Dark

CRCL20280121P75
CRCL Jan 21 2028 75.00 Put (CRCL280121P00075000)
option OPRA

EOD

Sep 25, 2026

19.00-0.262%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	19.0000	19.0000	19.0000	19.0000	-0.262%	1	177	0.000%
2026-09-24	19.0500	19.0500	19.0500	19.0500	+6.723%	1	177	-0.262%
2026-09-21	17.8500	17.8500	17.8500	17.8500	-8.226%	1	177	+6.443%
2026-09-18	19.4500	19.4500	19.4500	19.4500	-6.490%	2	176	-2.314%
2026-09-17	20.8000	20.8000	20.8000	20.8000	-2.758%	2	174	-8.654%
2026-09-15	20.7500	21.3900	20.7000	21.3900	+7.650%	51	175	-11.173%
2026-09-11	19.8700	19.8700	19.8700	19.8700	+4.304%	2	171	-4.378%
2026-09-08	19.0500	19.0500	19.0500	19.0500	+3.985%	1	171	-0.262%
2026-09-04	18.5300	18.5300	18.3200	18.3200	-16.500%	11	174	+3.712%
2026-08-28	21.9400	21.9400	21.9400	21.9400	+4.228%	10	174	-13.400%
2026-08-27	21.0500	21.0500	21.0500	21.0500	-7.877%	1	164	-9.739%
2026-08-26	23.0500	23.0500	22.8300	22.8500	+3.207%	14	164	-16.849%
2026-08-25	22.0000	22.1400	22.0000	22.1400	-3.319%	2	157	-14.182%
2026-08-21	22.5000	22.9000	22.3100	22.9000	-4.583%	4	158	-17.031%
2026-08-20	23.6500	24.0000	23.6500	24.0000	-6.250%	7	155	-20.833%
2026-08-19	24.8500	25.6000	24.8500	25.6000	-0.775%	12	154	-25.781%
2026-08-17	25.8000	25.8000	25.8000	25.8000	-3.479%	1	146	-26.357%
2026-08-13	27.3400	27.3400	26.4000	26.7300	-4.536%	7	146	-28.919%
2026-08-11	27.8900	28.0000	27.8900	28.0000	-8.943%	2	147	-32.143%
2026-08-06	30.9100	31.0100	30.7500	30.7500	-6.987%	3	147	-38.211%
2026-08-03	33.0600	33.0600	33.0600	33.0600	+1.911%	3	147	-42.529%
2026-07-17	32.4400	32.4400	32.4400	32.4400	+2.984%	1	147	-41.430%
2026-07-15	31.5000	31.5000	31.5000	31.5000	+0.127%	1	147	-39.683%
2026-07-09	31.4600	31.4600	31.4600	31.4600	+5.677%	1	147	-39.606%
2026-07-06	29.7700	29.7700	29.7700	29.7700	-4.030%	1	148	-36.177%
2026-07-02	31.0200	31.0200	31.0200	31.0200	+0.194%	6	149	-38.749%
2026-07-01	30.9600	30.9600	30.9600	30.9600	+4.949%	1	149	-38.630%
2026-06-25	29.4300	29.5400	29.4000	29.5000	+5.357%	6	148	-35.593%
2026-06-24	28.0000	28.0000	28.0000	28.0000	+6.222%	1	148	-32.143%
2026-06-08	24.8200	26.3600	24.8200	26.3600	-0.340%	13	148	-27.921%
2026-06-05	26.0900	26.4500	26.0900	26.4500	+21.053%	2	138	-28.166%
2026-06-01	20.6600	21.8500	20.6500	21.8500	+6.846%	6	138	-13.043%
2026-05-26	20.4500	20.4500	20.4500	20.4500	+2.558%	2	138	-7.090%
2026-05-11	21.0500	21.2900	19.9400	19.9400	-0.944%	6	138	-4.714%
2026-05-08	20.1300	20.1300	20.1300	20.1300	-17.500%	1	138	-5.614%
2026-04-30	24.4000	24.4000	24.4000	24.4000	-0.611%	1	137	-22.131%
2026-04-28	24.5500	24.5500	24.5500	24.5500	+7.440%	1	136	-22.607%
2026-04-17	22.8500	22.8500	22.8500	22.8500	-11.434%	1	136	-16.849%
2026-04-02	26.1700	26.1700	25.8000	25.8000	+11.351%	4	136	-26.357%
2026-03-26	23.1700	23.1700	23.1700	23.1700	+19.804%	1	136	-17.997%
