Dark

CRCL20280121P40
CRCL Jan 21 2028 40.00 Put (CRCL280121P00040000)
option OPRA

EOD

Sep 30, 2026

4.49+2.045%(+0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.5000	4.5000	4.4900	4.4900	+2.045%	2	586	0.000%
2026-09-29	4.4000	4.4000	4.4000	4.4000	-1.566%	2	585	+2.045%
2026-09-28	4.5000	4.5000	4.4700	4.4700	+0.903%	5	587	+0.447%
2026-09-25	4.4300	4.4300	4.4300	4.4300	-14.971%	2	591	+1.354%
2026-09-17	5.3700	5.3700	5.2100	5.2100	-4.753%	6	592	-13.820%
2026-09-16	5.5200	5.9500	5.4700	5.4700	+12.784%	6	592	-17.916%
2026-09-15	5.0500	5.0500	4.8500	4.8500	0.000%	2	593	-7.423%
2026-09-14	4.5500	4.8500	4.5500	4.8500	-2.610%	2	593	-7.423%
2026-09-11	4.9800	4.9800	4.9800	4.9800	-7.090%	1	594	-9.839%
2026-09-10	5.3600	5.3600	5.3600	5.3600	+5.098%	1	594	-16.231%
2026-09-09	5.1900	5.1900	5.1000	5.1000	+8.280%	2	594	-11.961%
2026-09-08	4.7100	4.7100	4.7100	4.7100	+1.728%	9	593	-4.671%
2026-09-04	4.5500	4.6300	4.5500	4.6300	-7.952%	2	603	-3.024%
2026-09-03	5.0300	5.0300	5.0300	5.0300	-11.754%	1	603	-10.736%
2026-08-28	5.7000	5.7000	5.7000	5.7000	+0.707%	1	604	-21.228%
2026-08-27	5.8000	5.8000	5.6600	5.6600	-7.516%	4	603	-20.671%
2026-08-26	6.1500	6.2700	6.0400	6.1200	+1.493%	31	606	-26.634%
2026-08-25	5.8800	6.0300	5.7800	6.0300	+0.500%	71	614	-25.539%
2026-08-24	6.0000	6.0000	6.0000	6.0000	-4.000%	1	645	-25.167%
2026-08-21	6.1000	6.3500	6.0700	6.2500	-8.088%	5	646	-28.160%
2026-08-20	6.7500	6.8500	6.7500	6.8000	-4.895%	7	646	-33.971%
2026-08-19	7.0000	7.1500	7.0000	7.1500	-4.027%	4	641	-37.203%
2026-08-17	7.4500	7.4500	7.4500	7.4500	-4.487%	5	643	-39.732%
2026-08-14	7.7000	7.8000	7.7000	7.8000	-5.225%	2	638	-42.436%
2026-08-12	8.2300	8.2300	8.2300	8.2300	-0.242%	2	636	-45.443%
2026-08-11	8.2800	8.2800	8.2500	8.2500	-9.341%	2	636	-45.576%
2026-08-10	9.3000	9.3000	9.1000	9.1000	-6.475%	51	638	-50.659%
2026-08-06	9.7300	9.7600	9.7300	9.7300	-2.700%	3	589	-53.854%
2026-08-05	10.2000	10.2000	10.0000	10.0000	-0.100%	4	590	-55.100%
2026-08-04	10.1000	10.2000	10.0100	10.0100	-3.842%	4	586	-55.145%
2026-08-03	10.4100	10.4100	10.4100	10.4100	+3.789%	1	584	-56.868%
2026-07-31	10.0300	10.0300	10.0300	10.0300	-5.822%	74	583	-55.234%
2026-07-30	10.6500	10.6500	10.6500	10.6500	+5.446%	1	509	-57.840%
2026-07-29	10.1000	10.1000	10.1000	10.1000	-0.980%	1	509	-55.545%
2026-07-27	10.2000	10.2000	10.2000	10.2000	-1.923%	2	508	-55.980%
2026-07-20	10.4000	10.4000	10.4000	10.4000	+3.483%	2	506	-56.827%
2026-07-15	9.7900	10.0500	9.7900	10.0500	-1.760%	2	504	-55.323%
2026-07-10	9.1800	10.2300	9.1800	10.2300	+3.858%	2	505	-56.109%
2026-07-09	9.8000	9.8500	9.7000	9.8500	+1.756%	395	505	-54.416%
2026-07-02	9.6800	9.6800	9.6800	9.6800	-3.777%	1	112	-53.616%
2026-06-30	8.8000	10.1000	8.8000	10.0600	+16.977%	11	112	-55.368%
2026-06-26	8.6000	8.6000	8.6000	8.6000	-4.656%	1	111	-47.791%
2026-06-25	9.0000	9.0200	9.0000	9.0200	+8.544%	11	110	-50.222%
2026-06-23	8.3000	8.3100	8.3000	8.3100	+3.875%	10	119	-45.969%
2026-06-18	8.0000	8.0000	8.0000	8.0000	0.000%	1	115	-43.875%
2026-06-12	8.0000	8.0000	8.0000	8.0000	0.000%	5	115	-43.875%
