Dark

CRCL20270115P85
CRCL Jan 15 2027 85.00 Put (CRCL270115P00085000)
option OPRA

EOD

Sep 30, 2026

13.32+4.063%(+0.52)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.4700	13.4400	12.4700	13.3200	+4.063%	16	3,213	0.000%
2026-09-29	12.3900	12.8000	12.3900	12.8000	+8.567%	5	3,213	+4.063%
2026-09-28	12.7900	12.8200	11.7900	11.7900	+1.550%	5	3,208	+12.977%
2026-09-25	11.3000	11.9000	11.3000	11.6100	+8.000%	14	3,208	+14.729%
2026-09-24	10.8500	10.8500	10.6000	10.7500	-0.463%	15	3,197	+23.907%
2026-09-23	10.8000	10.8000	10.8000	10.8000	+6.404%	1	3,206	+23.333%
2026-09-22	10.6500	10.8000	10.1500	10.1500	-6.019%	123	3,205	+31.232%
2026-09-21	9.3000	10.8000	9.3000	10.8000	-7.692%	15	3,266	+23.333%
2026-09-18	11.9000	11.9000	11.5300	11.7000	-14.411%	16	3,275	+13.846%
2026-09-17	14.9300	15.3000	13.6700	13.6700	-11.806%	36	3,279	-2.560%
2026-09-16	15.0000	16.8000	14.9300	15.5000	+12.319%	589	3,289	-14.065%
2026-09-15	12.4000	14.5900	12.4000	13.8000	+15.481%	81	3,396	-3.478%
2026-09-14	11.6500	12.2500	11.6500	11.9500	-2.449%	32	3,393	+11.464%
2026-09-11	11.6500	12.3000	11.6500	12.2500	-5.769%	114	3,392	+8.735%
2026-09-10	13.3000	13.3000	12.8000	13.0000	+9.244%	27	3,433	+2.462%
2026-09-09	11.9600	11.9600	11.9000	11.9000	+5.872%	47	3,432	+11.933%
2026-09-08	10.6800	11.3500	10.6800	11.2400	+11.287%	101	3,401	+18.505%
2026-09-04	11.0500	11.0500	9.7500	10.1000	+1.000%	108	3,412	+31.881%
2026-09-03	11.7300	11.7300	9.8000	10.0000	-28.315%	53	3,412	+33.200%
2026-09-02	14.2900	14.2900	13.9500	13.9500	+2.198%	3	3,423	-4.516%
2026-09-01	14.2000	14.2000	13.2500	13.6500	+12.903%	26	3,421	-2.418%
2026-08-31	14.1000	14.1000	12.0900	12.0900	-18.421%	4	3,413	+10.174%
2026-08-28	13.5000	14.9500	13.5000	14.8200	+14.000%	29	3,415	-10.121%
2026-08-27	12.7000	13.0800	12.7000	13.0000	-11.565%	7	3,415	+2.462%
2026-08-26	14.2000	14.7000	14.2000	14.7000	+4.478%	2	3,421	-9.388%
2026-08-25	15.5000	16.4500	14.0700	14.0700	-10.949%	23	3,421	-5.330%
2026-08-24	14.6000	16.3000	14.5000	15.8000	-1.250%	66	3,432	-15.696%
2026-08-21	15.1300	16.7100	14.9000	16.0000	-9.039%	35	3,438	-16.750%
2026-08-20	17.4000	17.6700	17.3000	17.5900	-9.330%	61	3,430	-24.275%
2026-08-19	19.6500	19.8000	18.9300	19.4000	-14.838%	11	3,421	-31.340%
2026-08-13	22.7800	22.7800	22.7800	22.7800	-4.205%	1	3,429	-41.528%
2026-08-11	24.4000	24.4000	23.7500	23.7800	-10.061%	41	3,430	-43.987%
2026-08-07	26.7600	26.7600	26.4400	26.4400	-5.233%	9	3,453	-49.622%