2026-03-10	19.3400	19.3400	19.3400	19.3400	-8.988%	1	136	-1.758%
2026-03-09	21.2500	21.2500	21.2500	21.2500	-5.134%	1	135	-10.588%
2026-03-03	22.6500	22.6500	22.4000	22.4000	-31.394%	2	135	-15.179%
2026-02-24	32.6500	32.6500	32.6500	32.6500	-8.441%	4	135	-41.807%
2026-02-05	35.6600	35.6600	35.6600	35.6600	+2.855%	2	135	-46.719%
2026-02-03	34.6700	34.6700	34.6700	34.6700	+10.133%	1	135	-45.198%
2026-02-02	31.3700	31.4800	31.3700	31.4800	+11.631%	2	135	-39.644%
2026-01-22	28.0500	28.3500	27.1700	28.2000	+5.302%	234	135	-32.624%
2026-01-20	26.7800	26.7800	26.7800	26.7800	+4.609%	1	55	-29.052%
2026-01-06	25.6000	25.6000	25.6000	25.6000	+3.226%	1	54	-25.781%
2025-12-22	24.7000	24.8000	24.7000	24.8000	-5.163%	5	55	-23.387%
2025-12-19	26.1900	26.1900	25.9900	26.1500	-6.272%	3	50	-27.342%
2025-12-17	25.4900	27.9000	25.4900	27.9000	-0.712%	6	51	-31.900%
2025-12-15	27.9000	28.1000	27.9000	28.1000	+9.980%	3	50	-32.384%
2025-12-09	25.1000	25.5500	25.1000	25.5500	-8.193%	2	49	-25.636%
2025-12-08	27.8300	27.8300	27.8300	27.8300	-2.658%	3	51	-31.728%
2025-12-02	28.5900	28.5900	28.5900	28.5900	+2.657%	1	54	-33.543%
2025-12-01	27.8500	27.8500	27.8500	27.8500	+2.015%	1	55	-31.777%
2025-11-28	27.3000	27.3000	27.3000	27.3000	-10.433%	2	54	-30.403%
2025-11-25	30.6200	30.6200	30.4800	30.4800	+4.742%	3	54	-37.664%
2025-11-24	29.3000	29.3100	29.0100	29.1000	-1.121%	5	51	-34.708%
2025-11-19	28.0000	30.3000	27.2500	29.4300	+8.079%	5	46	-35.440%
2025-11-18	27.2300	27.2300	27.2300	27.2300	+0.517%	1	44	-30.224%
2025-11-17	27.0900	27.0900	27.0900	27.0900	+3.913%	1	43	-29.863%
2025-11-14	26.4000	27.5000	26.0700	26.0700	+12.613%	3	42	-27.119%
2025-11-11	22.6000	23.1500	22.6000	23.1500	+1.313%	4	41	-17.927%
2025-11-07	22.8500	22.8500	22.8500	22.8500	+13.682%	1	41	-16.849%
2025-11-05	21.1000	21.1000	20.1000	20.1000	-10.067%	36	40	-5.473%
2025-10-24	22.3500	22.3500	22.3500	22.3500	-38.918%	1	16	-14.989%
2025-10-22	36.5900	36.5900	36.5900	36.5900	+96.720%	1	16	-48.073%
2025-10-16	18.6000	18.6000	18.6000	18.6000	+5.802%	2	17	+2.151%
2025-10-15	17.5800	17.5800	17.5800	17.5800	-4.457%	2	18	+8.077%
2025-10-10	17.5700	18.4000	17.5700	18.4000	+17.722%	3	17	+3.261%
2025-10-03	15.6300	15.6300	15.6300	15.6300	-3.578%	1	17	+21.561%
2025-10-02	16.2100	16.2100	16.2100	16.2100	-12.141%	1	16	+17.212%
2025-09-25	18.4000	18.4500	18.4000	18.4500	+6.895%	2	16	+2.981%
2025-09-24	18.3300	18.3300	16.1000	17.2600	+5.825%	24	17	+10.081%
2025-09-23	17.6600	17.6600	16.3100	16.3100	-2.917%	6	4	+16.493%
2025-09-22	16.8000	16.8000	16.8000	16.8000	0.000%	1	1	+13.095%

.dark-mode .qPqsyy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPqsyy{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121P75CRCL Jan 21 2028 75.00 Put (CRCL280121P00075000)option OPRA

CRCL20280121P75
CRCL Jan 21 2028 75.00 Put (CRCL280121P00075000)
option OPRA