Dark

CRCL20280121P100
CRCL Jan 21 2028 100.00 Put (CRCL280121P00100000)
option OPRA

EOD

Oct 1, 2026

35.32-1.064%(-0.38)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	35.7000	35.8000	35.3200	35.3200	-1.064%	7	384	0.000%
2026-09-30	35.7000	35.7000	35.7000	35.7000	+2.586%	2	389	-1.064%
2026-09-25	34.9400	34.9400	34.8000	34.8000	+3.726%	3	390	+1.494%
2026-09-24	33.5500	33.5500	33.5500	33.5500	-0.445%	1	393	+5.276%
2026-09-21	33.7000	33.7000	33.7000	33.7000	-3.714%	2	393	+4.807%
2026-09-18	35.0000	35.0000	35.0000	35.0000	-5.711%	5	395	+0.914%
2026-09-17	37.1200	37.1200	37.1200	37.1200	+0.324%	1	395	-4.849%
2026-09-15	37.0000	37.0000	37.0000	37.0000	+7.715%	5	394	-4.541%
2026-09-14	34.9000	34.9000	34.3500	34.3500	-4.663%	3	389	+2.824%
2026-09-11	35.0500	36.0300	34.9300	36.0300	-0.055%	17	389	-1.971%
2026-09-10	35.9500	36.1000	35.9500	36.0500	+2.941%	16	389	-2.025%
2026-09-09	34.4000	35.1500	34.4000	35.0200	+2.548%	63	389	+0.857%
2026-09-08	34.2000	34.2500	34.0000	34.1500	+4.434%	32	392	+3.426%
2026-09-04	34.0000	34.0000	32.7000	32.7000	+0.615%	20	387	+8.012%
2026-09-03	33.0500	33.0500	32.5000	32.5000	-13.449%	24	387	+8.677%
2026-09-02	37.5500	37.5500	37.5500	37.5500	+4.888%	2	381	-5.939%
2026-08-31	37.6000	37.6000	35.8000	35.8000	-5.715%	2	379	-1.341%
2026-08-28	37.2600	38.0100	37.2600	37.9700	+3.348%	10	379	-6.979%
2026-08-27	36.7400	36.7400	36.7400	36.7400	-5.771%	1	384	-3.865%
2026-08-21	38.8000	39.0700	38.8000	38.9900	-11.286%	15	385	-9.413%
2026-08-13	45.2400	45.2400	43.9500	43.9500	-4.457%	2	385	-19.636%
2026-08-11	46.2000	46.2000	46.0000	46.0000	-5.174%	22	385	-23.217%
2026-08-07	48.5100	48.5100	48.5100	48.5100	-2.453%	1	385	-27.190%
2026-08-06	49.7500	49.7500	49.7300	49.7300	-4.089%	2	385	-28.976%
2026-08-03	51.8500	51.8500	51.8500	51.8500	+2.147%	1	384	-31.880%
2026-07-29	50.7600	50.7600	50.7600	50.7600	+0.079%	1	383	-30.418%
2026-07-27	50.7200	50.7200	50.7200	50.7200	-1.227%	1	382	-30.363%
2026-07-23	51.3500	51.3500	51.3500	51.3500	-2.190%	1	383	-31.217%
2026-07-17	52.5000	52.5000	52.5000	52.5000	+6.125%	1	384	-32.724%
2026-07-02	49.4700	49.4700	49.4700	49.4700	-2.040%	6	383	-28.603%
2026-06-30	50.5000	50.5000	50.5000	50.5000	+13.102%	2	383	-30.059%
2026-06-29	44.6600	44.6600	44.6500	44.6500	-2.511%	22	385	-20.896%
2026-06-26	45.8000	45.8000	45.8000	45.8000	-0.780%	10	363	-22.882%
2026-06-24	46.1600	46.1600	46.1600	46.1600	+4.011%	1	358	-23.484%
2026-06-12	44.3800	44.3800	44.3800	44.3800	+0.887%	6	357	-20.415%
