Dark

CRCL20280121P50
CRCL Jan 21 2028 50.00 Put (CRCL280121P00050000)
option OPRA

EOD

Sep 30, 2026

7.60-3.185%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.9000	7.9000	7.6000	7.6000	-3.185%	2	482	0.000%
2026-09-29	7.7500	7.8500	7.6900	7.8500	+3.974%	4	482	-3.185%
2026-09-25	7.5500	7.5500	7.5500	7.5500	+3.425%	1	480	+0.662%
2026-09-24	7.6000	7.6500	7.3000	7.3000	-2.276%	4	479	+4.110%
2026-09-23	7.4700	7.4700	7.4700	7.4700	+1.633%	15	475	+1.740%
2026-09-21	7.3500	7.3500	7.3500	7.3500	-18.333%	1	460	+3.401%
2026-09-17	9.0000	9.0000	9.0000	9.0000	-5.462%	1	461	-15.556%
2026-09-16	9.7500	9.7500	9.1700	9.5200	+14.012%	5	462	-20.168%
2026-09-11	8.3500	8.3500	8.3500	8.3500	+8.021%	1	463	-8.982%
2026-09-09	7.7300	7.7300	7.7300	7.7300	+1.046%	3	463	-1.682%
2026-09-04	7.6500	7.6500	7.6500	7.6500	+0.394%	1	466	-0.654%
2026-09-03	7.6200	7.6200	7.6200	7.6200	-21.605%	1	466	-0.262%
2026-08-26	9.7900	10.0500	9.5000	9.7200	+3.404%	19	465	-21.811%
2026-08-25	9.6000	9.6000	9.4000	9.4000	-3.392%	2	480	-19.149%
2026-08-24	9.7300	9.7300	9.7300	9.7300	-3.663%	1	482	-21.891%
2026-08-21	9.9700	10.1000	9.9700	10.1000	-6.047%	4	482	-24.752%
2026-08-20	10.9000	10.9000	10.5800	10.7500	-5.702%	14	482	-29.302%
2026-08-19	11.5000	11.5000	11.4000	11.4000	-6.939%	2	495	-33.333%
2026-08-18	12.2500	12.2500	12.2500	12.2500	+2.083%	1	495	-37.959%
2026-08-17	12.0000	12.0000	12.0000	12.0000	-3.614%	1	496	-36.667%
2026-08-14	12.3000	12.4500	12.3000	12.4500	+2.049%	2	496	-38.956%
2026-08-13	12.2000	12.2000	12.2000	12.2000	-6.870%	2	495	-37.705%
2026-08-11	13.1000	13.1000	13.1000	13.1000	-8.392%	1	493	-41.985%
2026-08-10	14.1000	14.3000	14.1000	14.3000	-3.769%	51	492	-46.853%
2026-08-06	14.9200	14.9200	14.8600	14.8600	-7.587%	2	441	-48.856%
2026-08-03	16.0800	16.0800	16.0800	16.0800	+2.095%	1	442	-52.736%
2026-07-31	16.0400	16.0400	15.7500	15.7500	+2.606%	2	441	-51.746%
2026-07-29	15.3500	15.3500	15.3500	15.3500	+1.993%	2	440	-50.489%
2026-07-27	15.0500	15.0500	15.0500	15.0500	-3.402%	1	438	-49.502%
2026-07-24	15.5800	15.5800	15.5800	15.5800	+1.498%	3	438	-51.220%
2026-07-23	15.3500	15.3500	15.3500	15.3500	+9.097%	1	435	-50.489%
2026-07-21	13.7900	14.0700	13.7900	14.0700	-6.325%	2	435	-45.984%
2026-07-20	15.0200	15.0200	15.0200	15.0200	-6.301%	1	436	-49.401%
2026-07-17	16.0300	16.0300	16.0300	16.0300	+1.199%	1	435	-52.589%
2026-07-16	15.8400	15.8400	15.8400	15.8400	+2.458%	1	435	-52.020%
2026-07-13	15.4600	15.4600	15.4600	15.4600	+8.873%	1	435	-50.841%
2026-07-06	15.2700	15.2700	14.2000	14.2000	-7.190%	10	434	-46.479%
