Dark

CRCL20280121P70
CRCL Jan 21 2028 70.00 Put (CRCL280121P00070000)
option OPRA

EOD

Sep 30, 2026

17.00+0.890%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.0000	17.0000	17.0000	17.0000	+0.890%	1	443	0.000%
2026-09-29	16.8000	16.8500	16.8000	16.8500	+1.506%	24	444	+0.890%
2026-09-25	16.5000	16.6000	16.5000	16.6000	+2.914%	5	467	+2.410%
2026-09-21	15.8000	16.1300	15.8000	16.1300	-3.988%	5	467	+5.394%
2026-09-18	16.8000	16.8000	16.8000	16.8000	-7.743%	1	468	+1.190%
2026-09-17	18.8000	18.8000	17.9900	18.2100	-6.279%	7	468	-6.645%
2026-09-16	18.7700	19.4300	18.7700	19.4300	+11.029%	6	471	-12.506%
2026-09-15	17.4300	17.5000	17.4300	17.5000	+5.740%	2	469	-2.857%
2026-09-14	17.2300	17.2300	16.5500	16.5500	-3.779%	4	468	+2.719%
2026-09-11	17.3200	17.3200	17.2000	17.2000	-3.371%	2	472	-1.163%
2026-09-10	17.9500	18.0800	17.8000	17.8000	+0.565%	4	471	-4.494%
2026-09-09	17.7000	17.7000	17.7000	17.7000	+0.113%	1	469	-3.955%
2026-08-31	17.6800	17.6800	17.6800	17.6800	-3.388%	1	468	-3.846%
2026-08-27	18.7700	18.7700	18.3000	18.3000	-6.106%	3	468	-7.104%
2026-08-24	19.4900	19.4900	19.4900	19.4900	-4.927%	1	470	-12.776%
2026-08-21	19.7600	20.5000	19.6700	20.5000	-1.205%	5	470	-17.073%
2026-08-20	21.6300	21.6300	20.7000	20.7500	-6.151%	15	469	-18.072%
2026-08-19	22.1100	22.1100	22.1100	22.1100	-5.915%	2	466	-23.112%
2026-08-18	23.5000	23.5000	23.5000	23.5000	+1.732%	1	464	-27.660%
2026-08-17	23.3000	23.3000	23.1000	23.1000	-4.348%	2	464	-26.407%
2026-08-14	24.1500	24.1500	24.1500	24.1500	+4.545%	1	464	-29.607%
2026-08-13	23.1000	23.1000	23.1000	23.1000	-15.385%	1	464	-26.407%
2026-08-07	27.5000	27.5000	27.3000	27.3000	-2.916%	11	463	-37.729%
2026-08-06	28.1200	28.1200	28.1200	28.1200	+1.847%	1	464	-39.545%
2026-08-05	30.6000	30.6000	27.6100	27.6100	-6.628%	10	464	-38.428%
2026-08-03	29.5700	29.5700	29.5700	29.5700	+2.781%	1	464	-42.509%
2026-07-31	28.7700	28.7900	28.7700	28.7700	+1.661%	3	464	-40.911%
2026-07-27	28.3000	28.3000	28.3000	28.3000	-3.149%	5	464	-39.929%
2026-07-24	29.1200	29.2200	29.1200	29.2200	+2.707%	2	464	-41.821%
2026-07-14	28.2500	28.4500	28.2500	28.4500	+1.716%	138	462	-40.246%
2026-07-09	27.9700	27.9700	27.9700	27.9700	+6.552%	1	482	-39.221%
2026-07-06	27.2000	27.2000	26.2500	26.2500	-6.915%	3	482	-35.238%
2026-07-01	28.2000	28.2000	28.2000	28.2000	+6.415%	1	481	-39.716%
2026-06-30	25.6000	26.5000	25.6000	26.5000	+6.255%	4	481	-35.849%
2026-06-26	25.3100	25.3100	24.9400	24.9400	-2.464%	3	481	-31.836%
2026-06-25	25.9900	25.9900	25.5700	25.5700	+1.954%	5	480	-33.516%
2026-06-24	24.3400	25.0800	24.3400	25.0800	+8.666%	6	478	-32.217%
2026-06-22	23.0800	23.0800	23.0800	23.0800	-1.156%	2	484	-26.343%
2026-06-08	23.4900	23.4900	23.2600	23.3500	+1.522%	3	484	-27.195%
2026-06-05	22.5500	23.0000	22.5500	23.0000	+16.162%	2	483	-26.087%
2026-06-03	19.7800	19.8000	19.7800	19.8000	+12.181%	9	482	-14.141%