2026-06-05	43.9900	43.9900	43.9900	43.9900	+7.293%	1	351	-19.709%
2026-06-04	40.4500	41.0000	40.4500	41.0000	-0.122%	2	351	-13.854%
2026-06-03	38.5700	41.0500	38.5700	41.0500	+12.158%	6	352	-13.959%
2026-05-28	39.3900	39.3900	36.6000	36.6000	+3.683%	2	346	-3.497%
2026-05-26	35.3000	35.3000	35.3000	35.3000	+2.766%	1	345	+0.057%
2026-05-20	35.0000	35.0000	34.3500	34.3500	-3.076%	143	344	+2.824%
2026-05-18	35.4400	35.4400	35.4400	35.4400	+6.586%	1	342	-0.339%
2026-05-14	33.2500	33.2500	33.2500	33.2500	+1.994%	1	342	+6.226%
2026-05-13	32.6000	32.6000	32.6000	32.6000	+0.184%	1	346	+8.344%
2026-05-12	29.5000	32.5400	29.5000	32.5400	+8.214%	4	346	+8.543%
2026-05-11	34.2600	34.2600	30.0700	30.0700	-12.332%	16	346	+17.459%
2026-05-08	34.3000	34.3000	34.3000	34.3000	-1.437%	1	355	+2.974%
2026-05-07	34.8000	34.8000	34.8000	34.8000	+1.458%	1	354	+1.494%
2026-05-06	34.3000	34.3000	34.3000	34.3000	-0.464%	1	355	+2.974%
2026-05-05	34.4600	34.4600	34.4600	34.4600	+1.983%	1	356	+2.496%
2026-05-04	34.7300	34.8600	33.7900	33.7900	-15.736%	6	357	+4.528%
2026-04-30	40.8000	40.8000	40.1000	40.1000	+2.244%	22	360	-11.920%
2026-04-28	39.2200	39.2200	39.2200	39.2200	+1.344%	1	378	-9.944%
2026-04-27	38.7000	38.7000	38.7000	38.7000	-0.386%	1	378	-8.734%
2026-04-20	38.4000	38.8500	38.4000	38.8500	+4.604%	5	377	-9.086%
2026-04-17	37.0600	37.1400	37.0600	37.1400	+1.753%	2	372	-4.900%
2026-04-16	36.5000	36.5000	36.5000	36.5000	-2.770%	2	370	-3.233%
2026-04-14	37.5400	37.5400	37.5400	37.5400	-4.962%	1	368	-5.914%
2026-04-13	40.0000	40.0000	39.5000	39.5000	-8.140%	102	367	-10.582%
2026-04-02	43.0000	43.0000	43.0000	43.0000	+5.781%	1	414	-17.860%
2026-04-01	40.6500	40.6500	40.6500	40.6500	+1.625%	1	414	-13.112%
2026-03-30	40.0000	40.0000	40.0000	40.0000	-2.889%	100	413	-11.700%
2026-03-27	40.4500	41.1900	40.4500	41.1900	+8.110%	4	321	-14.251%
2026-03-26	37.2000	38.1000	37.2000	38.1000	+2.172%	2	322	-7.297%
2026-03-25	37.2900	37.2900	37.2900	37.2900	-1.349%	1	320	-5.283%
2026-03-24	34.0000	37.9400	34.0000	37.8000	+18.125%	9	321	-6.561%
2026-03-20	32.0000	32.0000	32.0000	32.0000	0.000%	1	314	+10.375%
2026-03-19	32.0000	32.0000	32.0000	32.0000	+7.563%	1	313	+10.375%
2026-03-18	29.6200	30.5000	29.5500	29.7500	+1.884%	7	312	+18.723%
2026-03-17	31.0000	31.0000	29.2000	29.2000	-6.260%	5	310	+20.959%
2026-03-16	32.5000	32.5000	31.1500	31.1500	-9.210%	2	312	+13.387%
2026-03-12	33.9800	34.3100	33.9800	34.3100	+3.437%	5	313	+2.944%
