Dark

CRCL20280121P35
CRCL Jan 21 2028 35.00 Put (CRCL280121P00035000)
option OPRA

EOD

Sep 30, 2026

3.25+1.562%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.1000	3.2500	3.1000	3.2500	+1.562%	2	440	0.000%
2026-09-21	3.2000	3.2000	3.2000	3.2000	-6.158%	1	441	+1.562%
2026-09-18	3.4100	3.4100	3.4100	3.4100	-7.838%	1	441	-4.692%
2026-09-15	3.7000	3.7000	3.7000	3.7000	+1.370%	1	441	-12.162%
2026-09-11	3.6500	3.6500	3.6500	3.6500	-4.450%	1	440	-10.959%
2026-09-10	3.8200	3.8200	3.8200	3.8200	+3.243%	1	439	-14.921%
2026-09-09	3.5100	3.7000	3.5100	3.7000	+2.778%	2	438	-12.162%
2026-09-03	3.6000	3.6000	3.6000	3.6000	-11.111%	1	438	-9.722%
2026-09-02	4.0500	4.0500	4.0500	4.0500	+1.250%	1	438	-19.753%
2026-08-31	4.1500	4.1500	4.0000	4.0000	-8.257%	2	439	-18.750%
2026-08-28	4.3600	4.3600	4.3600	4.3600	-2.242%	1	439	-25.459%
2026-08-27	4.4600	4.4600	4.4500	4.4600	-4.086%	40	440	-27.130%
2026-08-25	4.6600	4.6600	4.6500	4.6500	+1.087%	42	440	-30.108%
2026-08-24	4.6000	4.6000	4.6000	4.6000	-17.266%	1	440	-29.348%
2026-08-17	5.6200	5.8400	5.5600	5.5600	-6.555%	6	439	-41.547%
2026-08-13	5.9500	5.9500	5.9500	5.9500	-5.854%	1	440	-45.378%
2026-08-11	6.3200	6.3200	6.3200	6.3200	-10.355%	4	440	-48.576%
2026-08-07	7.0500	7.0500	7.0500	7.0500	-5.874%	1	436	-53.901%
2026-08-06	7.3600	7.4900	7.3600	7.4900	-0.266%	2	436	-56.609%
2026-08-05	7.9000	7.9000	7.5100	7.5100	-2.468%	16	437	-56.724%
2026-07-30	7.7000	7.7000	7.7000	7.7000	+0.391%	1	428	-57.792%
2026-07-27	7.6700	7.6700	7.6700	7.6700	-0.390%	1	427	-57.627%
2026-07-16	7.7000	7.7000	7.7000	7.7000	-2.284%	6	426	-57.792%
2026-07-06	7.9200	7.9200	7.8800	7.8800	+14.702%	2	426	-58.756%
2026-06-25	6.8000	6.8700	6.8000	6.8700	+8.360%	4	426	-52.693%
2026-06-23	6.3500	6.3500	6.3400	6.3400	+7.276%	10	428	-48.738%
2026-06-18	5.9100	5.9100	5.9100	5.9100	-1.500%	1	425	-45.008%
2026-06-17	6.1500	6.1500	6.0000	6.0000	-3.226%	3	425	-45.833%
2026-06-11	6.2000	6.2000	6.2000	6.2000	-3.276%	3	425	-47.581%
2026-06-10	6.4100	6.4100	6.4100	6.4100	+3.055%	1	428	-49.298%
2026-06-09	6.2500	6.2500	6.2200	6.2200	-4.012%	8	429	-47.749%
2026-06-08	6.2700	6.4900	6.2600	6.4800	+6.579%	6	433	-49.846%
2026-06-05	5.8500	6.0800	5.8500	6.0800	+6.294%	2	433	-46.546%
2026-06-04	5.7200	5.7200	5.7200	5.7200	+11.068%	1	433	-43.182%
2026-06-02	5.1500	5.1500	5.1500	5.1500	+1.980%	1	434	-36.893%
2026-06-01	5.0500	5.0500	5.0500	5.0500	-11.713%	1	434	-35.644%
2026-05-28	5.7200	5.7200	5.7200	5.7200	+14.400%	1	434	-43.182%
2026-05-27	5.0000	5.0000	5.0000	5.0000	+4.822%	1	433	-35.000%
2026-05-26	4.7600	4.8000	4.7600	4.7700	+8.409%	3	434	-31.866%
2026-05-20	4.4000	4.4000	4.4000	4.4000	-16.190%	1	432	-26.136%
2026-04-27	5.2500	5.2500	5.2500	5.2500	-11.765%	1	432	-38.095%
2026-04-24	5.9500	5.9500	5.9500	5.9500	+2.586%	4	431	-45.378%
2026-04-21	5.8000	5.8000	5.8000	5.8000	+0.870%	2	431	-43.966%
2026-04-15	5.7500	5.7500	5.7500	5.7500	-11.945%	1	431	-43.478%
2026-04-09	6.2900	6.5400	5.6500	6.5300	+8.652%	130	432	-50.230%
2026-04-08	6.0100	6.0100	6.0100	6.0100	-8.244%	30	416	-45.923%
2026-04-07	6.5500	6.5500	6.5500	6.5500	0.000%	60	416	-50.382%
2026-04-06	6.5500	6.5500	6.5500	6.5500	+4.800%	30	405	-50.382%
2026-03-27	6.2500	6.2500	6.2500	6.2500	+14.679%	1	405	-48.000%
2026-03-24	3.6000	5.5000	3.6000	5.4500	+9.000%	8	406	-40.367%
