Dark

CRCL20280616P50
CRCL Jun 16 2028 50.00 Put (CRCL280616P00050000)
option OPRA

EOD

Sep 30, 2026

9.74+2.526%(+0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.7000	9.7400	9.7000	9.7400	+2.526%	2	96	0.000%
2026-09-28	9.5000	9.5000	9.5000	9.5000	+0.636%	1	97	+2.526%
2026-09-24	9.6100	9.6100	9.4400	9.4400	+1.944%	2	97	+3.178%
2026-09-23	9.2600	9.2600	9.2600	9.2600	-3.239%	1	97	+5.184%
2026-09-22	9.5400	9.5700	9.5400	9.5700	-5.435%	2	98	+1.776%
2026-09-18	10.1200	10.1200	10.1200	10.1200	-7.748%	1	98	-3.755%
2026-09-17	11.1500	11.1500	10.9500	10.9700	-14.028%	9	99	-11.212%
2026-09-16	11.1600	12.8000	11.1600	12.7600	+21.178%	32	97	-23.668%
2026-09-11	10.4000	10.5500	10.4000	10.5300	+0.766%	6	101	-7.502%
2026-09-10	10.4500	10.4500	10.4500	10.4500	-2.791%	2	104	-6.794%
2026-09-09	9.8900	10.7500	9.8900	10.7500	+6.965%	4	104	-9.395%
2026-09-08	10.1500	10.1500	9.6300	10.0500	+3.077%	3	104	-3.085%
2026-09-03	10.3300	10.3300	9.7500	9.7500	-13.945%	2	103	-0.103%
2026-09-02	11.5000	11.5000	11.3300	11.3300	+1.706%	3	102	-14.034%
2026-09-01	11.0200	11.1400	11.0200	11.1400	-3.966%	3	104	-12.567%
2026-08-27	11.6600	11.6800	11.6000	11.6000	-2.603%	3	104	-16.034%
2026-08-25	12.3900	12.4600	11.9100	11.9100	+5.773%	37	105	-18.220%
2026-08-24	11.2600	11.2600	11.2600	11.2600	-0.354%	1	89	-13.499%
2026-08-21	11.3000	11.3000	11.3000	11.3000	-20.868%	1	89	-13.805%
2026-08-18	14.3300	14.3300	14.2800	14.2800	-1.856%	2	88	-31.793%
2026-08-13	14.5500	14.5500	14.5500	14.5500	-8.491%	2	87	-33.058%
2026-08-10	16.2500	16.2500	15.9000	15.9000	-1.731%	2	86	-38.742%
2026-08-07	16.1800	16.1800	16.1800	16.1800	-7.806%	1	86	-39.802%
2026-08-04	17.5500	17.5500	17.5500	17.5500	-4.412%	1	85	-44.501%
2026-08-03	18.3900	18.3900	18.3200	18.3600	-2.703%	8	85	-46.950%
2026-07-31	18.1600	18.9000	18.1600	18.8700	+13.675%	4	81	-48.384%
2026-07-30	16.6400	16.6600	16.5900	16.6000	-5.842%	14	81	-41.325%
2026-07-29	17.6300	17.6300	17.6300	17.6300	+5.822%	2	88	-44.753%
2026-07-15	16.6600	16.6600	16.6600	16.6600	+0.361%	1	88	-41.537%
2026-07-10	16.0500	16.6000	16.0500	16.6000	-3.768%	9	89	-41.325%
2026-07-08	17.2500	17.2500	17.2500	17.2500	+0.877%	1	82	-43.536%
2026-06-30	16.5000	18.3000	16.5000	17.1000	+11.911%	14	82	-43.041%
2026-06-26	15.2800	15.2800	15.2800	15.2800	+7.606%	1	91	-36.257%
2026-06-22	14.2000	14.2000	14.2000	14.2000	+9.231%	1	91	-31.408%
2026-06-15	13.0000	13.0000	13.0000	13.0000	-8.062%	1	90	-25.077%
2026-06-11	13.2500	14.1400	13.2500	14.1400	+6.717%	2	89	-31.117%
2026-06-10	13.2500	13.2500	13.2500	13.2500	-11.371%	1	88	-26.491%
2026-06-09	14.9500	14.9500	14.9500	14.9500	+20.080%	1	87	-34.849%
2026-06-03	12.4500	12.4500	12.4500	12.4500	+12.670%	10	87	-21.767%
2026-05-20	11.1000	11.1000	11.0500	11.0500	-6.356%	22	77	-11.855%
2026-05-07	11.8000	11.8000	11.8000	11.8000	+16.832%	1	56	-17.458%
2026-05-04	10.1000	10.1000	10.1000	10.1000	-26.705%	1	56	-3.564%
