Dark

CRCL20270115P95
CRCL Jan 15 2027 95.00 Put (CRCL270115P00095000)
option OPRA

EOD

Sep 30, 2026

19.34-2.814%(-0.56)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	19.8000	19.9100	19.3400	19.3400	-2.814%	6	2,106	0.000%
2026-09-29	18.1200	19.9000	18.1200	19.9000	+7.859%	26	2,108	-2.814%
2026-09-28	18.8600	18.8600	18.4500	18.4500	+5.791%	9	2,103	+4.824%
2026-09-25	17.9400	18.0000	17.4400	17.4400	+7.988%	3	2,104	+10.894%
2026-09-24	16.1100	16.3500	15.8700	16.1500	-2.121%	15	2,106	+19.752%
2026-09-23	16.5000	16.5000	15.0800	16.5000	+6.452%	3	2,117	+17.212%
2026-09-22	16.0000	16.0000	15.4000	15.5000	-2.208%	16	2,117	+24.774%
2026-09-21	15.6500	15.8500	15.6500	15.8500	-9.117%	9	2,103	+22.019%
2026-09-18	17.4000	17.4400	17.2500	17.4400	-13.017%	7	2,102	+10.894%
2026-09-17	20.7500	21.6500	19.9900	20.0500	-14.681%	68	2,107	-3.541%
2026-09-16	23.1100	23.5000	23.1100	23.5000	+15.764%	2	2,119	-17.702%
2026-09-15	19.0000	20.3000	19.0000	20.3000	+9.730%	12	2,117	-4.729%
2026-09-11	17.5500	18.5000	17.5500	18.5000	-0.804%	2	2,116	+4.541%
2026-09-10	18.6000	18.6500	18.6000	18.6500	+5.070%	2	2,115	+3.700%
2026-09-09	16.9500	17.7500	16.9500	17.7500	+18.097%	22	2,117	+8.958%
2026-09-04	15.5000	15.5000	14.6300	15.0300	+2.454%	4	2,112	+28.676%
2026-09-03	16.6900	16.6900	14.4500	14.6700	-26.170%	29	2,112	+31.834%
2026-09-02	20.2500	20.4500	19.8700	19.8700	+1.378%	905	2,114	-2.667%
2026-09-01	19.4000	19.6000	19.4000	19.6000	-4.993%	2	2,784	-1.327%
2026-08-31	20.6300	20.6300	20.6300	20.6300	+2.893%	1	2,785	-6.253%
2026-08-28	20.0500	20.0500	20.0500	20.0500	+8.672%	5	2,784	-3.541%
2026-08-27	20.1500	20.1500	18.4500	18.4500	-10.437%	5	2,784	+4.824%
2026-08-26	20.6000	20.6000	20.6000	20.6000	+3.000%	1	2,784	-6.117%
2026-08-25	21.8000	21.8000	20.0000	20.0000	-8.592%	5	2,783	-3.300%
2026-08-24	21.8800	21.8800	21.8800	21.8800	-3.782%	2	2,788	-11.609%
2026-08-21	21.5000	22.7400	21.5000	22.7400	-20.211%	28	2,788	-14.952%
2026-08-17	28.5000	28.5000	28.5000	28.5000	-6.619%	1	2,787	-32.140%
2026-08-13	30.5200	30.5200	30.5200	30.5200	-20.376%	5	2,788	-36.632%
2026-07-20	37.8000	38.3300	37.8000	38.3300	+13.068%	11	2,793	-49.543%
2026-07-10	33.9000	33.9000	33.9000	33.9000	-2.558%	1	2,794	-42.950%
2026-07-02	34.7900	34.7900	34.7900	34.7900	-4.867%	1	2,794	-44.409%
2026-07-01	36.5700	36.5700	36.5700	36.5700	-4.016%	2	2,794	-47.115%
2026-06-30	36.8000	38.1000	36.8000	38.1000	+12.092%	11	2,796	-49.239%
2026-06-25	34.3500	34.3500	33.9900	33.9900	+19.389%	3	2,790	-43.101%
2026-06-22	27.8500	28.7500	27.8500	28.4700	+6.669%	11	2,789	-32.069%
2026-06-17	27.4500	27.8500	26.6900	26.6900	-7.966%	11	2,776	-27.538%
2026-06-16	29.0000	29.0000	29.0000	29.0000	-2.027%	1	2,776	-33.310%
2026-06-12	29.2500	29.6000	29.2500	29.6000	+2.069%	2	2,776	-34.662%
2026-06-11	29.0000	29.0000	29.0000	29.0000	-0.103%	1	2,774	-33.310%