2026-05-29	17.6500	17.6500	17.6500	17.6500	-7.105%	1	489	-3.683%
2026-05-27	19.0000	19.0000	19.0000	19.0000	+0.796%	1	489	-10.526%
2026-05-26	18.1000	18.8500	18.1000	18.8500	+7.469%	3	489	-9.814%
2026-05-21	17.5400	17.5400	17.5400	17.5400	+9.831%	1	488	-3.079%
2026-05-13	15.9700	15.9700	15.9700	15.9700	-2.025%	2	487	+6.450%
2026-05-12	16.5000	16.5000	16.3000	16.3000	-7.386%	117	370	+4.294%
2026-05-04	18.2600	18.2600	17.6000	17.6000	-16.824%	5	370	-3.409%
2026-04-24	20.7800	21.1600	20.7800	21.1600	-5.536%	4	365	-19.660%
2026-04-09	22.4000	22.4000	22.4000	22.4000	+4.186%	1	366	-24.107%
2026-03-30	21.5000	21.5000	21.5000	21.5000	+5.237%	1	366	-20.930%
2026-03-24	20.5000	20.6000	20.4300	20.4300	+15.293%	158	365	-16.789%
2026-03-17	17.7200	17.7200	17.7200	17.7200	+6.490%	5	215	-4.063%
2026-03-16	16.6400	16.6400	16.6400	16.6400	-7.658%	1	215	+2.163%
2026-03-12	18.0200	18.0200	18.0200	18.0200	-1.530%	2	214	-5.660%
2026-03-11	18.6000	18.6000	18.3000	18.3000	+0.882%	6	214	-7.104%
2026-03-10	18.1400	18.1400	18.1400	18.1400	-5.521%	1	219	-6.284%
2026-03-06	20.0000	20.0000	19.2000	19.2000	-2.637%	11	219	-11.458%
2026-03-05	19.7200	19.7200	19.7200	19.7200	-1.054%	1	229	-13.793%
2026-03-03	20.5500	20.5500	19.0700	19.9300	+1.168%	6	230	-14.701%
2026-03-02	21.0600	21.0600	19.7000	19.7000	-12.832%	6	228	-13.706%
2026-02-27	25.1500	25.1500	22.6000	22.6000	+3.670%	12	227	-24.779%
2026-02-26	21.9200	21.9200	21.8000	21.8000	-29.587%	11	229	-22.018%
2026-02-06	32.0000	32.0000	30.9600	30.9600	-7.857%	3	229	-45.090%
2026-02-05	31.5000	33.6000	31.5000	33.6000	+2.910%	37	231	-49.405%
2026-02-04	32.4700	32.6500	32.4700	32.6500	+5.595%	100	265	-47.933%
2026-02-03	28.5700	30.9200	28.5700	30.9200	+5.818%	14	265	-45.019%
2026-02-02	28.0000	29.2200	28.0000	29.2200	+7.229%	2	266	-41.821%
2026-01-30	27.1300	27.2500	27.1300	27.2500	+7.410%	7	266	-37.615%
2026-01-29	25.3700	25.3700	25.3700	25.3700	+5.752%	1	269	-32.992%
2026-01-28	23.9900	23.9900	23.9900	23.9900	-5.737%	1	269	-29.137%
2026-01-27	25.4500	25.4500	25.4500	25.4500	+3.793%	5	269	-33.202%
2026-01-23	25.2000	25.2000	24.5200	24.5200	+1.532%	11	269	-30.669%
2026-01-21	24.2000	24.2000	24.1500	24.1500	+6.154%	31	260	-29.607%
2026-01-16	23.2900	23.2900	22.7500	22.7500	-2.024%	2	228	-25.275%
2026-01-12	23.2200	23.2200	23.2200	23.2200	+0.781%	1	228	-26.787%
2026-01-09	23.3600	23.3600	23.0400	23.0400	-0.518%	2	228	-26.215%
2026-01-08	23.1600	23.1600	23.1600	23.1600	+1.047%	1	227	-26.598%
2026-01-06	22.9200	22.9200	22.9200	22.9200	+1.281%	1	228	-25.829%
2025-12-30	22.6300	22.6300	22.6300	22.6300	-2.625%	1	229	-24.878%
2025-12-26	23.2400	23.2400	23.2400	23.2400	+0.956%	1	230	-26.850%
2025-12-23	23.0200	23.0200	23.0200	23.0200	+8.177%	5	230	-26.151%
2025-12-22	21.2800	21.2800	21.2800	21.2800	-7.958%	1	229	-20.113%
2025-12-19	23.0000	23.1500	23.0000	23.1200	-0.900%	3	229	-26.471%
2025-12-18	23.3300	23.3300	23.3300	23.3300	-5.355%	2	228	-27.132%
