Dark

CRCL20280121P45
CRCL Jan 21 2028 45.00 Put (CRCL280121P00045000)
option OPRA

EOD

Sep 25, 2026

5.80-6.452%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	6.0000	6.0000	5.8000	5.8000	-6.452%	3	764	0.000%
2026-09-18	6.2000	6.2000	6.2000	6.2000	-11.429%	1	763	-6.452%
2026-09-17	7.0000	7.0000	6.8000	7.0000	-6.040%	25	763	-17.143%
2026-09-16	7.6000	7.6000	7.4500	7.4500	+24.167%	23	777	-22.148%
2026-09-03	6.0000	6.0000	6.0000	6.0000	-20.000%	1	754	-3.333%
2026-08-27	7.5000	7.5000	7.5000	7.5000	-4.459%	10	753	-22.667%
2026-08-26	7.8500	7.8500	7.8500	7.8500	+5.369%	1	763	-26.115%
2026-08-25	7.6800	7.9300	7.4500	7.4500	-9.806%	71	762	-22.148%
2026-08-21	8.2600	8.2600	8.2600	8.2600	-6.349%	2	741	-29.782%
2026-08-20	8.8600	8.8600	8.8200	8.8200	-6.170%	6	741	-34.240%
2026-08-19	9.4000	9.4000	9.4000	9.4000	-5.051%	5	747	-38.298%
2026-08-14	9.9000	9.9000	9.9000	9.9000	+0.304%	20	743	-41.414%
2026-08-13	9.9900	10.1700	9.8700	9.8700	-4.638%	8	723	-41.236%
2026-08-12	10.5500	10.5500	10.3500	10.3500	-5.046%	32	715	-43.961%
2026-08-11	10.5500	10.9000	10.5500	10.9000	-4.386%	2	684	-46.789%
2026-08-10	11.3500	11.4500	11.3500	11.4000	-3.716%	668	685	-49.123%
2026-07-22	11.8500	11.8500	11.8400	11.8400	-8.217%	2	271	-51.014%
2026-07-14	12.9000	12.9000	12.9000	12.9000	+4.369%	2	273	-55.039%
2026-07-06	12.2400	12.3600	12.2400	12.3600	0.000%	4	271	-53.074%
2026-07-02	11.8700	12.3600	11.8700	12.3600	+8.231%	20	279	-53.074%
2026-06-30	10.7900	11.4200	10.7900	11.4200	+15.587%	8	279	-49.212%
2026-06-29	10.3600	10.3600	9.8800	9.8800	-10.182%	4	273	-41.296%
2026-06-26	11.5600	11.5600	10.6300	11.0000	-4.762%	11	273	-47.273%
2026-06-25	11.5500	11.5500	11.5500	11.5500	-0.517%	2	271	-49.784%
2026-06-24	10.6300	11.6100	10.6300	11.6100	+10.994%	34	269	-50.043%
2026-06-23	10.5000	10.7500	10.2900	10.4600	+5.337%	93	266	-44.551%
2026-06-22	9.8600	9.9300	9.8600	9.9300	-0.601%	4	255	-41.591%
2026-06-12	9.9900	9.9900	9.9900	9.9900	-1.089%	2	251	-41.942%
2026-06-09	10.3900	10.3900	10.1000	10.1000	-2.604%	4	253	-42.574%
2026-06-08	10.1400	10.3700	10.1400	10.3700	+6.468%	10	251	-44.069%
2026-06-05	9.7200	9.7400	9.7200	9.7400	+3.617%	4	253	-40.452%
2026-06-04	9.4900	9.4900	9.4000	9.4000	+0.535%	4	249	-38.298%
2026-06-03	8.7300	9.3500	8.5300	9.3500	+10.000%	54	249	-37.968%
2026-06-02	8.6700	8.6700	8.4400	8.5000	+7.868%	14	205	-31.765%
2026-05-28	8.2000	8.5000	7.7500	7.8800	-3.550%	12	201	-26.396%
2026-05-27	8.1700	8.1700	8.1700	8.1700	+13.158%	2	203	-29.009%
2026-05-22	7.1500	7.4000	7.1200	7.2200	-2.168%	18	195	-19.668%
2026-05-21	7.4200	7.4600	7.3800	7.3800	-1.205%	14	189	-21.409%
2026-05-20	7.4800	7.4800	7.4200	7.4700	+1.633%	40	189	-22.356%
2026-05-19	7.5500	7.7000	6.9500	7.3500	-7.547%	23	135	-21.088%
2026-05-18	7.8900	7.9900	7.8900	7.9500	+12.766%	56	135	-27.044%
2026-05-13	7.0500	7.0500	7.0500	7.0500	+3.676%	1	135	-17.730%
2026-05-12	6.8000	6.8000	6.8000	6.8000	-14.465%	1	135	-14.706%
2026-05-07	7.9500	7.9500	7.9500	7.9500	-15.335%	1	135	-27.044%
2026-04-23	9.9200	9.9200	9.3900	9.3900	-1.158%	2	136	-38.232%