2026-06-11	8.0000	8.0000	8.0000	8.0000	+31.148%	5	110	-43.875%
2026-05-26	6.1000	6.1000	6.1000	6.1000	-7.576%	1	105	-26.393%
2026-05-20	6.6000	6.6000	6.6000	6.6000	+20.000%	1	105	-31.970%
2026-05-13	5.5000	5.5000	5.5000	5.5000	-8.333%	3	106	-18.364%
2026-05-08	6.0000	6.0000	6.0000	6.0000	-23.664%	1	106	-25.167%
2026-04-24	7.8600	7.8600	7.8600	7.8600	+4.940%	6	105	-42.875%
2026-04-23	8.0200	8.0200	7.4900	7.4900	+1.766%	2	111	-40.053%
2026-04-15	7.3600	7.3600	7.3600	7.3600	+16.640%	1	111	-38.995%
2026-03-23	6.3100	6.3100	6.3100	6.3100	+12.278%	1	112	-28.843%
2026-03-16	5.6200	5.6200	5.6200	5.6200	-12.868%	2	112	-20.107%
2026-03-13	6.4500	6.4500	6.4500	6.4500	+0.939%	10	110	-30.388%
2026-03-09	6.3900	6.3900	6.3900	6.3900	-1.692%	2	113	-29.734%
2026-03-04	6.5000	6.5000	6.5000	6.5000	-7.010%	1	113	-30.923%
2026-03-03	7.0000	7.0000	6.9900	6.9900	-2.374%	2	112	-35.765%
2026-03-02	7.0000	7.1600	7.0000	7.1600	-9.367%	3	112	-37.291%
2026-02-27	7.9000	7.9000	7.9000	7.9000	+5.333%	1	114	-43.165%
2026-02-26	8.1000	8.1000	7.5000	7.5000	-13.793%	3	113	-40.133%
2026-02-25	9.1000	9.1000	8.3600	8.7000	-16.346%	6	115	-48.391%
2026-02-19	10.4000	10.4000	10.4000	10.4000	+0.483%	20	115	-56.827%
2026-02-18	10.3500	10.3500	10.3500	10.3500	-1.896%	1	95	-56.618%
2026-02-17	10.5500	10.5500	10.5500	10.5500	-4.955%	1	96	-57.441%
2026-02-12	11.2600	11.2600	11.1000	11.1000	+0.362%	5	95	-59.550%
2026-02-11	11.0600	11.0600	11.0600	11.0600	-0.807%	1	95	-59.403%
2026-02-10	11.1500	11.1500	11.1500	11.1500	-9.717%	1	94	-59.731%
2026-02-05	11.9500	12.3500	11.9500	12.3500	+3.521%	4	95	-63.644%
2026-02-04	11.2500	12.0000	11.2500	11.9300	+3.559%	8	91	-62.364%
2026-02-03	11.5200	11.5200	11.5200	11.5200	+34.422%	2	88	-61.024%
2026-01-29	8.5700	8.5700	8.5700	8.5700	+4.258%	1	90	-47.608%
2026-01-28	8.2200	8.2200	8.2200	8.2200	-1.557%	1	89	-45.377%
2026-01-26	8.3500	8.3500	8.3500	8.3500	+0.967%	2	89	-46.228%
2026-01-22	8.3200	8.3200	8.2700	8.2700	+4.684%	7	87	-45.707%
2026-01-08	7.9000	7.9000	7.9000	7.9000	+1.935%	4	85	-43.165%
2025-12-23	7.7500	7.7500	7.7500	7.7500	+5.156%	4	89	-42.065%
2025-12-22	7.3900	7.3900	7.3700	7.3700	-7.875%	10	85	-39.077%
2025-12-19	8.0000	8.0000	8.0000	8.0000	+1.266%	1	85	-43.875%
2025-12-18	7.9000	7.9000	7.9000	7.9000	-5.502%	1	84	-43.165%
2025-12-15	8.6000	8.6000	8.3600	8.3600	-5.643%	51	83	-46.292%
2025-12-02	8.8600	8.8600	8.8600	8.8600	-1.226%	1	32	-49.323%
2025-12-01	8.9700	8.9700	8.9700	8.9700	-7.526%	4	31	-49.944%
2025-11-26	9.7000	9.7000	9.7000	9.7000	+1.571%	3	28	-53.711%
2025-11-24	9.6000	10.4500	9.5500	9.5500	-4.020%	3	28	-52.984%
2025-11-21	9.4500	9.9500	9.4500	9.9500	-3.021%	3	27	-54.874%
2025-11-20	9.6300	10.2600	9.6300	10.2600	+2.600%	7	26	-56.238%
2025-11-19	8.6300	10.0000	8.4500	10.0000	0.000%	22	0	-55.100%

.dark-mode .WqjcFy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqjcFy{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121P40CRCL Jan 21 2028 40.00 Put (CRCL280121P00040000)option OPRA

CRCL20280121P40
CRCL Jan 21 2028 40.00 Put (CRCL280121P00040000)
option OPRA