	51	203	-56.742%
2026-01-12	18.3300	18.3300	18.3300	18.3300	-1.292%	1	153	-57.992%
2026-01-08	18.8400	18.8400	18.5700	18.5700	-1.223%	3	154	-58.535%
2026-01-07	18.8800	18.8800	18.8000	18.8000	+6.758%	3	151	-59.043%
2026-01-06	18.3500	18.4000	17.5500	17.6100	-8.519%	4	150	-56.275%
2025-12-30	18.9000	19.2500	18.9000	19.2500	+2.886%	14	149	-60.000%
2025-12-29	18.7900	18.7900	18.7100	18.7100	-2.552%	14	135	-58.846%
2025-12-23	20.0000	20.0000	19.2000	19.2000	+10.791%	4	146	-59.896%
2025-12-22	17.3300	17.3300	17.3300	17.3300	-13.350%	1	148	-55.568%
2025-12-17	19.4300	20.0000	19.4300	20.0000	-5.482%	2	148	-61.500%
2025-12-15	21.0000	21.1600	21.0000	21.1600	+14.378%	3	147	-63.611%
2025-12-12	18.9500	19.2500	18.5000	18.5000	+2.778%	34	146	-58.378%
2025-12-11	18.0000	18.0000	18.0000	18.0000	+3.627%	20	147	-57.222%
2025-12-09	18.6700	18.6700	17.3200	17.3700	-10.233%	61	127	-55.671%
2025-12-08	19.3500	19.3500	19.3500	19.3500	+0.155%	19	97	-60.207%
2025-12-04	19.3200	19.3200	19.3200	19.3200	-9.296%	2	97	-60.145%
2025-12-02	21.3000	21.3000	21.3000	21.3000	-3.620%	1	97	-63.850%
2025-12-01	22.0000	22.1000	22.0000	22.1000	+2.315%	2	98	-65.158%
2025-11-28	21.5600	21.6000	21.5600	21.6000	-9.014%	2	99	-64.352%
2025-11-26	23.7400	23.7400	23.7400	23.7400	+1.021%	1	99	-67.565%
2025-11-25	23.5000	23.5000	23.5000	23.5000	-6.746%	1	99	-67.234%
2025-11-20	25.2000	25.2000	25.2000	25.2000	-0.198%	1	99	-69.444%
2025-11-19	23.9500	25.2500	23.5400	25.2500	+16.199%	10	98	-69.505%
2025-11-18	22.0000	22.0300	21.5400	21.7300	-2.643%	23	105	-64.565%
2025-11-17	20.1700	22.3200	20.1700	22.3200	+16.371%	15	96	-65.502%
2025-11-13	19.7000	19.7000	19.1800	19.1800	+3.676%	12	94	-59.854%
2025-11-12	18.1400	18.5000	18.1400	18.5000	+10.448%	3	93	-58.378%
2025-11-06	16.7500	16.7500	16.7500	16.7500	+41.949%	1	92	-54.030%
2025-10-20	11.8000	11.8000	11.8000	11.8000	-7.378%	1	92	-34.746%
2025-10-17	12.7400	12.7400	12.7400	12.7400	+21.681%	1	92	-39.560%
2025-10-16	10.4700	10.4700	10.4700	10.4700	-17.753%	1	93	-26.457%
2025-09-26	12.8000	12.8000	12.7300	12.7300	-4.858%	70	93	-39.513%
2025-09-25	13.3800	13.3800	13.3800	13.3800	+22.752%	2	43	-42.451%
2025-09-18	10.9000	10.9000	10.9000	10.9000	-12.238%	1	43	-29.358%
2025-09-12	12.4200	12.4200	12.4200	12.4200	+12.909%	1	44	-38.003%
2025-09-11	11.0000	11.0000	11.0000	11.0000	-22.807%	5	44	-30.000%
2025-09-05	14.0000	14.2500	12.2500	14.2500	+7.143%	16	44	-45.965%
2025-09-04	13.3000	13.3000	13.3000	13.3000	+23.148%	1	48	-42.105%
2025-08-29	10.8000	10.8000	10.8000	10.8000	-4.846%	1	47	-28.704%
2025-08-26	12.0400	12.0400	11.3500	11.3500	-7.799%	11	47	-32.159%
2025-08-25	12.3100	12.3100	12.3100	12.3100	+4.411%	10	36	-37.449%
2025-08-20	10.7200	11.7900	10.7200	11.7900	+2.522%	4	36	-34.690%
2025-08-19	11.5000	11.5000	11.5000	11.5000	+6.977%	1	37	-33.043%
2025-08-15	10.7500	10.7500	10.7500	10.7500	-6.926%	1	38	-28.372%
2025-08-14	11.5500	11.5500	11.5500	11.5500	+21.579%	1	38	-33.333%
2025-08-11	9.5000	9.5000	9.5000	9.5000	-1.042%	5	37	-18.947%
2025-08-01	9.6000	9.6000	9.6000	9.6000	+6.667%	1	32	-19.792%
2025-07-28	9.0000	9.0000	9.0000	9.0000	-5.263%	1	33	-14.444%
2025-07-24	10.0000	10.0000	9.5000	9.5000	+3.373%	2	34	-18.947%
2025-07-23	9.1000	9.1900	9.1000	9.1900	+2.111%	2	36	-16.213%
2025-07-17	9.2600	9.2600	8.8000	9.0000	-4.255%	6	35	-14.444%
2025-07-16	10.1000	10.1000	9.4000	9.4000	-16.296%	7	35	-18.085%
2025-07-15	11.2300	11.2300	11.2300	11.2300	-4.669%	1	33	-31.434%
2025-07-09	11.7800	11.7800	11.7800	11.7800	-7.317%	1	32	-34.635%
2025-07-03	15.0000	15.0000	12.7100	12.7100	-7.899%	7	31	-39.418%
2025-07-02	14.3000	14.3000	13.8000	13.8000	-1.429%	2	31	-44.203%
2025-07-01	14.9500	14.9500	14.0000	14.0000	-8.197%	11	31	-45.000%
2025-06-30	17.0000	17.0000	15.2500	15.2500	-9.388%	13	39	-49.508%
2025-06-27	14.0000	16.8300	14.0000	16.8300	+26.257%	31	39	-54.248%
2025-06-26	13.3000	13.5000	13.2600	13.3300	-4.786%	5	26	-42.236%
2025-06-25	14.0000	14.0000	14.0000	14.0000	+11.111%	1	25	-45.000%
2025-06-24	12.7000	12.8000	12.6000	12.6000	+2.439%	9	25	-38.889%
2025-06-23	12.3000	12.3000	12.3000	12.3000	+2.159%	1	28	-37.398%
2025-06-20	17.0000	17.0000	12.0400	12.0400	-22.572%	32	27	-36.047%
2025-06-18	15.5500	15.5500	15.5500	15.5500	-15.946%	10	16	-50.482%
2025-06-17	18.5000	18.5000	18.5000	18.5000	+5.714%	2	16	-58.378%
2025-06-16	16.5000	17.5000	16.5000	17.5000	-18.567%	6	14	-56.000%
2025-06-13	21.0400	21.4900	21.0000	21.4900	-14.040%	8	9	-64.169%
2025-06-12	24.7000	25.0000	24.4300	25.0000	0.000%	7	7	-69.200%

.dark-mode .dmj8Gv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dmj8Gv{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P75CRCL Jan 15 2027 75.00 Put (CRCL270115P00075000)option OPRA

CRCL20270115P75
CRCL Jan 15 2027 75.00 Put (CRCL270115P00075000)
option OPRA