Dark

CRCL20280616P35
CRCL Jun 16 2028 35.00 Put (CRCL280616P00035000)
option OPRA

EOD

Sep 24, 2026

4.50+1.124%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.5000	4.5000	4.5000	4.5000	+1.124%	2	359	0.000%
2026-09-23	4.5100	4.5100	4.4500	4.4500	+2.299%	2	358	+1.124%
2026-09-22	4.2000	4.4000	4.2000	4.3500	-14.538%	17	357	+3.448%
2026-09-21	5.0900	5.0900	5.0900	5.0900	-4.143%	4	340	-11.591%
2026-09-17	5.3100	5.3100	5.3100	5.3100	+8.367%	1	336	-15.254%
2026-09-16	5.3500	5.4600	3.5900	4.9000	-5.222%	29	337	-8.163%
2026-09-15	5.1700	5.1700	5.1700	5.1700	+3.194%	2	322	-12.959%
2026-09-11	4.6000	5.0100	4.6000	5.0100	-3.654%	2	320	-10.180%
2026-09-10	5.2000	5.2000	5.2000	5.2000	+0.971%	1	321	-13.462%
2026-09-09	4.4000	5.1500	4.4000	5.1500	-1.905%	2	320	-12.621%
2026-09-08	5.2000	5.2500	4.3000	5.2500	+11.702%	3	319	-14.286%
2026-09-04	4.7000	4.7000	4.7000	4.7000	+1.075%	1	316	-4.255%
2026-09-03	5.4300	5.4300	4.6500	4.6500	-15.913%	4	316	-3.226%
2026-09-02	5.5500	5.5500	5.5300	5.5300	+3.364%	3	317	-18.626%
2026-09-01	5.3700	5.3700	5.3100	5.3500	+2.885%	3	316	-15.888%
2026-08-31	5.3000	5.3000	5.2000	5.2000	-10.345%	2	314	-13.462%
2026-08-28	5.8000	5.8000	5.8000	5.8000	-0.855%	1	314	-22.414%
2026-08-25	6.2000	6.2400	5.6500	5.8500	-4.878%	46	314	-23.077%
2026-08-24	6.1500	6.1500	6.1500	6.1500	+2.500%	1	332	-26.829%
2026-08-21	6.1500	6.1500	6.0000	6.0000	-11.374%	2	331	-25.000%
2026-08-19	6.7500	6.7700	6.7500	6.7700	-8.760%	2	332	-33.530%
2026-08-18	7.4000	7.4200	7.4000	7.4200	+0.952%	2	334	-39.353%
2026-08-14	7.3500	7.3500	7.3500	7.3500	+8.088%	1	334	-38.776%
2026-08-13	6.8000	6.8000	6.8000	6.8000	-20.188%	1	333	-33.824%
2026-08-11	7.9700	8.5200	7.9700	8.5200	-1.275%	8	332	-47.183%
2026-08-10	8.6300	8.6300	8.6300	8.6300	-14.300%	3	332	-47.856%
2026-08-03	10.0800	10.0800	10.0500	10.0700	+13.657%	8	332	-55.313%
2026-07-31	9.0100	9.0400	8.8600	8.8600	-7.128%	4	332	-49.210%
2026-07-30	9.5700	9.5800	9.5400	9.5400	+8.286%	14	330	-52.830%
2026-07-29	8.8100	8.8100	8.8100	8.8100	-5.775%	2	334	-48.922%
2026-07-23	9.3500	9.3500	9.3500	9.3500	+8.721%	6	333	-51.872%
2026-07-21	8.6000	8.6000	8.6000	8.6000	-2.715%	3	336	-47.674%
2026-07-06	8.7600	8.8400	8.7600	8.8400	-1.339%	2	334	-49.095%
2026-07-02	8.9600	8.9600	8.9600	8.9600	-1.538%	3	334	-49.777%
2026-06-30	9.0500	9.1000	9.0000	9.1000	+13.750%	17	334	-50.549%
2026-06-25	8.0000	8.4200	8.0000	8.0000	+1.911%	19	344	-43.750%
2026-06-05	7.8500	7.8500	7.8500	7.8500	+20.769%	1	330	-42.675%
2026-06-03	6.5000	6.5000	6.5000	6.5000	+20.370%	8	329	-30.769%
2026-05-20	5.4000	5.4500	5.4000	5.4000	+8.000%	51	321	-16.667%
2026-05-12	5.0000	5.0000	5.0000	5.0000	-9.091%	1	312	-10.000%
2026-05-11	5.5000	5.5000	5.5000	5.5000	-9.241%	2	313	-18.182%
2026-05-05	6.0600	6.0600	6.0600	6.0600	-9.552%	7	315	-25.743%
2026-04-22	6.7000	6.7000	6.7000	6.7000	-6.944%	5	322	-32.836%
2026-03-27	7.0000	7.2000	7.0000	7.2000	+3.152%	3	322	-37.500%
2026-03-26	6.9800	6.9800	6.9800	6.9800	+25.540%	2	321	-35.530%
2026-03-24	5.5600	5.5600	5.5600	5.5600	+11.200%	1	319	-19.065%
2026-03-19	5.0000	5.0000	5.0000	5.0000	-3.846%	3	318	-10.000%
2026-03-17	5.2000	5.2000	5.2000	5.2000	-14.754%	1	318	-13.462%