2026-03-11	32.9100	33.1700	32.9100	33.1700	-1.133%	5	308	+6.482%
2026-03-10	34.0000	34.0000	33.5500	33.5500	-4.143%	2	305	+5.276%
2026-03-05	35.0000	35.0000	35.0000	35.0000	-12.675%	1	307	+0.914%
2026-02-26	40.7700	40.7700	40.0800	40.0800	-6.136%	2	308	-11.876%
2026-02-25	49.1000	49.1000	42.7000	42.7000	-16.585%	6	310	-17.283%
2026-02-18	49.7600	51.1900	49.7600	51.1900	-0.214%	5	310	-31.002%
2026-02-13	52.7500	52.7500	51.3000	51.3000	-2.767%	2	308	-31.150%
2026-02-12	52.7600	52.7600	52.7600	52.7600	+2.447%	3	308	-33.055%
2026-02-10	51.5000	51.5000	51.5000	51.5000	-1.661%	1	308	-31.417%
2026-02-06	52.3700	52.3700	52.3700	52.3700	-9.001%	1	308	-32.557%
2026-02-04	57.5500	57.5500	57.5500	57.5500	+6.181%	5	307	-38.627%
2026-02-03	51.9000	54.2000	51.9000	54.2000	+6.421%	4	307	-34.834%
2026-02-02	50.9300	51.2300	50.9300	50.9300	+11.934%	10	305	-30.650%
2026-01-28	45.5000	45.5000	45.5000	45.5000	-1.664%	1	295	-22.374%
2026-01-26	46.2700	46.2700	46.2700	46.2700	+5.159%	2	295	-23.665%
2026-01-16	44.0000	44.0000	44.0000	44.0000	+4.588%	1	294	-19.727%
2026-01-14	39.7000	42.4100	39.7000	42.0700	-2.276%	4	294	-16.045%
2026-01-07	43.0500	43.0500	43.0500	43.0500	+1.294%	2	292	-17.956%
2026-01-06	43.0500	43.0500	42.5000	42.5000	+3.356%	13	292	-16.894%
2026-01-05	41.1200	41.1200	41.1200	41.1200	-4.528%	1	301	-14.105%
2025-12-31	43.0700	43.0700	43.0700	43.0700	-0.989%	2	301	-17.994%
2025-12-26	43.5000	43.5000	43.5000	43.5000	+5.583%	20	301	-18.805%
2025-12-22	41.0000	41.2000	41.0000	41.2000	-3.626%	2	281	-14.272%
2025-12-19	42.8000	42.8000	42.7500	42.7500	-1.270%	2	283	-17.380%
2025-12-18	44.2000	44.2000	43.3000	43.3000	-3.240%	2	283	-18.430%
2025-12-17	44.7500	44.7500	44.7500	44.7500	-2.717%	1	285	-21.073%
2025-12-15	46.0000	46.0000	46.0000	46.0000	+3.487%	3	285	-23.217%
2025-12-12	44.4500	44.4500	44.4500	44.4500	+6.595%	1	285	-20.540%
2025-12-10	41.8800	41.8800	41.7000	41.7000	-3.539%	4	286	-15.300%
2025-12-05	43.2300	43.2300	43.2300	43.2300	-4.905%	1	288	-18.297%
2025-12-01	45.4800	45.4800	45.4600	45.4600	-5.782%	2	287	-22.305%
2025-11-26	48.2500	48.2500	48.2500	48.2500	-1.430%	1	285	-26.798%
2025-11-25	49.0000	49.0500	48.9000	48.9500	+4.193%	4	285	-27.845%
2025-11-24	46.9800	46.9800	46.9800	46.9800	-7.882%	1	285	-24.819%
2025-11-21	51.0000	51.0000	51.0000	51.0000	+2.926%	1	286	-30.745%
2025-11-20	50.1000	50.1800	49.5500	49.5500	+1.433%	5	287	-28.718%
2025-11-19	45.7400	48.8500	45.7400	48.8500	+7.268%	59	282	-27.697%