2026-08-06	27.9000	27.9000	27.9000	27.9000	-6.218%	11	3,457	-52.258%
2026-08-04	29.7500	29.7500	29.7500	29.7500	-3.283%	1	3,457	-55.227%
2026-08-03	32.0000	32.0000	30.7600	30.7600	+1.184%	6	3,457	-56.697%
2026-07-31	29.8700	31.9900	29.8700	30.4000	+5.373%	5	3,456	-56.184%
2026-07-30	29.7000	29.7000	28.8500	28.8500	-3.350%	11	3,457	-53.830%
2026-07-29	29.8500	29.8500	29.8500	29.8500	+1.877%	1	3,455	-55.377%
2026-07-28	30.8400	30.8400	29.3000	29.3000	-0.204%	58	3,454	-54.539%
2026-07-27	29.5400	29.5400	29.3600	29.3600	-3.548%	3	3,467	-54.632%
2026-07-23	29.1500	30.4400	29.1500	30.4400	+6.807%	5	3,466	-56.242%
2026-07-22	27.1500	28.5000	27.1500	28.5000	+9.700%	6	3,462	-53.263%
2026-07-21	25.8000	26.6000	25.8000	25.9800	-12.672%	38	3,460	-48.730%
2026-07-20	29.7500	29.7500	29.7500	29.7500	-8.094%	2	3,447	-55.227%
2026-07-17	32.3300	32.3700	32.3300	32.3700	+11.968%	3	3,447	-58.851%
2026-07-15	28.5300	29.0700	28.5300	28.9100	-3.472%	4	3,444	-53.926%
2026-07-14	30.9400	31.7600	29.9500	29.9500	+6.394%	5	3,442	-55.526%
2026-07-10	28.1500	28.1500	28.1500	28.1500	-7.279%	1	3,442	-52.682%
2026-07-09	30.3600	30.3600	30.3600	30.3600	+10.160%	2	3,442	-56.126%
2026-07-07	27.3800	27.5600	27.3800	27.5600	+2.074%	2	3,442	-51.669%
2026-07-06	27.1000	27.1000	27.0000	27.0000	-3.156%	19	3,442	-50.667%
2026-07-02	28.8300	28.8300	27.8800	27.8800	-8.078%	3	3,438	-52.224%
2026-06-30	25.7700	30.3300	25.7700	30.3300	+29.009%	108	3,438	-56.083%
2026-06-29	25.0000	25.0000	23.5100	23.5100	-5.960%	27	3,349	-43.343%
2026-06-26	25.4500	25.4500	25.0000	25.0000	-4.251%	3	3,374	-46.720%
2026-06-25	26.0000	26.3600	26.0000	26.1100	+3.611%	7	3,372	-48.985%
2026-06-24	25.2000	25.2000	25.2000	25.2000	+8.155%	1	3,370	-47.143%
2026-06-23	23.2100	23.3000	23.2100	23.3000	+6.832%	30	3,370	-42.833%
2026-06-22	21.4500	21.8100	21.3100	21.8100	+2.298%	9	3,340	-38.927%
2026-06-18	22.2500	22.2500	21.3200	21.3200	+2.747%	2	3,334	-37.523%
2026-06-17	20.8500	21.2500	20.7500	20.7500	+0.242%	25	3,334	-35.807%
2026-06-15	21.5000	21.5000	20.5000	20.7000	-8.811%	7	3,334	-35.652%
2026-06-12	22.7000	22.7000	22.7000	22.7000	+5.044%	1	3,331	-41.322%
2026-06-11	21.7000	21.9600	21.6100	21.6100	-4.381%	1,002	3,320	-38.362%
2026-06-10	22.1600	22.6000	22.1600	22.6000	-2.376%	7	2,397	-41.062%
2026-06-09	22.0000	23.1500	21.8000	23.1500	+4.989%	31	2,392	-42.462%
2026-06-08	22.9100	22.9100	22.0500	22.0500	-6.647%	15	2,409	-39.592%
