Dark

CRCL20280121P65
CRCL Jan 21 2028 65.00 Put (CRCL280121P00065000)
option OPRA

EOD

Oct 1, 2026

14.30-0.348%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.3000	14.3000	14.3000	14.3000	-0.348%	1	1,566	0.000%
2026-09-30	14.2500	14.3500	14.2500	14.3500	+0.350%	2	1,567	-0.348%
2026-09-29	14.3500	14.4000	14.2500	14.3000	+4.076%	468	1,567	0.000%
2026-09-25	14.0500	14.0500	13.7400	13.7400	+1.929%	4	1,611	+4.076%
2026-09-21	13.2000	13.4800	13.2000	13.4800	-5.070%	2	1,610	+6.083%
2026-09-18	14.6000	14.6000	14.2000	14.2000	-16.618%	3	1,610	+0.704%
2026-09-16	17.0300	17.0300	17.0300	17.0300	+1.369%	10	1,611	-16.031%
2026-09-15	15.6100	16.8000	15.6100	16.8000	+13.821%	11	1,611	-14.881%
2026-09-11	14.7600	14.7600	14.7600	14.7600	+5.429%	1	1,612	-3.117%
2026-09-04	14.0000	14.0000	14.0000	14.0000	-3.648%	1	1,611	+2.143%
2026-09-03	14.5300	14.5300	14.5300	14.5300	-8.616%	1	1,611	-1.583%
2026-09-01	15.8000	15.9000	15.8000	15.9000	+4.536%	39	1,611	-10.063%
2026-08-31	14.9000	15.2100	14.9000	15.2100	-4.937%	2	1,593	-5.983%
2026-08-28	16.0000	16.0000	16.0000	16.0000	+1.911%	5	1,594	-10.625%
2026-08-27	15.7000	15.7000	15.7000	15.7000	-5.988%	1	1,593	-8.917%
2026-08-21	16.7500	16.7500	16.7000	16.7000	-6.964%	2	1,593	-14.371%
2026-08-20	18.6000	18.6000	17.8500	17.9500	-6.995%	8	1,592	-20.334%
2026-08-19	19.0500	19.3000	19.0500	19.3000	-6.311%	2	3,089	-25.907%
2026-08-18	20.6000	20.6000	20.6000	20.6000	+4.040%	1	3,089	-30.583%
2026-08-17	20.1800	20.4500	19.8000	19.8000	-2.941%	1,503	3,088	-27.778%
2026-08-14	20.6800	20.6800	20.4000	20.4000	0.000%	2	3,088	-29.902%
2026-08-13	20.4000	20.4000	20.4000	20.4000	-2.950%	1	3,086	-29.902%
2026-08-12	21.3500	21.3600	21.0200	21.0200	-3.356%	5	3,085	-31.970%
2026-08-11	21.7500	21.7500	21.7500	21.7500	-9.751%	1	3,084	-34.253%
2026-08-06	24.5000	24.5000	24.0100	24.1000	-2.231%	6	3,084	-40.664%
2026-08-05	24.6500	24.6500	24.6500	24.6500	+1.944%	1	3,085	-41.988%
2026-08-04	24.4500	24.4500	24.1800	24.1800	-5.914%	3	3,085	-40.860%
2026-07-31	25.3100	25.7000	25.2800	25.7000	+4.091%	6	3,085	-44.358%
2026-07-29	24.6900	24.6900	24.6900	24.6900	+0.244%	1	3,083	-42.082%
2026-07-28	24.7000	24.7000	24.6300	24.6300	+1.988%	2	3,084	-41.941%
2026-07-27	24.0900	24.1500	24.0900	24.1500	-4.394%	2	3,084	-40.787%
2026-07-24	25.2600	25.2600	25.2600	25.2600	+2.725%	1	3,084	-43.389%
2026-07-23	24.5900	24.5900	24.5900	24.5900	+5.085%	1	3,084	-41.846%
2026-07-20	24.8000	24.8000	23.4000	23.4000	-9.020%	2,541	3,084	-38.889%
2026-07-17	25.7200	25.7200	25.7200	25.7200	+5.583%	1	618	-44.401%
