Dark

CRCL20280121P150
CRCL Jan 21 2028 150.00 Put (CRCL280121P00150000)
option OPRA

EOD

Sep 30, 2026

74.95+2.587%(+1.89)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	74.9500	74.9500	74.9500	74.9500	+2.587%	5	413	0.000%
2026-09-28	73.9600	74.0000	73.0600	73.0600	+3.411%	48	408	+2.587%
2026-09-24	70.6500	70.6500	70.6500	70.6500	+0.284%	1	444	+6.086%
2026-09-21	70.2000	70.4500	70.2000	70.4500	-2.153%	2	443	+6.388%
2026-09-18	72.0000	72.0000	72.0000	72.0000	+1.839%	2	443	+4.097%
2026-09-14	71.5000	71.5000	70.7000	70.7000	-2.145%	28	443	+6.011%
2026-09-09	72.3000	72.4000	72.2000	72.2500	+4.107%	82	423	+3.737%
2026-09-03	70.8000	70.8000	68.9600	69.4000	-4.170%	5	401	+7.997%
2026-08-31	73.0000	73.0000	72.4200	72.4200	-2.596%	2	400	+3.494%
2026-08-27	74.3400	74.3500	74.3400	74.3500	-4.459%	2	401	+0.807%
2026-08-21	77.8200	77.8200	77.8200	77.8200	-3.245%	1	401	-3.688%
2026-08-20	80.4300	80.4300	80.4300	80.4300	-11.838%	1	400	-6.813%
2026-08-07	91.2300	91.2300	91.2300	91.2300	-3.256%	10	399	-17.845%
2026-08-04	94.3000	94.3000	94.3000	94.3000	-2.280%	6	399	-20.520%
2026-08-03	96.5000	96.5000	96.5000	96.5000	+3.763%	2	399	-22.332%
2026-07-01	92.0000	93.0000	92.0000	93.0000	+5.682%	22	397	-19.409%
2026-06-30	88.0000	88.0000	88.0000	88.0000	-1.257%	11	375	-14.830%
2026-06-26	89.1200	89.1200	89.1200	89.1200	+4.234%	1	364	-15.900%
2026-06-23	85.5000	85.5000	85.5000	85.5000	+1.713%	6	363	-12.339%
2026-06-18	83.5000	84.0600	83.1500	84.0600	-0.989%	80	361	-10.837%
2026-06-12	84.5000	84.9000	84.5000	84.9000	+1.071%	5	361	-11.720%
2026-06-09	84.0000	84.0000	84.0000	84.0000	-0.474%	6	358	-10.774%
2026-06-05	83.0000	84.5000	83.0000	84.4000	+7.066%	30	352	-11.197%
2026-06-04	78.8300	78.8300	78.8300	78.8300	+4.411%	2	356	-4.922%
2026-06-03	75.5000	75.5000	75.5000	75.5000	0.000%	12	354	-0.728%
2026-06-02	75.5500	75.5500	75.5000	75.5000	+8.399%	10	346	-0.728%
2026-05-29	69.6500	69.6500	69.6500	69.6500	-4.314%	10	344	+7.609%
2026-05-28	73.9800	74.0000	72.7900	72.7900	+7.837%	88	344	+2.967%
2026-05-22	67.5000	67.5000	67.5000	67.5000	-2.864%	2	403	+11.037%
2026-05-20	69.4900	69.4900	69.4900	69.4900	+4.496%	5	403	+7.857%
2026-05-14	67.0000	67.0000	66.5000	66.5000	+3.906%	44	398	+12.707%
2026-05-13	64.0000	64.0000	64.0000	64.0000	+1.587%	18	433	+17.109%
2026-05-11	66.5000	66.5000	63.0000	63.0000	-5.263%	92	433	+18.968%
2026-05-06	67.5800	68.0000	66.5000	66.5000	-14.744%	72	451	+12.707%
2026-04-30	77.6300	78.0000	77.6300	78.0000	0.000%	11	521	-3.910%
2026-04-29	77.5000	78.0000	77.5000	78.0000	+1.299%	2	510	-3.910%
2026-04-28	77.0000	77.0000	77.0000	77.0000	+1.316%	6	508	-2.662%
2026-04-27	75.0000	76.0000	75.0000	76.0000	+2.013%	13	502	-1.382%
2026-04-24	74.5000	74.5000	74.5000	74.5000	+0.323%	12	489	+0.604%
2026-04-23	73.0000	74.2600	73.0000	74.2600	-2.289%	10	477	+0.929%
2026-04-21	76.0000	76.0000	76.0000	76.0000	+3.191%	2	465	-1.382%
2026-04-20	73.3500	73.6500	73.3500	73.6500	+2.292%	2	465	+1.765%
2026-04-17	75.0000	75.0000	72.0000	72.0000	-10.891%	9	465	+4.097%