2026-03-12	5.0000	5.0000	5.0000	5.0000	+4.167%	1	398	-35.000%
2026-03-10	5.2600	6.4000	4.8000	4.8000	-8.571%	28	398	-32.292%
2026-03-09	5.7400	5.7400	5.2500	5.2500	-1.869%	2	401	-38.095%
2026-03-06	5.8700	5.8700	5.3500	5.3500	-3.604%	2	402	-39.252%
2026-03-05	5.1000	5.5500	5.0500	5.5500	+5.714%	6	403	-41.441%
2026-03-04	5.2500	5.2500	5.2500	5.2500	-0.943%	1	406	-38.095%
2026-03-03	5.7600	5.7600	5.2000	5.3000	-3.811%	46	405	-38.679%
2026-03-02	5.5400	6.2500	5.4000	5.5100	-13.228%	241	417	-41.016%
2026-02-27	6.2000	6.3800	6.2000	6.3500	+9.107%	4	420	-48.819%
2026-02-26	5.8000	5.9800	5.8000	5.8200	-12.481%	22	422	-44.158%
2026-02-25	7.7700	7.7700	5.9000	6.6500	-16.875%	341	355	-51.128%
2026-02-20	8.0000	8.0000	8.0000	8.0000	+1.911%	1	355	-59.375%
2026-02-13	8.8400	8.8400	7.8500	7.8500	-10.592%	5	355	-58.599%
2026-02-12	8.7500	8.7900	8.5000	8.7800	-4.565%	323	355	-62.984%
2026-02-06	9.1500	9.2000	9.1500	9.2000	-8.911%	4	345	-64.674%
2026-02-05	9.6500	10.1000	9.6500	10.1000	+5.538%	121	341	-67.822%
2026-02-04	9.5700	9.5700	9.5700	9.5700	+7.287%	1	220	-66.040%
2026-02-03	8.1900	8.9500	8.1700	8.9200	+25.281%	6	220	-63.565%
2026-01-30	6.9700	7.1200	6.9700	7.1200	+18.469%	6	221	-54.354%
2026-01-28	6.0100	6.0100	6.0100	6.0100	-7.680%	5	216	-45.923%
2026-01-27	6.7000	6.7000	6.5100	6.5100	+2.198%	10	216	-50.077%
2026-01-26	6.3700	6.3700	6.3700	6.3700	-0.469%	2	216	-48.980%
2026-01-22	6.2300	6.4000	6.2300	6.4000	+9.215%	16	214	-49.219%
2026-01-15	5.7300	5.8600	5.7300	5.8600	+0.171%	2	218	-44.539%
2026-01-12	5.8500	5.8500	5.8500	5.8500	+0.343%	3	217	-44.444%
2026-01-09	5.8300	5.8300	5.8300	5.8300	+6.000%	10	216	-44.254%
2026-01-06	5.6000	5.6000	5.5000	5.5000	-5.983%	25	226	-40.909%
2026-01-02	5.8500	5.8500	5.8500	5.8500	-10.687%	3	226	-44.444%
2025-12-31	6.5500	6.5500	6.5500	6.5500	+6.504%	7	236	-50.382%
2025-12-26	6.1500	6.1500	6.1500	6.1500	+5.128%	3	236	-47.154%
2025-12-23	6.0000	6.2000	5.8500	5.8500	+7.735%	12	233	-44.444%
2025-12-22	5.4300	5.4300	5.4300	5.4300	-11.851%	2	221	-40.147%
2025-12-19	6.0900	6.1600	6.0900	6.1600	+2.667%	2	221	-47.240%
2025-12-18	6.0000	6.0000	6.0000	6.0000	-4.000%	1	221	-45.833%
2025-12-17	6.2500	6.2500	6.2500	6.2500	+2.124%	22	220	-48.000%
2025-12-15	5.5500	6.7800	5.5500	6.1200	+19.531%	232	216	-46.895%
2025-12-11	3.9900	5.1200	3.9900	5.1200	-9.700%	80	429	-36.523%
2025-12-10	1.3000	5.6700	1.3000	5.6700	-11.406%	61	509	-42.681%
2025-12-08	6.1500	6.4000	6.1500	6.4000	-11.846%	6	570	-49.219%
2025-12-05	5.5000	7.2600	5.5000	7.2600	+14.151%	75	564	-55.234%
2025-12-03	6.3400	6.3600	6.3400	6.3600	-7.826%	14	564	-48.899%
2025-12-01	11.8400	11.8400	5.4900	6.9000	-0.289%	544	564	-52.899%
2025-11-28	6.9200	6.9200	6.9200	6.9200	-7.733%	1	147	-53.035%
2025-11-26	12.1400	12.1400	7.4000	7.5000	-1.316%	30	137	-56.667%
2025-11-25	7.9400	7.9400	7.4300	7.6000	+0.662%	63	137	-57.237%
2025-11-24	7.5000	7.5500	6.9500	7.5500	+5.594%	46	89	-56.954%
2025-11-21	7.5600	7.8500	7.1500	7.1500	-8.098%	31	65	-54.545%
2025-11-20	7.7500	8.0000	7.1500	7.7800	0.000%	37	0	-58.226%

.dark-mode .GqHhx2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GqHhx2{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121P35CRCL Jan 21 2028 35.00 Put (CRCL280121P00035000)option OPRA

CRCL20280121P35
CRCL Jan 21 2028 35.00 Put (CRCL280121P00035000)
option OPRA