2026-07-01	15.1000	15.3000	14.9700	15.3000	+1.526%	3	436	-50.327%
2026-06-30	13.7100	15.0700	13.7000	15.0700	+19.225%	7	437	-49.569%
2026-06-29	12.6400	12.6400	12.6400	12.6400	-6.370%	1	432	-39.873%
2026-06-26	13.5000	13.5000	13.5000	13.5000	-2.808%	1	433	-43.704%
2026-06-25	14.1000	14.1000	13.8900	13.8900	+2.889%	151	434	-45.284%
2026-06-24	13.5000	13.5000	13.5000	13.5000	+4.977%	1	283	-43.704%
2026-06-23	12.9000	12.9000	12.8000	12.8600	+3.710%	20	282	-40.902%
2026-06-18	12.4000	12.4000	12.4000	12.4000	0.000%	2	276	-38.710%
2026-06-17	12.5000	12.5000	12.4000	12.4000	+3.333%	2	276	-38.710%
2026-06-15	12.0000	12.0000	12.0000	12.0000	-6.615%	1	276	-36.667%
2026-06-12	12.8500	12.8500	12.8500	12.8500	+1.581%	1	277	-40.856%
2026-06-10	12.6500	12.6500	12.6500	12.6500	-4.094%	1	276	-39.921%
2026-06-05	13.1900	13.1900	13.1900	13.1900	+14.696%	1	275	-42.381%
2026-06-03	11.0100	11.5000	11.0000	11.5000	+47.625%	12	274	-33.913%
2026-05-11	8.5200	8.8000	7.7500	7.7900	-17.827%	10	263	-2.439%
2026-05-04	10.3200	10.3200	9.4800	9.4800	-15.733%	7	264	-19.831%
2026-04-22	11.2400	11.2500	11.2400	11.2500	+5.733%	5	265	-32.444%
2026-04-17	10.6400	10.6400	10.6400	10.6400	-5.422%	1	265	-28.571%
2026-04-15	11.0000	11.2500	11.0000	11.2500	+4.167%	2	264	-32.444%
2026-04-13	11.9000	11.9000	10.8000	10.8000	-13.253%	2	264	-29.630%
2026-04-09	12.4500	12.4500	12.4500	12.4500	-1.503%	2	262	-38.956%
2026-04-02	12.6400	12.6400	12.6400	12.6400	+14.909%	1	260	-39.873%
2026-04-01	11.5700	11.5700	11.0000	11.0000	-10.569%	26	260	-30.909%
2026-03-31	12.3000	12.3000	12.3000	12.3000	-1.914%	4	259	-38.211%
2026-03-30	12.5400	12.5400	12.5400	12.5400	+10.973%	1	259	-39.394%
2026-03-27	11.3000	11.3000	11.3000	11.3000	+2.541%	2	260	-32.743%
2026-03-26	11.0200	11.0200	11.0200	11.0200	-3.333%	2	258	-31.034%
2026-03-24	10.0000	11.4000	10.0000	11.4000	+37.848%	21	256	-33.333%
2026-03-17	8.0000	8.2700	8.0000	8.2700	-2.706%	2	236	-8.102%
2026-03-16	9.0000	9.0000	8.5000	8.5000	-4.494%	5	234	-10.588%
2026-03-11	8.9000	8.9000	8.9000	8.9000	-9.461%	1	237	-14.607%
2026-03-10	9.5000	9.8300	9.5000	9.8300	+0.306%	5	236	-22.686%
2026-03-09	10.2500	10.2500	9.7800	9.8000	-9.677%	10	233	-22.449%
2026-03-06	10.8500	10.8500	10.8500	10.8500	+5.340%	1	228	-29.954%
2026-03-05	10.1500	10.3000	10.1500	10.3000	-0.962%	2	227	-26.214%
2026-03-04	10.4000	10.4000	10.4000	10.4000	-4.762%	1	227	-26.923%
2026-03-03	11.4500	11.4500	9.9700	10.9200	+0.645%	6	228	-30.403%
2026-03-02	10.8500	10.8500	10.8500	10.8500	-11.429%	1	228	-29.954%