2026-04-10	79.0000	80.8000	79.0000	80.8000	+1.000%	16	458	-7.240%
2026-04-09	79.0000	80.0000	77.8000	80.0000	+8.298%	20	442	-6.313%
2026-04-08	73.8700	73.8700	73.8700	73.8700	-7.082%	3	426	+1.462%
2026-04-02	81.0000	81.0000	79.1000	79.5000	+3.247%	15	414	-5.723%
2026-04-01	76.6300	77.0000	76.4000	77.0000	-1.282%	99	414	-2.662%
2026-03-31	78.0000	78.0000	78.0000	78.0000	-1.266%	32	316	-3.910%
2026-03-30	78.0000	79.0000	78.0000	79.0000	+1.282%	11	284	-5.127%
2026-03-27	77.0000	78.0000	77.0000	78.0000	+5.405%	7	273	-3.910%
2026-03-26	74.0000	74.0000	74.0000	74.0000	+1.370%	10	266	+1.284%
2026-03-25	72.0000	73.0000	72.0000	73.0000	-1.684%	48	256	+2.671%
2026-03-24	65.0000	74.2500	65.0000	74.2500	+17.857%	59	208	+0.943%
2026-03-19	63.0000	63.0000	63.0000	63.0000	+1.859%	1	151	+18.968%
2026-03-18	61.3200	61.8500	61.3200	61.8500	+4.831%	2	152	+21.180%
2026-03-17	60.5200	60.5200	59.0000	59.0000	-17.827%	2	153	+27.034%
2026-03-06	72.0000	73.0000	71.8000	71.8000	-5.873%	109	151	+4.387%
2026-03-03	76.2600	76.2800	76.2600	76.2800	+1.463%	20	44	-1.744%
2026-03-02	75.1800	75.1800	75.1800	75.1800	-6.782%	1	64	-0.306%
2026-02-27	80.6500	80.6500	80.6500	80.6500	-0.506%	15	65	-7.068%
2026-02-25	85.3500	85.3500	81.0600	81.0600	-7.180%	30	20	-7.538%
2026-01-23	87.3200	87.3300	87.3200	87.3300	+5.382%	2	20	-14.176%
2026-01-16	83.3900	83.3900	82.5500	82.8700	+2.600%	4	20	-9.557%
2026-01-14	81.6100	81.6100	80.7700	80.7700	-3.558%	2	20	-7.206%
2025-12-17	83.7500	83.7500	83.7500	83.7500	+4.102%	1	20	-10.507%
2025-12-09	80.4500	80.4500	80.4500	80.4500	-10.611%	1	19	-6.837%
2025-11-25	90.0000	90.0000	90.0000	90.0000	+3.436%	1	20	-16.722%
2025-11-21	91.9600	91.9600	87.0100	87.0100	+0.473%	11	21	-13.860%
2025-11-19	86.6000	86.6000	86.6000	86.6000	+16.320%	1	12	-13.453%
2025-11-11	74.4500	74.4500	74.4500	74.4500	+6.009%	5	9	+0.672%
2025-11-05	70.2300	70.2300	70.2300	70.2300	+7.996%	1	9	+6.721%
2025-10-21	65.0300	65.0300	65.0300	65.0300	+10.784%	3	8	+15.254%
2025-10-09	58.5500	58.7000	58.5000	58.7000	+2.658%	4	5	+27.683%
2025-10-07	60.5500	60.5500	54.7000	57.1800	-3.575%	10	5	+31.077%
2025-10-06	58.3900	59.3000	58.3000	59.3000	+0.765%	5	5	+26.391%
2025-10-03	58.8500	58.8500	58.8500	58.8500	-7.614%	1	3	+27.358%
2025-10-01	63.7000	63.7000	63.7000	63.7000	+1.482%	1	2	+17.661%
2025-09-30	62.7700	62.7700	62.7700	62.7700	-2.803%	1	2	+19.404%
2025-09-25	64.3300	65.3100	64.3300	64.5800	+3.693%	5	2	+16.058%
2025-09-24	63.4400	63.4400	61.7900	62.2800	+1.981%	5	4	+20.344%
2025-09-23	61.0700	61.0700	61.0700	61.0700	+4.393%	1	2	+22.728%
2025-09-22	64.3000	64.3000	58.5000	58.5000	-2.108%	3	3	+28.120%
2025-09-18	59.7600	59.7600	59.7600	59.7600	-3.582%	1	2	+25.418%
2025-09-16	61.9800	61.9800	61.9800	61.9800	0.000%	1	1	+20.926%

.dark-mode .xH4cB5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xH4cB5{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121P150CRCL Jan 21 2028 150.00 Put (CRCL280121P00150000)option OPRA

CRCL20280121P150
CRCL Jan 21 2028 150.00 Put (CRCL280121P00150000)
option OPRA