2026-06-10	29.9900	29.9900	29.0300	29.0300	+1.397%	5	2,775	-33.379%
2026-06-09	28.6300	28.6300	28.6300	28.6300	+13.162%	1	2,770	-32.448%
2026-06-04	25.0000	25.3000	25.0000	25.3000	+3.265%	3	2,769	-23.557%
2026-06-03	23.9700	24.5000	23.9700	24.5000	+8.647%	4	2,766	-21.061%
2026-06-02	22.5500	22.5500	22.5500	22.5500	+12.078%	2	2,765	-14.235%
2026-06-01	21.0500	21.0500	20.1200	20.1200	+3.179%	2	2,767	-3.877%
2026-05-29	19.5000	19.5000	19.5000	19.5000	-6.340%	1	2,769	-0.821%
2026-05-28	20.8200	20.8200	20.8200	20.8200	+4.100%	1	2,768	-7.109%
2026-05-26	19.7000	20.0000	19.7000	20.0000	+14.745%	6	2,767	-3.300%
2026-05-22	17.4300	17.4300	17.4300	17.4300	-11.836%	1	2,763	+10.958%
2026-05-19	20.0200	20.0200	19.7700	19.7700	-2.850%	12	2,763	-2.175%
2026-05-18	20.3500	20.3500	20.3500	20.3500	+2.519%	1	2,761	-4.963%
2026-05-15	19.8500	19.8500	19.8500	19.8500	+9.366%	2	2,761	-2.569%
2026-05-14	18.1500	18.1500	18.1500	18.1500	+11.624%	1	2,761	+6.556%
2026-05-13	16.0000	16.5000	16.0000	16.2600	-3.214%	4	2,763	+18.942%
2026-05-12	16.3700	16.8700	16.3700	16.8000	+8.178%	13	2,763	+15.119%
2026-05-11	19.0000	19.0000	15.5300	15.5300	-18.903%	20	2,763	+24.533%
2026-05-08	19.1500	19.1500	19.1500	19.1500	+2.188%	2	2,762	+0.992%
2026-05-06	18.9300	18.9300	18.7400	18.7400	-2.141%	2	2,762	+3.202%
2026-05-05	18.5400	19.3000	18.5400	19.1500	-1.289%	137	2,763	+0.992%
2026-05-04	20.5000	20.9000	19.4000	19.4000	-17.797%	4	2,632	-0.309%
2026-05-01	23.8500	23.8500	23.3300	23.6000	-10.977%	610	2,183	-18.051%
2026-04-30	25.7000	26.5100	25.7000	26.5100	+4.083%	3	2,183	-27.046%
2026-04-29	25.4700	25.4700	25.4700	25.4700	+2.702%	2	2,182	-24.068%
2026-04-28	24.8000	24.8000	24.8000	24.8000	-0.800%	2	2,184	-22.016%
2026-04-27	23.8500	25.0000	23.8000	25.0000	+5.708%	10	2,184	-22.640%
2026-04-24	23.6000	23.6500	23.6000	23.6500	+1.328%	2	2,179	-18.224%
2026-04-23	22.6500	23.8000	22.6500	23.3400	+1.434%	6	2,179	-17.138%
2026-04-22	22.3500	23.0100	22.3500	23.0100	-2.293%	1,506	2,176	-15.950%
2026-04-21	22.0500	23.5500	22.0500	23.5500	+2.391%	11	660	-17.877%
2026-04-20	23.5000	23.5000	23.0000	23.0000	+4.072%	12	660	-15.913%
2026-04-17	22.1000	22.1000	22.1000	22.1000	-0.897%	1	650	-12.489%
2026-04-16	22.3000	22.3000	22.3000	22.3000	+1.364%	6	650	-13.274%
2026-04-15	22.6500	22.8900	22.0000	22.0000	-16.981%	502	656	-12.091%
2026-04-13	26.5000	26.5000	26.5000	26.5000	-4.055%	10	211	-27.019%
2026-04-10	27.6200	27.6200	27.6200	27.6200	-6.022%	5	216	-29.978%
2026-04-02	29.3900	29.3900	29.3900	29.3900	+14.805%	1	215	-34.195%
2026-04-01	25.6000	25.6000	25.6000	25.6000	-1.878%	1	215	-24.453%
2026-03-31	27.1000	27.1000	26.0900	26.0900	-5.642%	2	216	-25.872%
2026-03-30	27.6500	27.6500	27.6500	27.6500	+4.458%	46	216	-30.054%
2026-03-27	26.3100	26.7900	26.3100	26.4700	+6.305%	12	171	-26.936%
2026-03-26	24.8000	24.9000	23.3000	24.9000	+13.336%	6	177	-22.329%