2026-07-06	24.4000	24.4000	24.3600	24.3600	+4.864%	2	618	-41.297%
2026-07-02	23.4800	23.4800	23.2300	23.2300	-4.795%	2	620	-38.442%
2026-06-30	21.4000	24.5000	21.4000	24.4000	+16.190%	6	620	-41.393%
2026-06-23	21.0000	21.0000	21.0000	21.0000	-0.095%	3	619	-31.905%
2026-06-10	21.0200	21.0200	21.0200	21.0200	+3.700%	1	619	-31.970%
2026-06-09	20.5600	20.5600	20.2700	20.2700	-4.342%	3	620	-29.452%
2026-06-08	20.4600	21.1900	20.4000	21.1900	+2.219%	7	621	-32.515%
2026-06-05	19.5000	20.7300	19.5000	20.7300	+10.619%	5	622	-31.018%
2026-06-04	18.7400	18.7400	18.7400	18.7400	+8.953%	1	622	-23.693%
2026-06-02	17.2000	17.2000	17.2000	17.2000	+8.381%	1	623	-16.860%
2026-06-01	15.8700	15.8700	15.8700	15.8700	-10.288%	1	623	-9.893%
2026-05-28	17.6900	17.6900	17.6900	17.6900	+13.107%	1	622	-19.163%
2026-05-26	15.6600	15.8000	15.6400	15.6400	-0.382%	3	621	-8.568%
2026-05-19	15.7000	15.7000	15.7000	15.7000	+1.290%	1	618	-8.917%
2026-05-18	15.5000	15.5000	15.5000	15.5000	-0.705%	1	619	-7.742%
2026-05-15	15.6100	15.6100	15.6100	15.6100	+9.930%	2	619	-8.392%
2026-05-14	14.2000	14.2000	14.2000	14.2000	-3.794%	20	619	+0.704%
2026-05-07	14.7600	14.7600	14.7600	14.7600	-2.252%	1	619	-3.117%
2026-05-06	14.9500	15.1000	14.9500	15.1000	-16.942%	4	619	-5.298%
2026-04-27	18.1800	18.1800	18.1800	18.1800	-0.165%	3	621	-21.342%
2026-04-24	18.1200	18.2100	18.1200	18.2100	-10.735%	2	618	-21.472%
2026-04-09	20.4000	20.4000	20.4000	20.4000	-3.592%	1	618	-29.902%
2026-03-30	21.1600	21.1600	21.1600	21.1600	+12.553%	1	619	-32.420%
2026-03-24	18.8000	18.8000	18.8000	18.8000	+40.403%	360	618	-23.936%
2026-03-17	13.9000	13.9000	13.3900	13.3900	-6.101%	2	275	+6.796%
2026-03-16	14.2600	14.2600	14.2600	14.2600	-10.596%	1	276	+0.281%
2026-03-13	15.4900	15.9500	15.4900	15.9500	-0.313%	11	277	-10.345%
2026-03-11	16.0000	16.0000	16.0000	16.0000	-4.249%	2	277	-10.625%
2026-03-09	16.7100	16.7100	16.7100	16.7100	-3.410%	1	278	-14.423%
2026-03-05	16.4000	17.3000	16.4000	17.3000	+1.466%	2	278	-17.341%
2026-03-03	17.0000	17.1000	17.0000	17.0500	-15.174%	3	278	-16.129%
2026-02-25	20.1000	20.1000	20.1000	20.1000	-21.022%	2	277	-28.856%
2026-02-19	25.5100	25.6000	25.4500	25.4500	-6.777%	9	277	-43.811%
2026-02-17	27.3000	27.3000	27.3000	27.3000	+3.684%	1	278	-47.619%
2026-02-12	26.4900	26.4900	26.3300	26.3300	-0.378%	10	277	-45.689%
2026-02-11	26.4300	26.4300	26.4300	26.4300	-1.011%	1	277	-45.895%
2026-02-09	26.7000	26.7000	26.7000	26.7000	-9.029%	1	277	-46.442%
2026-02-05	28.0500	29.3500	28.0500	29.3500	+15.369%	2	277	-51.278%
2026-02-02	25.4400	25.4400	25.4400	25.4400	+9.892%	5	278	-43.789%