2026-04-29	13.7800	13.7800	13.7800	13.7800	+7.656%	1	55	-29.318%
2026-04-23	12.8000	12.8000	12.8000	12.8000	-9.859%	1	55	-23.906%
2026-04-09	14.2000	14.2000	14.2000	14.2000	+3.574%	1	55	-31.408%
2026-03-27	13.7100	13.7100	13.7100	13.7100	+7.109%	1	55	-28.957%
2026-03-24	11.8000	12.8000	11.8000	12.8000	+16.364%	10	55	-23.906%
2026-03-23	11.0000	11.0000	11.0000	11.0000	+12.245%	1	55	-11.455%
2026-03-17	10.5000	10.5000	9.7000	9.8000	-16.808%	65	55	-0.612%
2026-03-12	11.7800	11.7800	11.7800	11.7800	-1.257%	1	82	-17.317%
2026-03-10	12.6300	12.6300	11.9300	11.9300	-3.008%	2	83	-18.357%
2026-03-09	12.3000	12.3000	12.3000	12.3000	+6.034%	8	83	-20.813%
2026-03-06	11.6000	11.6000	11.6000	11.6000	-1.361%	1	83	-16.034%
2026-03-05	11.7600	11.7600	11.7600	11.7600	+3.339%	1	82	-17.177%
2026-03-04	11.3800	11.3800	11.3800	11.3800	-7.178%	1	81	-14.411%
2026-03-03	13.0000	13.0000	10.6000	12.2600	-2.389%	5	82	-20.555%
2026-03-02	12.5600	12.5600	12.5600	12.5600	-8.986%	1	83	-22.452%
2026-02-27	13.8000	13.8000	13.8000	13.8000	+2.222%	2	82	-29.420%
2026-02-26	13.2000	14.0000	13.2000	13.5000	-6.574%	5	80	-27.852%
2026-02-25	14.3400	14.4500	14.3400	14.4500	-15.939%	2	83	-32.595%
2026-02-24	17.1900	17.1900	17.1900	17.1900	-3.966%	1	83	-43.339%
2026-02-23	17.9000	17.9000	17.9000	17.9000	+6.866%	3	82	-45.587%
2026-02-18	17.0000	17.0000	16.7500	16.7500	-8.219%	5	85	-41.851%
2026-02-13	18.2500	18.2500	18.2500	18.2500	-0.219%	1	81	-46.630%
2026-02-12	18.2900	18.2900	18.2900	18.2900	+1.837%	1	81	-46.747%
2026-02-11	17.8000	17.9600	17.8000	17.9600	+2.045%	2	80	-45.768%
2026-02-10	17.6000	17.6000	17.6000	17.6000	-3.030%	5	78	-44.659%
2026-02-09	18.1500	18.1500	18.1500	18.1500	+0.276%	1	83	-46.336%
2026-02-06	19.0000	19.0600	18.1000	18.1000	-9.500%	11	82	-46.188%
2026-02-05	18.5000	20.0000	18.5000	20.0000	+7.527%	57	73	-51.300%
2026-02-04	17.7000	19.2800	17.7000	18.6000	+9.412%	6	39	-47.634%
2026-02-03	17.0000	17.0000	17.0000	17.0000	+2.225%	1	38	-42.706%
2026-02-02	16.5500	16.6600	16.4100	16.6300	+3.937%	5	38	-41.431%
2026-01-30	16.0000	16.0000	16.0000	16.0000	+6.667%	1	34	-39.125%
2026-01-29	14.7500	15.0000	14.7500	15.0000	-0.067%	5	34	-35.067%
2026-01-27	15.0100	15.0100	15.0100	15.0100	+1.970%	1	29	-35.110%
2026-01-23	14.7200	14.7200	14.7200	14.7200	+13.231%	1	28	-33.832%
2026-01-16	13.0000	13.0000	13.0000	13.0000	-5.179%	1	28	-25.077%
2026-01-15	13.7100	13.7100	13.7100	13.7100	+1.933%	1	28	-28.957%
2025-12-16	13.4500	13.4500	13.4500	13.4500	-2.324%	2	27	-27.584%
2025-12-09	13.7900	13.7900	13.7500	13.7700	+5.115%	27	27	-29.267%
2025-12-04	13.1000	13.1000	13.1000	13.1000	0.000%	1	1	-25.649%

.dark-mode .jqM3dJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqM3dJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280616P50CRCL Jun 16 2028 50.00 Put (CRCL280616P00050000)option OPRA

CRCL20280616P50
CRCL Jun 16 2028 50.00 Put (CRCL280616P00050000)
option OPRA