Dark

CRCL20280121P80
CRCL Jan 21 2028 80.00 Put (CRCL280121P00080000)
option OPRA

EOD

Oct 1, 2026

22.33-0.756%(-0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.8800	22.8800	22.3300	22.3300	-0.756%	2	322	0.000%
2026-09-29	22.4600	22.5300	22.4600	22.5000	+2.273%	5	320	-0.756%
2026-09-25	21.7100	22.2500	21.7100	22.0000	+3.286%	7	317	+1.500%
2026-09-22	21.3000	21.3000	21.3000	21.3000	+3.902%	1	312	+4.836%
2026-09-21	20.7100	20.7100	20.5000	20.5000	-14.226%	2	311	+8.927%
2026-09-17	23.9000	23.9000	23.9000	23.9000	-7.112%	1	311	-6.569%
2026-09-16	25.0000	25.7300	25.0000	25.7300	+19.619%	3	311	-13.214%
2026-09-09	21.5100	21.5100	21.5100	21.5100	-3.326%	1	310	+3.812%
2026-09-08	21.8000	22.2500	21.8000	22.2500	+6.715%	5	310	+0.360%
2026-09-04	21.6500	21.6500	20.8500	20.8500	-5.227%	6	306	+7.098%
2026-09-03	22.2100	22.2100	22.0000	22.0000	-8.600%	3	306	+1.500%
2026-09-02	24.2300	24.3000	24.0700	24.0700	+2.426%	8	304	-7.229%
2026-08-31	24.6700	24.6700	23.5000	23.5000	-5.356%	2	302	-4.979%
2026-08-28	24.8300	24.8300	24.8300	24.8300	+3.674%	1	300	-10.068%
2026-08-27	24.5800	24.5800	23.9400	23.9500	-7.885%	15	300	-6.764%
2026-08-21	25.5500	26.0000	25.5500	26.0000	-3.346%	6	299	-14.115%
2026-08-20	26.9000	26.9000	26.9000	26.9000	-9.701%	1	301	-16.989%
2026-08-14	29.3500	29.7900	29.3500	29.7900	-3.279%	4	300	-25.042%
2026-08-13	30.7200	30.8000	30.7200	30.8000	0.000%	5	298	-27.500%
2026-08-12	30.9000	30.9000	30.8000	30.8000	-8.197%	6	295	-27.500%
2026-08-10	33.7400	33.7400	33.5500	33.5500	-4.552%	80	291	-33.443%
2026-08-06	35.1500	35.1500	35.1500	35.1500	-3.434%	1	222	-36.472%
2026-08-03	36.4000	36.4000	36.4000	36.4000	-2.361%	1	222	-38.654%
2026-07-17	36.7200	37.2800	36.7200	37.2800	+22.430%	5	221	-40.102%
2026-07-10	30.4500	30.4500	30.4500	30.4500	-9.023%	3	222	-26.667%
2026-07-06	33.4700	33.4700	33.4700	33.4700	-0.830%	1	219	-33.284%
2026-07-02	33.7500	33.7500	33.7500	33.7500	-3.571%	1	219	-33.837%
2026-06-30	33.7000	35.0000	33.7000	35.0000	+15.094%	2	219	-36.200%
2026-06-26	32.8800	32.8800	30.4100	30.4100	-2.781%	6	218	-26.570%
2026-06-24	31.2800	31.2800	31.2800	31.2800	+3.337%	1	219	-28.613%
2026-06-23	30.2700	30.2700	30.2700	30.2700	+4.995%	1	218	-26.231%
2026-06-18	28.8300	28.8300	28.8300	28.8300	+1.586%	1	217	-22.546%
2026-06-15	28.3800	28.3800	28.3800	28.3800	-5.463%	10	217	-21.318%
2026-06-12	30.4700	30.4700	30.0200	30.0200	+0.133%	3	227	-25.616%
2026-06-09	28.8300	30.0500	28.8300	29.9800	+1.627%	55	225	-25.517%
2026-06-08	27.4800	29.9000	27.4800	29.5000	-4.159%	72	256	-24.305%