2026-02-26	12.2500	12.2500	12.2500	12.2500	+0.823%	1	229	-37.959%
2026-02-25	14.0000	14.0000	12.0000	12.1500	-26.364%	8	221	-37.449%
2026-02-17	16.5000	16.5000	16.5000	16.5000	-2.998%	1	221	-53.939%
2026-02-12	17.0100	17.0100	17.0100	17.0100	-0.526%	10	220	-55.320%
2026-02-09	17.7600	17.7600	17.0900	17.1000	+0.885%	3	230	-55.556%
2026-02-06	17.2200	17.2200	16.9500	16.9500	-9.600%	3	229	-55.162%
2026-02-05	18.7000	18.7500	18.7000	18.7500	+3.420%	2	232	-59.467%
2026-02-04	16.8800	18.3500	16.8800	18.1300	+4.435%	165	230	-58.081%
2026-02-03	15.5000	17.3900	15.5000	17.3600	+12.000%	23	66	-56.221%
2026-02-02	15.4800	15.5000	14.5500	15.5000	+6.237%	18	43	-50.968%
2026-01-30	14.5900	14.5900	14.5900	14.5900	+3.182%	1	37	-47.910%
2026-01-29	14.1400	14.1400	14.1400	14.1400	+12.490%	1	38	-46.252%
2026-01-28	12.5700	12.5700	12.5700	12.5700	-0.317%	5	39	-39.539%
2026-01-21	12.6100	12.6100	12.6100	12.6100	+4.734%	1	44	-39.730%
2026-01-16	12.7000	12.7000	11.9500	12.0400	+4.152%	3	43	-36.877%
2026-01-05	11.5600	11.5600	11.5600	11.5600	-5.940%	1	42	-34.256%
2025-12-30	12.2900	12.2900	12.2900	12.2900	-0.887%	1	42	-38.161%
2025-12-29	12.4000	12.4000	12.4000	12.4000	+1.639%	2	41	-38.710%
2025-12-26	12.2000	12.2000	12.2000	12.2000	-6.298%	1	39	-37.705%
2025-12-17	12.0700	13.0200	12.0700	13.0200	+8.410%	6	38	-41.628%
2025-12-10	12.0100	12.0100	12.0100	12.0100	-0.497%	10	38	-36.719%
2025-12-09	12.0700	12.0700	12.0700	12.0700	-4.961%	1	31	-37.034%
2025-12-05	12.7000	12.7000	12.7000	12.7000	-4.798%	1	30	-40.157%
2025-12-02	13.5700	13.5700	13.3400	13.3400	-0.373%	2	31	-43.028%
2025-11-28	13.3900	13.3900	13.3900	13.3900	-6.364%	2	31	-43.241%
2025-11-26	14.3000	14.3000	14.3000	14.3000	-5.611%	3	33	-46.853%
2025-11-25	15.1500	15.1500	15.1500	15.1500	+5.501%	1	33	-49.835%
2025-11-24	14.7100	14.8000	14.3600	14.3600	-0.347%	27	33	-47.075%
2025-11-21	15.6000	15.6000	14.4100	14.4100	-6.731%	4	42	-47.259%
2025-11-20	14.2200	15.4500	14.0000	15.4500	+3.000%	6	42	-50.809%
2025-11-19	13.5000	15.0000	13.5000	15.0000	+15.385%	8	37	-49.333%
2025-11-17	12.1500	13.0000	12.1500	13.0000	+7.349%	26	31	-41.538%
2025-11-14	11.9500	12.1100	11.9500	12.1100	+2.627%	9	11	-37.242%
2025-11-13	11.0500	11.8000	11.0000	11.8000	0.000%	4	0	-35.593%

.dark-mode .tF1d53{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tF1d53{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121P50CRCL Jan 21 2028 50.00 Put (CRCL280121P00050000)option OPRA

CRCL20280121P50
CRCL Jan 21 2028 50.00 Put (CRCL280121P00050000)
option OPRA