Dark

CRCL20280121P85
CRCL Jan 21 2028 85.00 Put (CRCL280121P00085000)
option OPRA

EOD

Oct 1, 2026

25.61-0.505%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	25.6100	25.6100	25.6100	25.6100	-0.505%	1	108	0.000%
2026-09-30	25.4800	25.7500	25.4800	25.7400	+2.960%	3	107	-0.505%
2026-09-25	25.3000	25.3000	24.8500	25.0000	+3.178%	11	105	+2.440%
2026-09-24	24.2300	24.2300	24.2300	24.2300	+1.085%	1	104	+5.695%
2026-09-21	24.0000	24.0000	23.9600	23.9700	-5.369%	3	104	+6.842%
2026-09-18	25.3300	25.3300	25.3300	25.3300	-6.185%	1	104	+1.105%
2026-09-17	27.8000	27.8000	27.0000	27.0000	+8.000%	3	105	-5.148%
2026-09-14	25.0000	25.0000	25.0000	25.0000	-0.794%	1	103	+2.440%
2026-09-11	25.2000	25.2000	25.2000	25.2000	+6.689%	1	102	+1.627%
2026-09-04	24.5000	24.5000	23.6000	23.6200	-5.369%	7	105	+8.425%
2026-09-03	24.7000	24.9600	24.7000	24.9600	-8.571%	2	105	+2.604%
2026-09-02	27.8500	27.8500	27.2500	27.3000	+0.924%	51	105	-6.190%
2026-09-01	26.8000	27.4000	26.8000	27.0500	-3.047%	15	87	-5.323%
2026-08-31	27.9000	27.9000	27.9000	27.9000	+4.730%	1	83	-8.208%
2026-08-27	27.0000	27.0000	26.6400	26.6400	-3.653%	6	83	-3.866%
2026-08-25	27.6500	27.6500	27.6500	27.6500	-3.490%	20	82	-7.378%
2026-08-21	28.0000	28.6500	27.7500	28.6500	-6.066%	4	62	-10.611%
2026-08-20	30.3900	30.5000	30.1500	30.5000	-12.356%	9	60	-16.033%
2026-08-11	34.9500	34.9500	34.8000	34.8000	-3.734%	15	57	-26.408%
2026-08-07	36.1500	36.1500	36.1500	36.1500	-5.614%	1	52	-29.156%
2026-08-04	38.3000	38.3000	38.3000	38.3000	-6.585%	1	52	-33.133%
2026-07-31	39.6000	41.0000	39.6000	41.0000	+7.696%	4	53	-37.537%
2026-07-07	38.0700	38.0700	38.0700	38.0700	+9.554%	1	53	-32.729%
2026-06-26	34.8000	34.8000	34.7500	34.7500	+8.594%	10	54	-26.302%
2026-06-15	32.0000	32.0000	32.0000	32.0000	-3.294%	1	49	-19.969%
2026-06-11	33.0900	33.0900	33.0900	33.0900	+3.213%	1	48	-22.605%
2026-06-09	32.0600	32.0600	32.0600	32.0600	+22.600%	1	49	-20.119%
2026-06-01	26.1600	26.1700	26.1500	26.1500	-3.148%	5	49	-2.065%
2026-05-27	27.0000	27.0000	27.0000	27.0000	+12.033%	1	45	-5.148%
2026-05-14	24.1000	24.1000	24.1000	24.1000	-21.549%	1	44	+6.266%
2026-04-29	30.7200	30.7200	30.7200	30.7200	+2.571%	1	44	-16.634%
2026-04-28	29.9500	29.9500	29.9500	29.9500	+9.787%	1	44	-14.491%
2026-04-17	27.2800	27.2800	27.2800	27.2800	-10.733%	1	44	-6.122%
2026-04-01	30.5800	30.5800	30.5500	30.5600	+4.016%	4	44	-16.198%
2026-03-27	29.3800	29.3800	29.3800	29.3800	+5.192%	10	43	-12.832%
2026-03-24	27.9300	27.9300	27.9300	27.9300	+9.745%	1	43	-8.306%
2026-03-11	25.4500	25.4500	25.4500	25.4500	+1.800%	2	42	+0.629%
2026-03-10	26.5600	26.5600	25.0000	25.0000	-10.714%	3	44	+2.440%
2026-03-04	25.0000	28.0000	25.0000	28.0000	-5.245%	3	46	-8.536%
2026-03-03	29.5500	29.5500	29.5500	29.5500	+1.897%	1	46	-13.333%
2026-03-02	29.0000	29.0000	29.0000	29.0000	-9.375%	1	47	-11.690%