2026-06-05	21.3600	24.1000	21.3600	23.6200	+20.695%	98	2,409	-43.607%
2026-06-04	19.1100	19.5700	19.1000	19.5700	+0.205%	669	2,370	-31.937%
2026-06-03	18.5000	19.5300	18.5000	19.5300	+11.029%	51	1,707	-31.797%
2026-06-02	17.2500	17.5900	16.3000	17.5900	+15.724%	24	1,659	-24.275%
2026-06-01	15.9000	16.0500	15.2000	15.2000	-1.935%	29	1,645	-12.368%
2026-05-28	16.0000	16.0000	15.3000	15.5000	-0.641%	32	1,627	-14.065%
2026-05-27	16.0000	16.3000	15.4000	15.6000	-0.447%	21	1,624	-14.615%
2026-05-26	15.1000	15.7000	15.0000	15.6700	+18.712%	20	1,605	-14.997%
2026-05-21	13.2000	13.2000	13.2000	13.2000	-6.516%	1	1,590	+0.909%
2026-05-20	14.6500	14.6500	14.1200	14.1200	-2.216%	7	1,591	-5.666%
2026-05-19	14.8400	15.1000	14.4100	14.4400	-3.087%	25	1,567	-7.756%
2026-05-18	14.8000	15.0000	14.8000	14.9000	+4.930%	3	1,567	-10.604%
2026-05-15	14.9900	15.0300	14.0000	14.2000	+6.767%	71	1,567	-6.197%
2026-05-14	13.5500	13.7000	13.3000	13.3000	+7.780%	12	1,560	+0.150%
2026-05-13	13.1000	13.1000	12.3400	12.3400	-5.077%	2	1,570	+7.942%
2026-05-12	12.2000	13.0000	12.2000	13.0000	+7.884%	23	1,570	+2.462%
2026-05-11	14.2600	14.7400	12.0500	12.0500	-16.028%	22	1,570	+10.539%
2026-05-08	14.5000	14.5000	14.3500	14.3500	+13.889%	6	1,566	-7.178%
2026-05-06	13.2000	13.2800	12.6000	12.6000	-11.268%	5	1,566	+5.714%
2026-05-05	14.4500	14.5000	14.2000	14.2000	+2.232%	95	1,569	-6.197%
2026-05-04	15.2500	15.3100	13.8900	13.8900	-23.047%	10	1,485	-4.104%
2026-05-01	19.6000	19.6000	18.0500	18.0500	-10.688%	38	1,488	-26.205%
2026-04-30	19.9000	20.2200	19.9000	20.2100	+6.089%	1,054	1,488	-34.092%
2026-04-28	19.5000	19.5500	19.0500	19.0500	-1.550%	180	434	-30.079%
2026-04-27	18.4000	19.4500	18.4000	19.3500	+10.256%	49	254	-31.163%
2026-04-23	17.9300	18.3500	17.5500	17.5500	+2.332%	7	220	-24.103%
2026-04-21	17.1500	17.1500	17.1500	17.1500	-2.998%	3	220	-22.332%
2026-04-17	17.6400	17.6800	17.6400	17.6800	+1.668%	5	217	-24.661%
2026-04-14	17.3900	17.3900	17.3900	17.3900	-8.474%	1	213	-23.404%
2026-04-13	20.9600	20.9600	19.0000	19.0000	-7.990%	27	212	-29.895%
2026-04-10	20.6500	20.6500	20.6500	20.6500	-6.814%	1	206	-35.496%
2026-04-09	20.8000	22.1600	20.8000	22.1600	-1.990%	6	206	-39.892%
2026-04-02	23.0400	23.0400	21.8000	22.6100	+11.379%	3	205	-41.088%
2026-04-01	20.3000	20.3000	20.3000	20.3000	+2.889%	1	205	-34.384%
2026-03-31	20.4000	20.7000	19.7300	19.7300	-8.062%	5	206	-32.489%