2026-03-25	22.1200	22.1200	21.9700	21.9700	-8.458%	2	178	-11.971%
2026-03-24	22.8300	25.3900	22.8300	24.0000	+34.078%	8	179	-19.417%
2026-03-23	17.0800	17.9000	17.0800	17.9000	+12.155%	6	173	+8.045%
2026-03-20	15.9600	15.9600	15.9600	15.9600	+0.949%	28	167	+21.178%
2026-03-18	15.5500	15.8100	15.5500	15.8100	-8.507%	2	139	+22.328%
2026-03-16	17.3300	17.3300	17.2800	17.2800	-15.953%	2	138	+11.921%
2026-03-12	20.3200	20.5600	20.3200	20.5600	+0.293%	2	137	-5.934%
2026-03-11	20.5000	20.5000	20.5000	20.5000	+11.717%	1	136	-5.659%
2026-03-10	20.7500	20.7500	18.3500	18.3500	-3.927%	2	135	+5.395%
2026-03-09	19.1000	19.1000	19.1000	19.1000	-14.618%	2	136	+1.257%
2026-03-05	22.3700	22.3700	22.3700	22.3700	-4.197%	1	136	-13.545%
2026-03-04	22.9800	23.3500	22.9800	23.3500	-3.711%	3	136	-17.173%
2026-03-03	26.0800	26.0800	23.5400	24.2500	-2.414%	20	137	-20.247%
2026-03-02	24.8100	25.3400	24.8100	24.8500	-11.503%	8	136	-22.173%
2026-02-26	28.0800	28.0800	28.0800	28.0800	-20.386%	2	132	-31.125%
2026-02-25	35.2700	35.2700	35.2700	35.2700	-14.766%	4	134	-45.166%
2026-02-23	41.2800	41.3800	41.2800	41.3800	+6.980%	18	134	-53.262%
2026-02-20	38.6800	38.6800	38.6800	38.6800	-4.916%	1	134	-50.000%
2026-02-19	40.6800	40.6800	40.6800	40.6800	+3.040%	1	133	-52.458%
2026-02-18	39.4800	39.4800	39.4800	39.4800	-9.760%	1	133	-51.013%
2026-02-11	43.6000	43.7500	43.6000	43.7500	-8.281%	4	133	-55.794%
2026-02-05	47.7000	47.7000	47.7000	47.7000	+4.445%	1	132	-59.455%
2026-02-03	45.3000	45.6700	45.3000	45.6700	+11.936%	3	133	-57.653%
2026-02-02	40.8000	40.8000	40.8000	40.8000	+4.884%	1	133	-52.598%
2026-01-30	38.9000	38.9000	38.9000	38.9000	+5.050%	1	132	-50.283%
2026-01-29	37.0300	37.0300	37.0300	37.0300	+1.452%	1	132	-47.772%
2026-01-27	36.5000	36.5000	36.5000	36.5000	+3.693%	1	131	-47.014%
2026-01-22	34.6500	35.2000	34.6500	35.2000	+5.833%	14	131	-45.057%
2026-01-20	33.2600	33.2600	33.2600	33.2600	+2.654%	10	131	-41.852%
2026-01-16	32.4000	32.4000	32.4000	32.4000	+13.326%	2	131	-40.309%
2026-01-14	28.5900	28.5900	28.5900	28.5900	-3.964%	1	131	-32.354%
2026-01-13	29.7700	29.7700	29.7700	29.7700	-1.031%	1	131	-35.035%
2026-01-05	29.9700	30.0800	29.9700	30.0800	-5.853%	5	130	-35.705%
2025-12-30	31.6300	31.9500	31.5700	31.9500	+0.472%	7	130	-39.468%
2025-12-24	31.8000	31.8000	31.8000	31.8000	+0.952%	1	127	-39.182%
2025-12-23	31.4500	31.5000	31.4500	31.5000	-7.298%	6	127	-38.603%
2025-12-15	33.9800	33.9800	33.9800	33.9800	+12.890%	1	125	-43.084%
2025-12-11	30.8500	30.8500	30.1000	30.1000	-15.686%	2	125	-35.748%
2025-12-01	35.7000	35.7000	35.7000	35.7000	-7.152%	10	125	-45.826%
2025-11-26	38.4500	38.4500	38.4500	38.4500	-0.646%	4	135	-49.701%
2025-11-25	39.3000	39.4000	38.7000	38.7000	+1.762%	10	135	-50.026%
2025-11-21	38.0300	38.0300	38.0300	38.0300	+0.079%	1	131	-49.145%