2026-02-27	32.0000	32.0000	32.0000	32.0000	+2.894%	1	48	-19.969%
2026-02-26	31.1700	31.1700	30.7500	31.1000	-22.924%	34	48	-17.653%
2026-02-13	40.8800	40.8800	40.0000	40.3500	-3.929%	4	48	-36.530%
2026-02-11	42.0000	42.0000	42.0000	42.0000	+3.704%	1	48	-39.024%
2026-02-09	41.2800	41.2800	40.5000	40.5000	-4.706%	4	49	-36.765%
2026-02-06	42.5000	42.5000	42.5000	42.5000	-4.171%	2	51	-39.741%
2026-02-05	45.0500	45.0500	44.3500	44.3500	+25.816%	6	53	-42.255%
2026-01-28	35.2500	35.2500	35.2500	35.2500	+7.699%	1	57	-27.348%
2026-01-16	32.5600	32.7300	32.5600	32.7300	+5.072%	2	58	-21.754%
2026-01-15	31.1500	31.1500	31.1500	31.1500	-0.320%	1	58	-17.785%
2026-01-05	31.5400	31.8700	31.2500	31.2500	-4.434%	3	56	-18.048%
2026-01-02	32.7000	32.7000	32.7000	32.7000	-1.654%	29	56	-21.682%
2025-12-26	33.2500	33.2500	33.2500	33.2500	+1.496%	1	85	-22.977%
2025-12-23	32.7000	32.7600	32.7000	32.7600	+3.181%	12	84	-21.825%
2025-12-22	30.8000	31.8300	30.8000	31.7500	-9.026%	3	74	-19.339%
2025-12-15	34.8000	34.9000	34.8000	34.9000	+5.120%	2	75	-26.619%
2025-12-12	33.2000	33.2000	33.2000	33.2000	+3.750%	2	75	-22.861%
2025-12-11	32.5900	32.5900	32.0000	32.0000	+1.170%	2	73	-19.969%
2025-12-10	31.6300	31.6300	31.6300	31.6300	-0.378%	1	73	-19.033%
2025-12-09	33.2000	33.2000	31.7500	31.7500	-10.815%	2	72	-19.339%
2025-12-01	34.9500	35.6000	34.4500	35.6000	-6.316%	6	72	-28.062%
2025-11-26	38.0000	38.0000	38.0000	38.0000	+2.481%	2	74	-32.605%
2025-11-24	37.0800	37.0800	37.0800	37.0800	+0.270%	2	74	-30.933%
2025-11-21	36.9800	36.9800	36.9800	36.9800	-3.320%	1	72	-30.746%
2025-11-19	34.9700	38.2500	34.9700	38.2500	+11.451%	8	71	-33.046%
2025-11-17	33.7100	34.6100	33.7100	34.3200	+9.299%	18	65	-25.379%
2025-11-13	31.7000	31.7000	31.4000	31.4000	-0.317%	3	49	-18.439%
2025-11-12	31.4000	31.5000	31.4000	31.5000	+21.387%	3	47	-18.698%
2025-11-11	25.9500	25.9500	25.9500	25.9500	-8.947%	3	42	-1.310%
2025-11-07	28.5000	28.5000	28.5000	28.5000	+12.648%	5	42	-10.140%
2025-11-06	25.3000	25.3000	25.3000	25.3000	0.000%	1	37	+1.225%
2025-10-31	25.3000	25.3000	25.3000	25.3000	+21.635%	1	36	+1.225%
2025-10-06	20.8000	20.8000	20.8000	20.8000	-2.439%	1	37	+23.125%
2025-09-22	21.1300	21.3200	21.1300	21.3200	-0.837%	2	37	+20.122%
2025-09-19	21.5000	21.5000	21.5000	21.5000	-1.376%	1	36	+19.116%
2025-09-18	21.8000	21.8000	21.8000	21.8000	-9.581%	1	35	+17.477%
2025-09-17	21.9100	24.1100	21.1200	24.1100	+13.726%	16	35	+6.221%
2025-09-16	21.2900	22.0800	21.2000	21.2000	-6.854%	35	32	+20.802%
2025-09-15	22.8500	22.8500	22.6400	22.7600	0.000%	3	1	+12.522%

.dark-mode .dCQg9n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dCQg9n{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121P85CRCL Jan 21 2028 85.00 Put (CRCL280121P00085000)option OPRA

CRCL20280121P85
CRCL Jan 21 2028 85.00 Put (CRCL280121P00085000)
option OPRA