2026-04-16	9.5000	9.5000	9.5000	9.5000	-5.190%	1	138	-38.947%
2026-04-13	10.0200	10.0200	10.0200	10.0200	-4.571%	1	138	-42.116%
2026-04-10	10.8100	10.8100	10.5000	10.5000	+12.299%	3	138	-44.762%
2026-03-24	9.2000	9.3500	9.2000	9.3500	+20.180%	78	139	-37.968%
2026-03-23	7.7800	7.7800	7.7800	7.7800	+11.143%	1	135	-25.450%
2026-03-19	7.0000	7.0000	7.0000	7.0000	-0.285%	1	135	-17.143%
2026-03-18	6.8800	7.0200	6.8800	7.0200	+0.286%	2	136	-17.379%
2026-03-16	7.0000	7.0000	7.0000	7.0000	-10.256%	1	136	-17.143%
2026-03-10	8.5000	8.5000	7.8000	7.8000	-6.024%	5	137	-25.641%
2026-03-09	8.4400	8.4400	8.3000	8.3000	-6.215%	39	142	-30.120%
2026-03-03	8.7200	8.8500	8.7200	8.8500	-1.448%	6	173	-34.463%
2026-03-02	9.4700	9.4700	8.9800	8.9800	-8.086%	21	179	-35.412%
2026-02-27	9.7700	9.7700	9.7700	9.7700	-27.630%	10	200	-40.635%
2026-02-23	13.5000	13.5000	13.5000	13.5000	+3.053%	2	190	-57.037%
2026-02-17	13.1000	13.1000	13.1000	13.1000	-5.278%	1	192	-55.725%
2026-02-12	14.1700	14.1700	13.8300	13.8300	-10.195%	22	191	-58.062%
2026-02-05	15.3500	15.4000	15.3500	15.4000	+1.316%	24	191	-62.338%
2026-02-04	15.2000	15.2000	15.2000	15.2000	+5.556%	1	167	-61.842%
2026-02-03	13.8000	14.4000	13.7000	14.4000	+14.105%	7	166	-59.722%
2026-02-02	12.6500	12.6500	12.5000	12.6200	+8.793%	4	170	-54.041%
2026-01-30	12.1400	12.1400	11.6000	11.6000	-1.861%	2	166	-50.000%
2026-01-29	10.9500	11.8200	10.7700	11.8200	+13.873%	8	165	-50.931%
2026-01-28	10.3800	10.3800	10.3800	10.3800	-1.049%	1	173	-44.123%
2026-01-22	10.4200	10.4900	10.4200	10.4900	+16.556%	5	172	-44.709%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-6.542%	2	167	-35.556%
2026-01-06	9.4200	9.6300	9.4200	9.6300	-0.311%	8	169	-39.772%
2026-01-05	9.6200	9.6600	9.6200	9.6600	-3.400%	2	176	-39.959%
2025-12-29	10.0000	10.0000	10.0000	10.0000	+6.952%	1	176	-42.000%
2025-12-22	9.3000	9.3500	9.3000	9.3500	-6.500%	6	175	-37.968%
2025-12-19	9.8700	10.0000	9.8700	10.0000	-3.101%	4	179	-42.000%
2025-12-17	10.3200	10.3200	10.3200	10.3200	-1.714%	1	175	-43.798%
2025-12-15	10.7800	10.7800	10.4900	10.5000	+5.634%	91	175	-44.762%
2025-12-08	9.8800	10.0700	9.8800	9.9400	-2.069%	3	85	-41.650%
2025-12-04	9.9500	10.1500	9.9500	10.1500	-0.490%	2	83	-42.857%
2025-12-03	10.2000	10.2000	10.2000	10.2000	-8.520%	1	83	-43.137%
2025-12-01	11.1500	11.1500	11.1500	11.1500	-9.350%	2	82	-47.982%
2025-11-25	12.5500	12.5500	12.3000	12.3000	-5.385%	4	80	-52.846%
2025-11-20	12.3000	13.0000	12.1900	13.0000	+4.083%	13	78	-55.385%
2025-11-19	10.6000	12.5500	10.4000	12.4900	+15.221%	31	65	-53.563%
2025-11-18	10.3000	11.0600	10.3000	10.8400	+5.141%	14	35	-46.494%
2025-11-17	10.2500	10.6500	10.1400	10.3100	+1.078%	7	27	-43.744%
2025-11-14	8.8000	10.2000	8.8000	10.2000	+9.091%	19	23	-43.137%
2025-11-13	9.1500	9.3500	9.1400	9.3500	0.000%	8	0	-37.968%

.dark-mode .h57rHN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h57rHN{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121P45CRCL Jan 21 2028 45.00 Put (CRCL280121P00045000)option OPRA

CRCL20280121P45
CRCL Jan 21 2028 45.00 Put (CRCL280121P00045000)
option OPRA