Dark

CRCL20280121P60
CRCL Jan 21 2028 60.00 Put (CRCL280121P00060000)
option OPRA

EOD

Sep 30, 2026

11.91+0.084%(+0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.9200	11.9200	11.9100	11.9100	+0.084%	2	472	0.000%
2026-09-29	12.0500	12.0500	11.9000	11.9000	+2.675%	5	473	+0.084%
2026-09-25	11.5500	11.5900	11.5500	11.5900	+1.578%	5	468	+2.761%
2026-09-23	11.4100	11.4100	11.4100	11.4100	+1.784%	1	470	+4.382%
2026-09-22	11.1000	11.2100	11.1000	11.2100	-6.971%	3	469	+6.244%
2026-09-18	12.0700	12.0700	12.0500	12.0500	-7.450%	5	472	-1.162%
2026-09-17	13.4000	13.4000	12.6700	13.0200	-8.374%	8	472	-8.525%
2026-09-16	13.5000	14.3600	13.5000	14.2100	-1.319%	16	470	-16.186%
2026-09-15	12.5800	14.4000	12.5800	14.4000	+18.714%	4	462	-17.292%
2026-09-14	12.3300	12.3300	12.1300	12.1300	-5.382%	4	460	-1.814%
2026-09-11	12.5000	12.8200	12.5000	12.8200	-1.233%	7	463	-7.098%
2026-09-10	12.9800	12.9800	12.9800	12.9800	+3.426%	1	464	-8.243%
2026-09-09	12.6500	12.7000	12.5500	12.5500	+11.556%	7	463	-5.100%
2026-09-04	12.3200	12.3200	11.2500	11.2500	-1.747%	13	457	+5.867%
2026-09-03	11.7000	11.7000	11.4500	11.4500	-13.585%	3	457	+4.017%
2026-09-02	13.2500	13.2500	13.2500	13.2500	-0.898%	1	457	-10.113%
2026-09-01	13.3700	13.3700	13.3700	13.3700	+3.885%	11	458	-10.920%
2026-08-31	13.8600	13.8600	12.8700	12.8700	-8.071%	2	453	-7.459%
2026-08-28	13.7500	14.0000	13.7500	14.0000	+4.478%	3	453	-14.929%
2026-08-27	13.6400	13.6400	13.3100	13.4000	-6.162%	7	452	-11.119%
2026-08-25	14.2700	14.2800	14.2700	14.2800	-3.448%	2	451	-16.597%
2026-08-24	14.2400	14.7900	14.1000	14.7900	+0.339%	6	451	-19.473%
2026-08-21	14.2000	14.7400	13.9000	14.7400	-4.036%	3	450	-19.199%
2026-08-20	15.1500	15.4000	15.0000	15.3600	-12.329%	465	450	-22.461%
2026-08-19	17.5200	17.5200	17.5200	17.5200	+0.114%	10	246	-32.021%
2026-08-18	17.5000	17.5000	17.5000	17.5000	+2.220%	2	246	-31.943%
2026-08-17	17.0500	17.3000	17.0000	17.1200	-2.727%	5	246	-30.432%
2026-08-14	17.6000	17.6000	17.6000	17.6000	-2.168%	1	245	-32.330%
2026-08-13	17.9900	17.9900	17.9900	17.9900	-2.228%	1	245	-33.797%
2026-08-12	18.4000	18.4000	18.4000	18.4000	-3.866%	2	245	-35.272%
2026-08-11	19.1400	19.1400	19.1400	19.1400	-2.843%	3	245	-37.774%
2026-08-07	19.7500	19.8500	19.7000	19.7000	-6.413%	63	247	-39.543%
2026-08-05	22.0000	22.0000	21.0500	21.0500	+0.238%	2	252	-43.420%
2026-08-04	21.0100	21.3000	21.0000	21.0000	-5.830%	78	251	-43.286%
2026-08-03	22.5600	22.8000	22.3000	22.3000	+5.637%	3	292	-46.592%
2026-07-30	21.7500	21.7500	20.8500	21.1100	-4.480%	4	292	-43.581%
2026-07-29	21.5500	22.1000	21.5500	22.1000	+3.175%	5	291	-46.109%
2026-07-28	22.1400	22.1400	21.4200	21.4200	-0.372%	4	291	-44.398%
2026-07-27	21.5000	21.5000	21.5000	21.5000	-2.273%	4	290	-44.605%