2025-11-18	45.7100	45.7100	44.5000	45.5400	+3.359%	232	324	-22.442%
2025-11-17	44.0600	44.0600	44.0600	44.0600	+6.194%	4	92	-19.837%
2025-11-14	42.7000	42.7000	41.4900	41.4900	-1.214%	2	90	-14.871%
2025-11-13	42.0500	42.0500	42.0000	42.0000	+1.843%	3	89	-15.905%
2025-11-12	41.2400	41.2400	41.2400	41.2400	+8.526%	3	86	-14.355%
2025-11-11	38.0000	38.0000	38.0000	38.0000	-0.938%	50	83	-7.053%
2025-11-07	38.9500	38.9500	38.3600	38.3600	-1.006%	2	33	-7.925%
2025-11-06	38.0000	38.7500	37.3000	38.7500	+3.887%	4	33	-8.852%
2025-11-05	37.3000	37.3000	37.3000	37.3000	+3.755%	1	33	-5.308%
2025-11-04	36.3500	38.5200	33.9300	35.9500	+1.986%	8	33	-1.752%
2025-11-03	36.0000	36.0000	35.2500	35.2500	+5.856%	3	31	+0.199%
2025-10-29	33.3000	33.3000	33.3000	33.3000	+7.419%	1	31	+6.066%
2025-10-27	34.0000	34.0000	31.0000	31.0000	-8.689%	2	29	+13.935%
2025-10-22	33.9500	33.9500	33.9500	33.9500	+5.271%	1	29	+4.035%
2025-10-20	32.2500	32.2500	32.2500	32.2500	-1.527%	1	28	+9.519%
2025-10-16	32.3500	32.7500	32.3500	32.7500	+2.344%	3	28	+7.847%
2025-10-10	28.0000	32.0000	28.0000	32.0000	+12.084%	5	25	+10.375%
2025-10-09	28.5500	28.5500	28.5500	28.5500	-1.450%	1	22	+23.713%
2025-10-08	28.9700	28.9700	28.9700	28.9700	-0.103%	3	21	+21.919%
2025-10-07	29.0000	29.0000	29.0000	29.0000	+6.972%	1	18	+21.793%
2025-10-06	27.1100	27.1100	27.1100	27.1100	-3.179%	1	17	+30.284%
2025-10-03	28.0000	28.0000	28.0000	28.0000	-2.676%	1	16	+26.143%
2025-10-02	30.0000	30.0500	28.3000	28.7700	-6.591%	13	16	+22.767%
2025-10-01	30.8000	30.8000	30.8000	30.8000	-3.145%	1	20	+14.675%
2025-09-26	31.8000	31.8000	31.8000	31.8000	+2.581%	2	19	+11.069%
2025-09-25	31.0000	31.0000	31.0000	31.0000	+2.007%	1	17	+13.935%
2025-09-24	29.9500	30.4000	29.9500	30.3900	-0.361%	4	17	+16.222%
2025-09-23	28.5000	30.5000	28.5000	30.5000	+3.741%	10	15	+15.803%
2025-09-22	29.4000	29.4000	29.4000	29.4000	+3.850%	1	8	+20.136%
2025-09-19	28.7000	29.3000	28.3100	28.3100	-4.680%	4	7	+24.762%
2025-09-18	29.7000	29.7000	29.7000	29.7000	-3.100%	1	3	+18.923%
2025-09-17	28.5500	30.6500	28.5500	30.6500	-1.320%	2	4	+15.237%
2025-09-15	31.0600	31.0600	31.0600	31.0600	0.000%	2	2	+13.715%

.dark-mode .sBSyPb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sBSyPb{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121P100CRCL Jan 21 2028 100.00 Put (CRCL280121P00100000)option OPRA

CRCL20280121P100
CRCL Jan 21 2028 100.00 Put (CRCL280121P00100000)
option OPRA