2026-06-05	29.0000	30.7800	29.0000	30.7800	+20.517%	28	245	-27.453%
2026-06-02	25.5400	25.5400	25.5400	25.5400	+12.018%	2	220	-12.569%
2026-05-29	23.7000	23.7000	22.8000	22.8000	-6.863%	3	218	-2.061%
2026-05-28	24.4800	24.4800	24.4800	24.4800	+3.729%	2	218	-8.783%
2026-05-26	22.5700	23.6800	22.5700	23.6000	+10.177%	6	218	-5.381%
2026-05-22	21.7500	21.8600	21.4200	21.4200	-6.991%	4	214	+4.248%
2026-05-21	23.0300	23.0300	23.0300	23.0300	-1.749%	1	215	-3.040%
2026-05-15	23.0700	23.4400	23.0500	23.4400	+6.063%	25	215	-4.735%
2026-05-14	22.1000	22.1000	22.1000	22.1000	+0.181%	1	197	+1.041%
2026-05-13	22.0600	22.0600	22.0600	22.0600	+3.084%	2	187	+1.224%
2026-05-12	20.4500	21.4000	20.0900	21.4000	-5.100%	8	187	+4.346%
2026-05-05	22.3300	22.5500	22.3300	22.5500	+0.895%	2	187	-0.976%
2026-05-04	22.2000	22.3500	22.2000	22.3500	-18.132%	2	185	-0.089%
2026-04-30	27.3000	27.3000	27.3000	27.3000	-1.515%	1	185	-18.205%
2026-04-29	27.7200	27.7200	27.7200	27.7200	+3.087%	1	185	-19.444%
2026-04-28	26.8900	26.8900	26.8900	26.8900	+3.423%	1	184	-16.958%
2026-04-24	26.0000	26.0000	26.0000	26.0000	-3.704%	1	184	-14.115%
2026-04-21	27.0000	27.0000	27.0000	27.0000	+7.441%	2	185	-17.296%
2026-04-14	25.1300	25.1300	25.1300	25.1300	-9.180%	1	185	-11.142%
2026-04-13	27.6700	27.6700	27.6700	27.6700	-3.421%	1	184	-19.299%
2026-04-09	28.6500	28.6500	28.6500	28.6500	-1.749%	1	184	-22.059%
2026-04-02	29.1600	29.1600	29.1600	29.1600	+6.230%	1	184	-23.422%
2026-04-01	27.4500	27.4700	27.4100	27.4500	+5.985%	4	184	-18.652%
2026-03-26	26.1000	26.1000	25.9000	25.9000	+20.465%	11	184	-13.784%
2026-03-19	21.5000	21.5000	21.5000	21.5000	+3.515%	1	183	+3.860%
2026-03-17	20.5000	20.8300	20.5000	20.7700	-7.689%	22	184	+7.511%
2026-03-10	23.1300	23.1300	21.9500	22.5000	-6.054%	4	163	-0.756%
2026-03-09	23.6500	23.9500	23.6500	23.9500	-0.622%	2	159	-6.764%
2026-03-05	24.1000	24.1000	24.1000	24.1000	-1.230%	1	159	-7.344%
2026-03-04	24.4000	24.4000	24.4000	24.4000	-0.530%	1	159	-8.484%
2026-03-03	24.5300	24.5300	24.5300	24.5300	-15.993%	1	160	-8.969%
2026-02-26	29.2000	29.2000	29.2000	29.2000	+1.991%	1	159	-23.527%
2026-02-25	29.7700	30.0900	28.6300	28.6300	-25.189%	3	160	-22.005%
2026-02-19	38.2700	38.2700	38.2700	38.2700	-1.569%	1	160	-41.651%
2026-02-04	38.8800	38.8800	38.8800	38.8800	-0.308%	1	160	-42.567%
2026-02-03	39.0000	39.0000	39.0000	39.0000	+2.632%	1	160	-42.744%
2026-02-02	38.0000	38.0000	38.0000	38.0000	+16.923%	1	160	-41.237%
2026-01-29	32.5000	32.5000	31.7200	32.5000	+9.317%	67	160	-31.292%