2026-07-24	22.0000	22.0000	22.0000	22.0000	+0.365%	1	290	-45.864%
2026-07-20	22.0700	22.0700	21.9200	21.9200	+0.782%	3	290	-45.666%
2026-07-16	21.6100	22.0000	21.6100	21.7500	+4.417%	12	287	-45.241%
2026-07-15	20.8800	20.8800	20.8300	20.8300	-0.810%	2	275	-42.823%
2026-07-10	21.0000	21.0000	21.0000	21.0000	-1.362%	5	277	-43.286%
2026-07-09	21.2900	21.2900	21.2900	21.2900	-0.700%	2	272	-44.058%
2026-07-08	21.5000	21.5000	21.4400	21.4400	+6.667%	17	270	-44.450%
2026-07-06	20.8800	21.2200	20.1000	20.1000	-4.377%	10	253	-40.746%
2026-07-02	20.6500	21.0200	20.1900	21.0200	-2.005%	14	246	-43.340%
2026-06-30	18.9100	21.4500	18.7700	21.4500	+24.782%	49	246	-44.476%
2026-06-29	18.1100	18.1300	17.1900	17.1900	-8.026%	5	201	-30.716%
2026-06-26	20.0200	20.0300	18.3100	18.6900	-6.316%	6	198	-36.276%
2026-06-25	19.9500	19.9500	19.9500	19.9500	-1.335%	1	195	-40.301%
2026-06-24	18.5100	20.2200	18.5100	20.2200	+10.977%	34	194	-41.098%
2026-06-23	18.4000	18.4000	17.8400	18.2200	+4.954%	46	193	-34.632%
2026-06-22	17.3200	17.3600	17.3200	17.3600	+0.638%	2	199	-31.394%
2026-06-18	17.2500	17.2700	17.2400	17.2500	-4.167%	23	193	-30.957%
2026-06-12	17.2300	18.0000	17.2300	18.0000	+3.746%	3	193	-33.833%
2026-06-09	17.9300	17.9300	17.3500	17.3500	-2.747%	2	192	-31.354%
2026-06-08	18.8200	18.8200	17.3300	17.8400	-3.359%	15	191	-33.240%
2026-06-05	16.8400	18.4600	16.8300	18.4600	+12.905%	5	181	-35.482%
2026-06-04	16.4800	16.4800	16.3500	16.3500	+12.371%	2	177	-27.156%
2026-06-03	15.2600	15.9300	14.5500	14.5500	-1.888%	5	177	-18.144%
2026-06-02	15.3400	15.3400	14.8300	14.8300	+10.754%	2	177	-19.690%
2026-05-29	13.3500	13.3900	13.3500	13.3900	-4.014%	9	176	-11.053%
2026-05-28	15.1000	15.1000	13.9100	13.9500	-3.393%	5	172	-14.624%
2026-05-27	14.4400	14.4400	14.4400	14.4400	+14.241%	1	174	-17.521%
2026-05-22	12.5000	12.6700	12.5000	12.6400	-4.170%	5	171	-5.775%
2026-05-21	13.2100	13.2100	13.1200	13.1900	+0.228%	7	168	-9.704%
2026-05-20	13.3000	13.3000	13.1100	13.1600	-3.942%	22	168	-9.498%
2026-05-19	13.2000	13.7000	12.0100	13.7000	-3.180%	7	154	-13.066%
2026-05-18	13.8800	14.1500	13.8800	14.1500	+10.980%	28	154	-15.830%
2026-05-13	12.6000	12.7500	12.6000	12.7500	+4.337%	54	154	-6.588%
2026-05-11	12.2200	12.2200	12.2200	12.2200	-24.892%	1	154	-2.537%
2026-04-28	16.2700	16.2700	16.2700	16.2700	+3.829%	2	153	-26.798%
2026-04-27	15.6700	15.6700	15.6700	15.6700	-2.063%	6	155	-23.995%
2026-04-22	16.0000	16.0000	16.0000	16.0000	+5.402%	1	155	-25.563%
2026-04-14	15.3400	15.3400	15.0800	15.1800	-12.254%	58	155	-21.542%
2026-04-08	17.3000	17.3000	17.3000	17.3000	+5.039%	1	177	-31.156%
2026-03-31	16.4700	16.4700	16.4700	16.4700	-10.973%	4	177	-27.687%
2026-03-30	17.0000	18.5000	17.0000	18.5000	+14.551%	2	177	-35.622%