2026-03-30	21.5200	21.5200	21.3200	21.4600	+7.032%	5	205	-37.931%
2026-03-27	20.0500	20.0500	20.0500	20.0500	+5.526%	2	208	-33.566%
2026-03-26	19.1100	19.3000	18.9500	19.0000	+4.167%	7	206	-29.895%
2026-03-25	18.2400	18.2400	18.2400	18.2400	-3.236%	11	200	-26.974%
2026-03-24	18.5000	19.1200	17.9400	18.8500	+47.036%	138	211	-29.337%
2026-03-23	12.9100	12.9100	12.8200	12.8200	-1.913%	11	196	+3.900%
2026-03-20	12.4600	13.0700	12.4600	13.0700	-2.463%	2	196	+1.913%
2026-03-19	13.2700	13.5500	13.2700	13.4000	+15.517%	6	196	-0.597%
2026-03-17	12.8900	12.8900	11.6000	11.6000	-12.387%	4	195	+14.828%
2026-03-16	13.3000	13.3000	13.2400	13.2400	-16.308%	4	193	+0.604%
2026-03-12	15.8200	15.8200	15.8200	15.8200	+1.345%	2	194	-15.803%
2026-03-11	16.0000	16.0000	15.2700	15.6100	+6.553%	33	194	-14.670%
2026-03-10	15.7200	15.7200	14.6500	14.6500	-10.233%	9	212	-9.078%
2026-03-09	16.3200	16.3200	16.3200	16.3200	-4.000%	1	212	-18.382%
2026-03-05	16.9000	17.0000	16.9000	17.0000	-2.355%	2	213	-21.647%
2026-03-04	17.3500	18.3000	17.3500	17.4100	-5.174%	17	214	-23.492%
2026-03-03	20.4200	20.4200	18.3600	18.3600	-4.375%	3	217	-27.451%
2026-03-02	21.2500	21.2500	19.2000	19.2000	-17.703%	26	216	-30.625%
2026-02-27	23.3500	23.3500	22.0000	23.3300	+6.190%	32	209	-42.906%
2026-02-26	21.6000	21.9700	21.3000	21.9700	-7.104%	5	187	-39.372%
2026-02-25	25.8500	25.8500	23.5200	23.6500	-25.629%	33	168	-43.679%
2026-02-20	32.1600	32.1600	31.8000	31.8000	-4.072%	7	168	-58.113%
2026-02-19	31.7000	33.1500	31.7000	33.1500	-5.744%	3	163	-59.819%
2026-02-12	34.8200	35.1700	34.8200	35.1700	+4.238%	4	162	-62.127%
2026-02-10	33.3200	33.7400	33.3100	33.7400	-2.879%	4	159	-60.522%
2026-02-06	36.4200	36.4200	34.7400	34.7400	-9.531%	2	155	-61.658%
2026-02-05	39.4000	39.6000	38.4000	38.4000	+2.209%	16	153	-65.313%
2026-02-04	37.5700	37.5700	37.5700	37.5700	+2.287%	1	149	-64.546%
2026-02-03	34.7000	36.7300	34.6300	36.7300	+10.333%	31	150	-63.735%
2026-02-02	32.5100	33.2900	32.5100	33.2900	+7.387%	3	175	-59.988%
2026-01-30	30.0800	31.0000	30.0800	31.0000	+3.679%	8	176	-57.032%
2026-01-29	29.9000	29.9000	29.9000	29.9000	+5.728%	1	178	-55.452%
2026-01-27	29.0000	29.0000	28.2800	28.2800	+3.894%	51	177	-52.900%
2026-01-26	27.2200	27.2200	27.2200	27.2200	-1.910%	1	141	-51.065%
2026-01-22	27.8000	27.8000	27.7500	27.7500	+5.553%	2	141	-52.000%
2026-01-20	26.2900	26.2900	26.2900	26.2900	+3.219%	10	141	-49.334%