2025-12-16	24.6500	24.6500	24.6500	24.6500	+10.489%	1	230	-31.034%
2025-12-12	22.3100	22.3100	22.3100	22.3100	-6.653%	10	230	-23.801%
2025-12-08	23.9000	23.9000	23.9000	23.9000	+0.632%	3	220	-28.870%
2025-12-03	23.7500	23.7500	23.7500	23.7500	-3.061%	3	220	-28.421%
2025-12-02	24.5000	24.5000	24.5000	24.5000	-2.778%	1	220	-30.612%
2025-12-01	25.1000	25.2500	25.1000	25.2000	-0.592%	4	219	-32.540%
2025-11-28	25.3500	25.3500	25.3500	25.3500	-5.692%	1	219	-32.939%
2025-11-26	26.8800	26.8800	26.8800	26.8800	-2.255%	1	219	-36.756%
2025-11-25	27.5800	27.6700	27.4700	27.5000	+2.269%	7	219	-38.182%
2025-11-24	26.8000	27.5100	26.4800	26.8900	-6.307%	14	215	-36.779%
2025-11-21	27.9000	28.7300	27.9000	28.7000	+5.205%	5	205	-40.767%
2025-11-20	26.9400	27.9900	26.8300	27.2800	-1.976%	14	202	-37.683%
2025-11-19	26.0000	27.8300	25.2500	27.8300	+14.527%	104	188	-38.915%
2025-11-18	25.0000	25.0000	24.2500	24.3000	+2.316%	3	181	-30.041%
2025-11-17	23.7500	23.7500	23.7500	23.7500	+5.979%	2	181	-28.421%
2025-11-13	22.4200	22.4200	22.2400	22.4100	+3.846%	4	183	-24.141%
2025-11-12	21.0000	21.5800	21.0000	21.5800	+10.667%	6	182	-21.223%
2025-11-07	21.5000	21.5000	19.5000	19.5000	+0.515%	6	178	-12.821%
2025-11-06	19.4000	19.4000	19.4000	19.4000	+12.464%	1	182	-12.371%
2025-11-05	17.4000	17.4000	17.2500	17.2500	+4.545%	2	182	-1.449%
2025-10-28	16.5000	16.5000	16.5000	16.5000	+0.610%	1	180	+3.030%
2025-10-24	16.0000	16.4000	16.0000	16.4000	+2.500%	3	179	+3.659%
2025-10-20	16.0000	16.0000	16.0000	16.0000	+11.888%	1	179	+6.250%
2025-10-13	14.3000	14.3000	14.3000	14.3000	-8.917%	1	178	+18.881%
2025-10-10	16.1100	16.1100	15.7000	15.7000	+6.803%	11	178	+8.280%
2025-10-09	14.7000	14.7000	14.7000	14.7000	+0.685%	10	178	+15.646%
2025-10-08	14.5000	14.6000	14.5000	14.6000	+12.308%	3	168	+16.438%
2025-10-07	13.0000	13.0000	13.0000	13.0000	+0.154%	1	168	+30.769%
2025-10-06	12.8900	14.1200	12.6200	12.9800	-9.547%	35	169	+30.971%
2025-10-03	14.3500	14.3500	14.3500	14.3500	+4.364%	1	180	+18.467%
2025-10-02	14.0800	14.0800	13.7300	13.7500	-6.143%	8	180	+23.636%
2025-09-29	14.6500	14.6500	14.6500	14.6500	-11.694%	1	186	+16.041%
2025-09-26	16.9400	16.9400	16.5900	16.5900	+4.209%	2	187	+2.471%
2025-09-25	14.9600	16.3500	14.9600	15.9200	+0.823%	29	186	+6.784%
2025-09-24	15.0300	15.7900	14.7000	15.7900	+1.871%	74	160	+7.663%
2025-09-23	13.3200	15.7200	13.1200	15.5000	+5.442%	241	122	+9.677%
2025-09-22	14.5000	14.7000	13.9500	14.7000	+6.909%	3	8	+15.646%
2025-09-19	13.5000	14.2400	13.5000	13.7500	-4.181%	6	0	+23.636%
2025-09-18	13.3000	14.3500	13.3000	14.3500	0.000%	2	0	+18.467%

.dark-mode .MXSzkx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MXSzkx{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121P70CRCL Jan 21 2028 70.00 Put (CRCL280121P00070000)option OPRA

CRCL20280121P70
CRCL Jan 21 2028 70.00 Put (CRCL280121P00070000)
option OPRA