2025-11-20	38.0000	38.0000	38.0000	38.0000	-5.000%	12	131	-49.105%
2025-11-19	40.0000	40.0000	40.0000	40.0000	+12.931%	1	143	-51.650%
2025-11-18	37.0000	37.0000	35.4200	35.4200	-2.019%	13	143	-45.398%
2025-11-17	33.7700	36.1500	33.7700	36.1500	+6.167%	3	138	-46.501%
2025-11-14	34.0500	34.0500	34.0500	34.0500	+1.521%	1	137	-43.201%
2025-11-13	34.0000	34.0000	31.7300	33.5400	+5.339%	9	137	-42.338%
2025-11-12	29.8000	31.8400	29.8000	31.8400	+9.453%	5	130	-39.259%
2025-11-11	27.9700	29.7000	26.6400	29.0900	+38.524%	9	125	-33.517%
2025-10-28	21.0000	21.0000	21.0000	21.0000	-4.110%	1	118	-7.905%
2025-09-25	21.5500	22.0500	21.5500	21.9000	+15.263%	6	117	-11.689%
2025-09-23	19.1600	19.1600	19.0000	19.0000	+5.205%	2	116	+1.789%
2025-09-17	18.0600	18.0600	18.0600	18.0600	-9.925%	1	116	+7.087%
2025-09-15	20.0500	20.0500	20.0500	20.0500	-6.831%	1	117	-3.541%
2025-09-12	21.5200	21.5200	21.5200	21.5200	-7.441%	7	117	-10.130%
2025-09-08	22.8500	23.2500	22.8500	23.2500	+10.979%	7	110	-16.817%
2025-08-26	21.3000	21.3000	20.9500	20.9500	+10.263%	2	105	-7.685%
2025-08-21	19.0000	19.0000	19.0000	19.0000	-5.941%	1	105	+1.789%
2025-08-14	19.3000	20.2000	18.9000	20.2000	+16.898%	5	104	-4.257%
2025-08-13	17.2800	17.2800	17.2800	17.2800	-10.047%	3	99	+11.921%
2025-08-04	19.2100	19.2100	19.2100	19.2100	+24.740%	1	102	+0.677%
2025-07-23	15.4000	15.4000	15.4000	15.4000	-1.282%	5	101	+25.584%
2025-07-22	16.6000	16.6000	15.6000	15.6000	-1.887%	20	106	+23.974%
2025-07-16	18.4100	18.4100	15.2300	15.9000	-15.200%	28	113	+21.635%
2025-07-15	18.4900	18.7500	18.4900	18.7500	-14.773%	2	138	+3.147%
2025-07-14	22.0000	22.0000	22.0000	22.0000	+4.762%	1	136	-12.091%
2025-07-11	21.0000	21.0000	21.0000	21.0000	+4.218%	1	137	-7.905%
2025-07-08	20.1500	20.1500	20.1500	20.1500	-2.657%	1	136	-4.020%
2025-07-03	20.7000	20.7000	20.7000	20.7000	-14.850%	25	112	-6.570%
2025-07-01	25.2900	25.2900	24.3100	24.3100	-5.921%	3	112	-20.444%
2025-06-30	26.9600	27.0700	24.6000	25.8400	-2.232%	43	111	-25.155%
2025-06-27	22.8800	26.8200	22.8800	26.4300	+24.670%	144	116	-26.826%
2025-06-26	20.2600	21.2000	20.2600	21.2000	-6.608%	2	39	-8.774%
2025-06-25	19.2000	22.7000	19.2000	22.7000	+10.948%	14	37	-14.802%
2025-06-24	19.5000	20.7500	19.5000	20.4600	0.000%	6	35	-5.474%
2025-06-23	21.0000	21.0000	19.5800	20.4600	-3.033%	38	33	-5.474%
2025-06-20	21.3100	21.3100	21.1000	21.1000	-15.936%	4	38	-8.341%
2025-06-18	26.8000	27.1400	25.1000	25.1000	-13.209%	161	85	-22.948%
2025-06-17	28.0000	28.9200	27.7600	28.9200	-12.760%	160	85	-33.126%
2025-06-13	33.1800	34.2500	33.1500	33.1500	0.000%	30	15	-41.659%

.dark-mode .HQSl1S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HQSl1S{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270115P95CRCL Jan 15 2027 95.00 Put (CRCL270115P00095000)option OPRA

CRCL20270115P95
CRCL Jan 15 2027 95.00 Put (CRCL270115P00095000)
option OPRA