Dark

CRCL20280121P90
CRCL Jan 21 2028 90.00 Put (CRCL280121P00090000)
option OPRA

EOD

Oct 1, 2026

28.50-0.280%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.5000	28.5000	28.5000	28.5000	-0.280%	2	673	0.000%
2026-09-30	28.5800	28.5800	28.5800	28.5800	+0.351%	1	673	-0.280%
2026-09-28	28.4800	28.4800	28.4800	28.4800	+1.642%	1	672	+0.070%
2026-09-25	28.1800	28.1800	27.8000	28.0200	+3.395%	513	673	+1.713%
2026-09-24	27.1000	27.1000	27.1000	27.1000	+0.370%	1	279	+5.166%
2026-09-22	27.2000	27.2000	27.0000	27.0000	-1.099%	3	280	+5.556%
2026-09-21	27.3000	27.3000	27.3000	27.3000	-3.294%	1	278	+4.396%
2026-09-18	28.4100	28.4100	28.2300	28.2300	-9.808%	2	277	+0.956%
2026-09-16	31.3000	31.3000	31.3000	31.3000	+3.814%	1	276	-8.946%
2026-09-15	30.2000	30.2000	30.1000	30.1500	+7.987%	4	276	-5.473%
2026-09-14	27.9200	27.9200	27.9200	27.9200	-3.224%	1	275	+2.077%
2026-09-11	28.8500	28.8500	28.8500	28.8500	-2.037%	1	275	-1.213%
2026-09-10	29.4500	29.4500	29.4500	29.4500	+3.044%	1	275	-3.226%
2026-09-09	28.6500	28.6500	28.5000	28.5800	+7.242%	34	274	-0.280%
2026-09-04	27.6000	27.6000	26.6500	26.6500	-0.187%	11	267	+6.942%
2026-09-03	27.1000	27.2500	26.7000	26.7000	-12.315%	31	267	+6.742%
2026-09-02	30.9500	30.9500	30.4000	30.4500	+6.283%	97	286	-6.404%
2026-08-31	30.8000	30.8000	28.6500	28.6500	-7.967%	2	241	-0.524%
2026-08-28	30.5400	31.2300	30.5400	31.1300	+3.560%	31	241	-8.448%
2026-08-27	30.0600	30.0600	30.0600	30.0600	-6.209%	12	212	-5.190%
2026-08-26	32.0000	32.0500	32.0000	32.0500	+1.714%	42	213	-11.076%
2026-08-25	31.5100	31.5100	31.5100	31.5100	-3.284%	1	172	-9.553%
2026-08-21	32.0800	32.6800	31.2700	32.5800	-5.920%	4	172	-12.523%
2026-08-20	34.5300	34.6300	34.5300	34.6300	-9.935%	2	169	-17.701%
2026-08-11	38.6000	38.6000	38.4500	38.4500	-5.990%	20	169	-25.878%
2026-08-10	40.9000	40.9000	40.9000	40.9000	-2.036%	1	189	-30.318%
2026-08-07	41.7500	41.7500	41.7500	41.7500	-3.132%	10	189	-31.737%
2026-08-04	43.1000	43.1000	43.1000	43.1000	+4.308%	2	189	-33.875%
2026-07-06	41.3200	41.3200	41.3200	41.3200	-0.673%	2	187	-31.026%
2026-06-30	41.2700	41.6000	41.2700	41.6000	+12.432%	2	185	-31.490%
2026-06-29	37.0000	37.0000	37.0000	37.0000	-3.771%	1	185	-22.973%
2026-06-26	38.6900	38.7500	38.3500	38.4500	+0.444%	9	185	-25.878%
2026-06-24	38.2800	38.2800	38.2800	38.2800	+2.710%	1	183	-25.549%
2026-06-23	37.2700	37.2700	37.2700	37.2700	+3.990%	1	184	-23.531%
2026-06-16	35.5800	35.9000	35.5800	35.8400	+1.300%	3	183	-20.480%
2026-06-09	35.3800	35.3800	35.3800	35.3800	-2.454%	1	180	-19.446%
2026-06-08	36.2700	36.2700	36.2700	36.2700	-1.707%	1	179	-21.423%
2026-06-05	36.9000	36.9000	36.9000	36.9000	+10.977%	1	180	-22.764%
2026-06-03	33.2500	33.2500	33.2500	33.2500	+7.258%	1	179	-14.286%
2026-06-02	31.0000	31.0000	31.0000	31.0000	+5.622%	1	178	-8.065%
2026-05-28	29.3500	29.3500	29.3500	29.3500	-0.340%	4	178	-2.896%
2026-05-26	28.2300	29.4500	28.2300	29.4500	+9.398%	4	178	-3.226%
2026-05-22	27.2000	27.6000	26.9200	26.9200	-5.245%	4	172	+5.869%
2026-05-21	28.4100	28.4100	28.4100	28.4100	-0.838%	1	173	+0.317%
2026-05-20	28.6500	28.6500	28.6500	28.6500	-0.278%	59	173	-0.524%
2026-05-19	28.7300	28.7300	28.7300	28.7300	-0.554%	1	149	-0.801%
2026-05-15	28.8900	28.8900	28.8900	28.8900	+12.412%	1	149	-1.350%
2026-05-11	28.6300	28.6300	25.7000	25.7000	-8.378%	3	148	+10.895%
2026-05-05	27.8300	28.0500	27.8300	28.0500	-3.442%	2	149	+1.604%
2026-05-04	29.0500	29.0500	29.0500	29.0500	-11.836%	6	149	-1.893%
2026-04-28	32.9700	32.9700	32.9500	32.9500	-4.934%	2	149	-13.505%
2026-04-10	34.2700	34.6600	34.2700	34.6600	-2.940%	6	149	-17.773%
2026-04-09	35.6000	35.7100	35.6000	35.7100	+0.592%	2	144	-20.190%