2026-03-13	6.1000	6.1000	6.1000	6.1000	+1.667%	1	317	-26.230%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-3.226%	1	318	-25.000%
2026-03-04	6.2000	6.2000	6.2000	6.2000	-8.824%	8	319	-27.419%
2026-02-26	7.3000	7.3000	6.8000	6.8000	-11.227%	2	319	-33.824%
2026-02-25	8.4800	8.4800	6.8500	7.6600	-16.101%	351	242	-41.253%
2026-02-24	9.1200	9.1300	9.1200	9.1300	+10.000%	3	242	-50.712%
2026-02-20	8.3000	8.3000	8.3000	8.3000	-10.753%	1	239	-45.783%
2026-02-19	9.5000	9.5000	9.3000	9.3000	-3.727%	3	238	-51.613%
2026-02-12	10.1000	10.1000	9.6600	9.6600	-10.968%	2	239	-53.416%
2026-02-05	10.4600	10.8500	10.4600	10.8500	+2.844%	10	239	-58.525%
2026-02-04	9.8500	10.5500	9.5500	10.5500	+5.500%	8	231	-57.346%
2026-02-03	9.0500	10.0000	9.0500	10.0000	+13.636%	18	230	-55.000%
2026-02-02	8.4800	8.8000	8.4800	8.8000	+6.024%	51	218	-48.864%
2026-01-30	7.8500	8.3000	7.8500	8.3000	+8.781%	36	223	-45.783%
2026-01-29	7.6500	7.6500	7.6300	7.6300	+7.465%	8	197	-41.022%
2026-01-28	7.1800	7.1900	7.1000	7.1000	-5.333%	7	197	-36.620%
2026-01-27	7.3800	7.6800	7.3500	7.5000	0.000%	21	203	-40.000%
2026-01-26	7.5000	7.5000	7.5000	7.5000	-0.266%	1	191	-40.000%
2026-01-23	7.5500	7.5500	7.5200	7.5200	+3.724%	7	190	-40.160%
2026-01-21	7.2400	7.2700	7.2400	7.2500	+1.399%	11	186	-37.931%
2026-01-20	7.0500	7.1500	7.0500	7.1500	+4.380%	17	175	-37.063%
2026-01-16	7.1000	7.1000	6.8000	6.8500	-2.003%	4	183	-34.307%
2026-01-15	6.9900	6.9900	6.9900	6.9900	-2.238%	1	183	-35.622%
2026-01-08	7.1500	7.1500	7.1500	7.1500	+8.828%	9	182	-37.063%
2026-01-06	6.7300	6.7300	6.5700	6.5700	-4.227%	11	182	-31.507%
2026-01-02	6.8600	6.8600	6.8600	6.8600	+0.882%	1	182	-34.402%
2025-12-31	6.8000	6.8000	6.8000	6.8000	-0.439%	20	163	-33.824%
2025-12-30	6.9500	6.9500	6.8300	6.8300	+0.294%	2	163	-34.114%
2025-12-23	6.5500	6.8100	6.5500	6.8100	+5.581%	2	163	-33.921%
2025-12-22	6.5700	6.5700	6.3100	6.4500	-5.839%	9	162	-30.233%
2025-12-19	6.9700	7.0800	6.8500	6.8500	-0.725%	8	169	-34.307%
2025-12-18	7.0800	7.1000	6.6000	6.9000	-2.405%	11	169	-34.783%
2025-12-17	7.2800	7.2800	6.2000	7.0700	+0.284%	33	168	-36.351%
2025-12-16	7.7500	7.7500	6.9000	7.0500	-12.639%	89	168	-36.170%
2025-12-15	7.5000	9.2300	7.3400	8.0700	+12.083%	222	219	-44.238%
2025-12-11	6.9000	7.2000	6.9000	7.2000	+1.266%	11	226	-37.500%
2025-12-09	7.0300	7.1100	7.0300	7.1100	-1.931%	27	216	-36.709%
2025-12-08	6.9500	7.4000	6.9500	7.2500	+4.317%	11	241	-37.931%
2025-12-05	7.0000	7.1000	6.9500	6.9500	+2.206%	6	237	-35.252%
2025-12-04	6.8000	6.8000	6.8000	6.8000	+1.493%	1	237	-33.824%
2025-12-03	7.5100	8.5100	6.0300	6.7000	-11.141%	258	238	-32.836%
2025-12-02	7.8000	8.4700	6.4300	7.5400	-3.333%	330	198	-40.318%
2025-12-01	7.7000	7.8000	7.7000	7.8000	+1.299%	30	32	-42.308%
2025-11-28	7.7000	7.7000	7.7000	7.7000	0.000%	1	2	-41.558%
2025-11-26	7.7000	7.7000	7.7000	7.7000	0.000%	1	0	-41.558%

.dark-mode .Jmm4l0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jmm4l0{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280616P35CRCL Jun 16 2028 35.00 Put (CRCL280616P00035000)option OPRA

CRCL20280616P35
CRCL Jun 16 2028 35.00 Put (CRCL280616P00035000)
option OPRA