2026-01-28	29.6800	29.7300	29.6300	29.7300	+3.050%	23	107	-24.891%
2026-01-16	29.3000	29.3000	28.8500	28.8500	-3.382%	3	97	-22.600%
2026-01-15	27.8700	29.8600	27.8700	29.8600	+3.001%	6	97	-25.218%
2026-01-09	28.9900	28.9900	28.9900	28.9900	+0.485%	1	94	-22.973%
2026-01-02	28.9500	28.9500	28.8500	28.8500	-3.188%	2	93	-22.600%
2025-12-31	29.8000	29.8000	29.8000	29.8000	+2.936%	10	82	-25.067%
2025-12-30	28.9500	28.9500	28.9500	28.9500	-2.361%	1	82	-22.867%
2025-12-26	29.6500	29.6500	29.6500	29.6500	+3.999%	1	82	-24.688%
2025-12-22	27.3000	28.5100	27.3000	28.5100	-2.796%	9	85	-21.677%
2025-12-19	29.0700	29.3300	29.0700	29.3300	-1.742%	9	85	-23.866%
2025-12-18	29.6000	29.8500	29.6000	29.8500	+1.015%	2	76	-25.193%
2025-12-17	29.5500	29.5500	29.5500	29.5500	-6.011%	1	74	-24.433%
2025-12-15	31.2000	31.4400	31.2000	31.4400	+14.327%	11	73	-28.976%
2025-12-11	27.5000	27.5000	27.5000	27.5000	-9.629%	20	82	-18.800%
2025-12-08	30.4300	30.4300	30.4300	30.4300	-3.274%	4	62	-26.618%
2025-12-02	31.0000	31.4600	31.0000	31.4600	-14.395%	2	66	-29.021%
2025-11-25	34.0000	36.7500	34.0000	36.7500	+7.961%	4	65	-39.238%
2025-11-21	34.0400	34.0400	34.0400	34.0400	-2.464%	10	65	-34.401%
2025-11-20	34.9000	34.9000	34.9000	34.9000	+1.159%	1	55	-36.017%
2025-11-19	32.2800	34.6200	32.2800	34.5000	+10.224%	10	54	-35.275%
2025-11-18	31.3000	31.3000	31.3000	31.3000	-2.704%	1	47	-28.658%
2025-11-17	30.1000	32.1700	30.1000	32.1700	+10.550%	3	47	-30.588%
2025-11-14	29.9200	29.9200	28.4600	29.1000	+1.784%	5	47	-23.265%
2025-11-13	28.3000	28.5900	28.3000	28.5900	+4.153%	3	45	-21.896%
2025-11-12	26.0700	28.6000	26.0700	27.4500	+14.614%	12	44	-18.652%
2025-11-11	23.9500	23.9500	23.9500	23.9500	-8.762%	1	34	-6.764%
2025-11-07	23.6500	26.2500	23.6500	26.2500	+29.630%	3	33	-14.933%
2025-11-03	20.2500	20.2500	20.2500	20.2500	-11.957%	1	31	+10.272%
2025-10-31	23.0000	23.0000	23.0000	23.0000	+1.366%	1	31	-2.913%
2025-10-30	22.7000	22.9500	22.4000	22.6900	+1.069%	47	31	-1.587%
2025-10-23	22.1100	22.4500	22.1100	22.4500	+21.090%	3	8	-0.535%
2025-10-02	18.3700	18.5400	18.3100	18.5400	-7.068%	4	5	+20.442%
2025-09-24	19.3800	19.9700	19.3800	19.9500	+2.308%	4	3	+11.930%
2025-09-23	18.5800	19.5000	18.5800	19.5000	+6.908%	2	1	+14.513%
2025-09-19	18.2400	18.2400	18.2400	18.2400	0.000%	1	1	+22.423%

.dark-mode .CGn3QF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CGn3QF{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121P80CRCL Jan 21 2028 80.00 Put (CRCL280121P00080000)option OPRA

CRCL20280121P80
CRCL Jan 21 2028 80.00 Put (CRCL280121P00080000)
option OPRA