2026-04-02	35.5000	35.5000	35.5000	35.5000	+5.341%	1	144	-19.718%
2026-03-30	33.7000	33.7000	33.7000	33.7000	0.000%	1	144	-15.430%
2026-03-27	33.0000	33.7000	33.0000	33.7000	+5.050%	3	144	-15.430%
2026-03-26	32.0000	32.0800	31.5000	32.0800	+0.627%	6	142	-11.160%
2026-03-24	31.8500	31.8800	31.8500	31.8800	+30.122%	2	139	-10.602%
2026-03-18	24.5000	24.5000	24.5000	24.5000	-4.854%	1	139	+16.327%
2026-03-17	27.4300	27.4300	25.7500	25.7500	-3.086%	21	139	+10.680%
2026-03-16	26.5700	26.5700	26.5700	26.5700	-4.010%	1	159	+7.264%
2026-03-10	28.4600	28.4600	27.6800	27.6800	-4.716%	11	159	+2.962%
2026-03-09	30.5500	30.5500	28.9700	29.0500	-8.934%	3	159	-1.893%
2026-03-06	31.9000	31.9000	31.9000	31.9000	+8.762%	1	159	-10.658%
2026-03-04	30.1000	30.1000	29.3300	29.3300	-5.204%	3	159	-2.830%
2026-03-03	30.8800	30.9400	30.8800	30.9400	-0.992%	3	159	-7.886%
2026-03-02	31.2500	31.2500	31.2500	31.2500	-11.972%	1	159	-8.800%
2026-02-27	35.1500	35.5300	35.1500	35.5000	+4.689%	36	158	-19.718%
2026-02-26	33.5500	35.0500	33.5500	33.9100	-3.910%	4	145	-15.954%
2026-02-25	37.7500	37.7500	35.2900	35.2900	-19.004%	4	148	-19.241%
2026-02-09	43.5700	43.5700	43.5700	43.5700	-5.447%	1	148	-34.588%
2026-02-06	46.0800	46.0800	46.0800	46.0800	-0.754%	1	148	-38.151%
2026-02-03	46.0000	46.4300	46.0000	46.4300	+21.545%	2	148	-38.617%
2026-01-22	38.3500	38.3500	38.2000	38.2000	+14.508%	2	149	-25.393%
2026-01-14	33.3600	33.3600	33.3600	33.3600	-8.603%	1	148	-14.568%
2025-12-31	36.5000	36.5000	36.5000	36.5000	+6.105%	10	139	-21.918%
2025-12-22	34.4000	34.4000	34.4000	34.4000	-2.825%	2	139	-17.151%
2025-12-19	35.9000	35.9000	35.4000	35.4000	-7.668%	21	138	-19.492%
2025-12-15	38.3400	38.3400	38.3400	38.3400	+6.087%	1	118	-25.665%
2025-12-12	35.1900	36.1400	35.1900	36.1400	+2.963%	12	117	-21.140%
2025-12-10	35.1000	35.1000	35.1000	35.1000	-1.349%	1	107	-18.803%
2025-12-09	35.5800	35.5800	35.5800	35.5800	-1.167%	10	107	-19.899%
2025-12-08	36.0000	36.0000	36.0000	36.0000	-2.518%	2	117	-20.833%
2025-12-03	36.9300	36.9300	36.9300	36.9300	-5.186%	5	115	-22.827%
2025-12-01	38.5500	38.9500	38.1500	38.9500	-7.041%	12	113	-26.829%
2025-11-25	41.9000	41.9000	41.9000	41.9000	-0.143%	50	112	-31.981%
2025-11-21	41.9600	41.9600	41.9600	41.9600	+0.817%	50	112	-32.078%
2025-11-20	41.6200	41.6200	41.6200	41.6200	+15.131%	1	112	-31.523%
2025-11-14	35.9500	36.2000	35.2900	36.1500	+2.147%	8	111	-21.162%
2025-11-13	35.1000	35.4000	35.1000	35.3900	+1.842%	5	109	-19.469%
2025-11-12	33.8200	35.6000	33.4700	34.7500	+3.269%	6	104	-17.986%
2025-11-11	33.6500	33.6500	33.6500	33.6500	+6.690%	1	99	-15.305%
2025-11-07	32.3000	32.3000	31.5400	31.5400	-3.547%	5	99	-9.639%
2025-11-06	32.7000	32.7000	32.7000	32.7000	+8.278%	2	100	-12.844%
2025-11-04	30.2000	30.2000	30.2000	30.2000	+10.744%	1	99	-5.629%
2025-10-17	27.2700	27.2700	27.2700	27.2700	+24.577%	1	98	+4.510%
2025-10-06	21.8900	21.8900	21.8900	21.8900	-6.613%	1	98	+30.196%
2025-10-02	23.5000	23.5000	23.4400	23.4400	-7.021%	2	98	+21.587%
2025-09-25	24.8700	25.8200	24.8700	25.2100	-1.715%	6	99	+13.050%
2025-09-24	24.6600	25.6500	24.6600	25.6500	+7.637%	72	94	+11.111%
2025-09-23	22.6400	24.2500	22.4100	23.8300	+1.189%	97	60	+19.597%
2025-09-22	23.5500	23.5500	23.5500	23.5500	-0.967%	2	10	+21.019%
2025-09-16	23.7800	23.7800	23.7800	23.7800	0.000%	8	8	+19.849%

.dark-mode .GYzYjJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GYzYjJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280121P90CRCL Jan 21 2028 90.00 Put (CRCL280121P00090000)option OPRA

CRCL20280121P90
CRCL Jan 21 2028 90.00 Put (CRCL280121P00090000)
option OPRA