2026-01-30	23.1500	23.1500	23.1500	23.1500	+1.313%	1	278	-38.229%
2026-01-29	22.8000	22.8500	22.8000	22.8500	+13.400%	2	277	-37.418%
2026-01-16	20.1500	20.1500	20.1500	20.1500	+1.307%	140	339	-29.032%
2026-01-02	20.1000	20.1200	19.8900	19.8900	-2.738%	12	339	-28.105%
2025-12-29	20.3700	20.5100	20.3700	20.4500	+6.956%	282	350	-30.073%
2025-12-22	19.1500	19.1500	19.1200	19.1200	-8.077%	10	73	-25.209%
2025-12-17	20.8000	20.8000	20.8000	20.8000	0.000%	1	64	-31.250%
2025-12-16	20.8000	20.8000	20.8000	20.8000	-4.543%	2	63	-31.250%
2025-12-15	21.7900	21.7900	21.7900	21.7900	+9.773%	2	65	-34.374%
2025-12-10	19.8300	19.8500	19.8300	19.8500	+3.655%	5	63	-27.960%
2025-12-09	20.3000	20.3000	19.1500	19.1500	-4.250%	3	67	-25.326%
2025-12-04	20.0000	20.0000	20.0000	20.0000	-3.148%	1	66	-28.500%
2025-12-03	20.6500	20.6500	20.6500	20.6500	-6.814%	2	67	-30.751%
2025-12-01	22.1600	22.1600	22.1600	22.1600	+3.070%	2	68	-35.469%
2025-11-28	21.5000	21.5000	21.5000	21.5000	-9.474%	1	68	-33.488%
2025-11-26	23.7500	23.7500	23.7500	23.7500	+1.064%	1	68	-39.789%
2025-11-25	25.0700	25.0700	23.5000	23.5000	-0.339%	6	68	-39.149%
2025-11-24	22.0000	23.5800	22.0000	23.5800	-4.996%	5	62	-39.355%
2025-11-21	24.8200	24.8200	24.8200	24.8200	+3.503%	1	60	-42.385%
2025-11-20	24.0000	24.1200	23.9800	23.9800	+13.542%	7	59	-40.367%
2025-11-18	21.1200	21.1200	21.1200	21.1200	-4.564%	2	53	-32.292%
2025-11-17	20.3600	22.1300	20.3600	22.1300	+12.278%	23	54	-35.382%
2025-11-14	19.8000	19.8000	19.7100	19.7100	+7.705%	2	66	-27.448%
2025-11-12	18.3000	18.3000	18.3000	18.3000	+9.123%	6	58	-21.858%
2025-11-11	16.7700	16.7700	16.7700	16.7700	-4.662%	1	58	-14.729%
2025-11-07	17.3200	17.9900	17.1300	17.5900	+7.256%	7	57	-18.704%
2025-11-06	15.4500	16.4000	15.4500	16.4000	0.000%	15	52	-12.805%
2025-11-05	16.4000	16.4000	16.4000	16.4000	+0.306%	1	37	-12.805%
2025-11-04	16.3500	16.3500	16.3500	16.3500	+0.307%	1	36	-12.538%
2025-11-03	14.9800	16.3400	14.5200	16.3000	+3.165%	4	31	-12.270%
2025-10-31	15.8000	15.8000	15.8000	15.8000	+11.033%	1	31	-9.494%
2025-10-30	15.1000	15.1000	14.2300	14.2300	-3.131%	3	31	+0.492%
2025-10-28	11.7500	14.6900	11.7500	14.6900	+16.126%	23	28	-2.655%
2025-10-24	13.9400	13.9400	12.6500	12.6500	-15.667%	2	21	+13.043%
2025-10-22	14.3500	15.0000	14.3500	15.0000	0.000%	37	20	-4.667%

.dark-mode .djGjxl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .djGjxl{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121P65CRCL Jan 21 2028 65.00 Put (CRCL280121P00065000)option OPRA

CRCL20280121P65
CRCL Jan 21 2028 65.00 Put (CRCL280121P00065000)
option OPRA