2026-01-15	23.8000	25.4700	23.8000	25.4700	+11.223%	4	141	-47.703%
2026-01-14	22.3800	22.9000	22.3800	22.9000	-3.782%	2	140	-41.834%
2026-01-12	24.3400	24.3400	23.6000	23.8000	+1.320%	3	138	-44.034%
2026-01-09	23.4800	23.4900	23.4800	23.4900	-4.122%	2	138	-43.295%
2026-01-08	25.0400	25.0400	24.5000	24.5000	+5.015%	13	138	-45.633%
2026-01-06	23.7000	24.1000	23.3300	23.3300	+0.691%	14	125	-42.906%
2026-01-05	23.1700	23.1700	23.1700	23.1700	-5.660%	11	118	-42.512%
2026-01-02	25.1300	25.1300	24.3600	24.5600	-3.686%	4	118	-45.765%
2025-12-31	25.5000	25.5000	25.5000	25.5000	+2.204%	1	117	-47.765%
2025-12-30	24.9700	24.9700	24.4000	24.9500	-2.234%	46	117	-46.613%
2025-12-26	25.5200	25.5200	25.5200	25.5200	+13.929%	3	117	-47.806%
2025-12-22	22.4000	22.4000	22.4000	22.4000	-9.128%	2	115	-40.536%
2025-12-19	24.6000	24.6500	24.6000	24.6500	-1.004%	25	115	-45.963%
2025-12-18	25.5500	25.5500	24.9000	24.9000	-8.490%	5	109	-46.506%
2025-12-15	27.2000	27.2100	27.1500	27.2100	+10.610%	4	111	-51.047%
2025-12-12	24.6300	24.8500	24.5500	24.6000	+5.716%	35	109	-45.854%
2025-12-09	23.2700	23.2700	23.2700	23.2700	-3.843%	4	84	-42.759%
2025-12-04	24.2000	24.2000	24.2000	24.2000	-13.479%	1	88	-44.959%
2025-12-02	27.7700	27.9700	27.7700	27.9700	-1.166%	2	88	-52.378%
2025-11-28	28.3000	28.3000	28.3000	28.3000	-12.519%	5	88	-52.933%
2025-11-20	32.2100	32.6000	32.2100	32.3500	0.000%	7	88	-58.825%
2025-11-19	30.7100	32.3500	30.7100	32.3500	+14.676%	6	93	-58.825%
2025-11-18	28.2100	28.2100	28.2100	28.2100	-0.774%	1	93	-52.783%
2025-11-17	28.6800	28.6800	28.4300	28.4300	-1.966%	2	93	-53.148%
2025-11-14	25.7700	29.0000	25.7700	29.0000	+15.584%	7	94	-54.069%
2025-11-13	25.0900	25.0900	25.0900	25.0900	+0.360%	2	89	-46.911%
2025-11-12	24.4900	25.5900	24.4600	25.0000	+14.155%	8	89	-46.720%
2025-11-07	21.9000	21.9000	21.9000	21.9000	+0.690%	1	88	-39.178%
2025-11-06	21.0000	21.7500	21.0000	21.7500	+27.119%	5	88	-38.759%
2025-10-17	17.1100	17.1100	17.1100	17.1100	+26.741%	1	90	-22.151%
2025-10-09	13.5000	13.5000	13.5000	13.5000	-2.668%	1	89	-1.333%
2025-10-02	13.5000	13.8700	13.5000	13.8700	-14.383%	50	89	-3.965%
2025-10-01	15.0000	16.2000	15.0000	16.2000	-6.141%	2	131	-17.778%
2025-09-26	17.2500	17.2600	17.2500	17.2600	+3.045%	2	130	-22.827%
2025-09-25	16.7000	16.7500	16.7000	16.7500	+14.569%	2	131	-20.478%
2025-09-24	14.6200	14.6200	14.6200	14.6200	-2.468%	10	132	-8.892%
2025-09-23	15.0700	15.0700	14.9900	14.9900	+2.181%	10	122	-11.141%