2026-03-27	16.1500	16.1500	16.1500	16.1500	+29.200%	1	177	-26.254%
2026-03-20	14.2500	14.2500	12.5000	12.5000	+4.167%	2	177	-4.720%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-1.720%	1	177	-0.750%
2026-03-16	12.0000	12.4500	12.0000	12.2100	-8.881%	6	177	-2.457%
2026-03-12	13.4000	13.4000	13.4000	13.4000	-4.626%	1	171	-11.119%
2026-03-11	14.0500	14.0500	14.0500	14.0500	-7.869%	1	171	-15.231%
2026-03-06	15.2500	15.2500	15.2500	15.2500	+3.180%	5	172	-21.902%
2026-03-05	14.7800	14.7800	14.7800	14.7800	+0.136%	3	177	-19.418%
2026-03-04	14.7600	14.7600	14.7600	14.7600	-1.600%	1	177	-19.309%
2026-03-03	15.0000	15.0000	15.0000	15.0000	-6.191%	2	177	-20.600%
2026-03-02	15.9900	15.9900	15.9900	15.9900	-4.708%	1	176	-25.516%
2026-02-26	16.7800	16.7800	16.7800	16.7800	-6.518%	20	176	-29.023%
2026-02-25	18.6300	18.6300	17.9500	17.9500	-21.099%	4	174	-33.649%
2026-02-17	22.7500	22.7500	22.7500	22.7500	+4.598%	6	174	-47.648%
2026-02-13	22.1400	22.1400	21.7500	21.7500	-4.731%	2	175	-45.241%
2026-02-12	23.0400	23.0400	22.7700	22.8300	+0.573%	230	175	-47.832%
2026-02-09	22.7000	22.7000	22.7000	22.7000	-4.782%	6	73	-47.533%
2026-02-06	23.3200	23.8400	23.3200	23.8400	-5.771%	2	67	-50.042%
2026-02-05	25.3000	25.3000	25.3000	25.3000	+6.213%	1	67	-52.925%
2026-02-03	22.5000	23.8200	22.5000	23.8200	+11.308%	2	66	-50.000%
2026-02-02	21.4000	21.4000	21.4000	21.4000	+5.941%	1	65	-44.346%
2026-01-30	20.6500	20.6500	20.2000	20.2000	+6.316%	8	65	-41.040%
2026-01-27	19.0000	19.0000	19.0000	19.0000	+9.070%	1	69	-37.316%
2026-01-16	18.0000	18.0000	17.4200	17.4200	-1.135%	2	68	-31.630%
2025-12-29	17.6200	17.6200	17.6200	17.6200	+7.112%	1	68	-32.406%
2025-12-22	16.2900	16.4500	16.2900	16.4500	-13.421%	3	69	-27.599%
2025-12-15	19.0000	19.0000	19.0000	19.0000	+12.426%	3	66	-37.316%
2025-12-10	16.9000	16.9000	16.9000	16.9000	-3.704%	4	63	-29.527%
2025-12-04	17.3500	17.5500	17.3500	17.5500	-8.594%	2	59	-32.137%
2025-12-01	18.9500	19.2000	18.9500	19.2000	-8.789%	2	59	-37.969%
2025-11-25	20.9000	21.0500	20.9000	21.0500	+12.869%	12	59	-43.420%
2025-11-24	18.6500	18.6500	18.6500	18.6500	-8.489%	1	49	-36.139%
2025-11-21	21.3000	21.3000	20.3800	20.3800	+4.513%	6	48	-41.560%
2025-11-20	21.0000	21.0000	19.5000	19.5000	-4.785%	21	42	-38.923%
2025-11-19	20.4800	20.4800	20.4800	20.4800	+5.567%	1	42	-41.846%
2025-11-17	16.9300	19.4000	16.9300	19.4000	+15.821%	59	42	-38.608%
2025-11-13	16.6500	17.1500	16.6500	16.7500	+5.016%	3	3	-28.896%
2025-11-12	15.9500	15.9500	15.9500	15.9500	0.000%	1	1	-25.329%

.dark-mode .Gbf6Qr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gbf6Qr{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121P60CRCL Jan 21 2028 60.00 Put (CRCL280121P00060000)option OPRA

CRCL20280121P60
CRCL Jan 21 2028 60.00 Put (CRCL280121P00060000)
option OPRA