2025-09-22	14.6700	14.6700	14.6700	14.6700	+8.106%	1	112	-9.202%
2025-09-18	13.5700	13.5700	13.5700	13.5700	-9.291%	5	112	-1.842%
2025-09-16	14.9600	14.9600	14.9600	14.9600	-2.030%	1	107	-10.963%
2025-09-11	15.2700	15.2700	15.2700	15.2700	-11.683%	2	108	-12.770%
2025-09-09	17.2900	17.2900	17.2900	17.2900	-2.865%	2	106	-22.961%
2025-09-08	17.8000	17.8000	17.8000	17.8000	-6.806%	1	104	-25.169%
2025-09-04	18.3200	19.1000	18.2500	19.1000	+13.018%	6	104	-30.262%
2025-09-02	16.7200	16.9000	16.7200	16.9000	+2.424%	3	108	-21.183%
2025-08-25	15.9700	16.5000	15.9700	16.5000	+8.624%	5	105	-19.273%
2025-08-22	13.2000	15.1900	13.2000	15.1900	+13.189%	15	100	-12.311%
2025-08-18	13.4200	13.4200	13.4200	13.4200	-10.234%	1	101	-0.745%
2025-08-15	14.9500	14.9500	14.9500	14.9500	-3.673%	28	100	-10.903%
2025-08-14	15.5400	15.5400	15.5200	15.5200	+42.385%	5	72	-14.175%
2025-07-31	10.9000	10.9000	10.9000	10.9000	+1.869%	1	67	+22.202%
2025-07-30	10.7000	10.7000	10.7000	10.7000	-14.741%	1	67	+24.486%
2025-07-18	12.5500	12.5500	12.5500	12.5500	+9.130%	1	67	+6.135%
2025-07-17	11.8700	11.8700	11.5000	11.5000	-4.167%	20	67	+15.826%
2025-07-16	12.2500	12.2500	12.0000	12.0000	-16.898%	3	57	+11.000%
2025-07-15	15.1800	15.1800	14.4400	14.4400	-15.556%	2	56	-7.756%
2025-07-11	17.1000	17.1000	17.1000	17.1000	+8.228%	2	56	-22.105%
2025-07-09	15.3000	15.8000	15.3000	15.8000	+0.637%	2	57	-15.696%
2025-07-08	15.5500	15.7000	15.3000	15.7000	-8.455%	3	57	-15.159%
2025-07-03	17.3200	17.3200	16.4500	17.1500	-6.284%	3	58	-22.332%
2025-07-02	18.3300	18.3300	18.3000	18.3000	-2.139%	2	58	-27.213%
2025-07-01	19.2300	19.2300	18.7000	18.7000	-6.733%	2	56	-28.770%
2025-06-30	20.0500	20.0500	20.0500	20.0500	-7.901%	4	55	-33.566%
2025-06-27	18.2200	21.7700	17.2000	21.7700	+24.756%	5	57	-38.815%
2025-06-25	17.4500	17.4500	17.4500	17.4500	+2.647%	5	53	-23.668%
2025-06-20	17.5000	17.6800	16.9300	17.0000	-22.727%	58	53	-21.647%
2025-06-18	22.2800	22.6200	21.3000	22.0000	-6.977%	29	1	-39.455%
2025-06-17	23.6500	23.6500	23.6500	23.6500	+3.275%	1	1	-43.679%
2025-06-16	22.0500	22.9000	22.0500	22.9000	0.000%	4	0	-41.834%

.dark-mode .HQ4QGr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HQ4QGr{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P85CRCL Jan 15 2027 85.00 Put (CRCL270115P00085000)option OPRA

CRCL20270115P85
CRCL Jan 15 2027 85.00 Put (CRCL270115P00085000)
option OPRA