Dark

CRCL20280616P60
CRCL Jun 16 2028 60.00 Put (CRCL280616P00060000)
option OPRA

EOD

Oct 1, 2026

15.21+16.018%(+2.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.2100	15.2100	15.2100	15.2100	+16.018%	2	555	0.000%
2026-09-24	14.0100	14.0100	13.1100	13.1100	-4.097%	5	557	+16.018%
2026-09-23	13.6700	13.6700	13.6700	13.6700	0.000%	1	561	+11.266%
2026-09-22	13.6200	13.6700	13.6200	13.6700	-6.241%	4	562	+11.266%
2026-09-18	14.5800	14.5800	14.5800	14.5800	-8.761%	1	559	+4.321%
2026-09-17	15.9800	15.9800	15.9800	15.9800	+1.203%	1	558	-4.819%
2026-09-16	15.9600	16.3600	15.7400	15.7900	+3.541%	27	559	-3.673%
2026-09-11	14.5000	15.3000	14.5000	15.2500	+0.993%	80	571	-0.262%
2026-09-10	15.1000	15.1000	15.1000	15.1000	-1.948%	1	510	+0.728%
2026-09-09	13.8500	15.4000	13.8500	15.4000	+4.054%	2	511	-1.234%
2026-09-08	14.9000	14.9000	13.5000	14.8000	+3.641%	3	512	+2.770%
2026-09-04	14.2800	14.2800	14.2800	14.2800	+1.709%	8	513	+6.513%
2026-09-03	15.2600	15.2600	14.0400	14.0400	-13.653%	2	513	+8.333%
2026-09-02	16.3100	16.3100	16.2100	16.2600	+3.107%	3	513	-6.458%
2026-09-01	15.7100	15.7700	15.7100	15.7700	+4.714%	3	515	-3.551%
2026-08-31	15.0600	15.0600	15.0600	15.0600	-6.168%	1	516	+0.996%
2026-08-27	16.4400	16.5400	16.0500	16.0500	-5.588%	99	517	-5.234%
2026-08-25	16.9700	17.5400	16.8000	17.0000	-0.875%	40	435	-10.529%
2026-08-24	16.4100	17.1500	16.3500	17.1500	-6.793%	13	416	-11.312%
2026-08-20	18.4000	18.4000	18.4000	18.4000	-2.232%	1	407	-17.337%
2026-08-19	19.4000	19.4000	18.8200	18.8200	-5.664%	2	408	-19.182%
2026-08-18	19.7000	20.1000	19.7000	19.9500	+1.013%	107	409	-23.759%
2026-08-17	20.0400	20.0400	19.7500	19.7500	-6.176%	2	304	-22.987%
2026-08-12	21.0500	21.0500	21.0500	21.0500	-4.966%	1	303	-27.743%
2026-08-10	22.3000	22.3000	22.1500	22.1500	-11.506%	107	302	-31.332%
2026-08-03	25.0000	25.0700	25.0000	25.0300	+1.418%	8	198	-39.233%
2026-07-31	24.2700	24.6800	24.1800	24.6800	+5.515%	4	195	-38.371%
2026-07-30	23.3100	23.3900	23.3000	23.3900	-0.213%	14	197	-34.972%
2026-07-29	23.4400	23.4400	23.4400	23.4400	-0.213%	2	197	-35.111%
2026-07-28	23.4900	23.4900	23.4900	23.4900	-1.715%	1	198	-35.249%
2026-07-24	24.4800	24.4800	23.9000	23.9000	+4.733%	2	199	-36.360%
2026-07-15	23.0000	23.0000	22.8100	22.8200	-1.849%	5	198	-33.348%
2026-07-13	23.2500	23.2500	23.2500	23.2500	+2.153%	8	198	-34.581%
2026-07-06	22.9700	22.9700	22.7600	22.7600	-1.043%	3	190	-33.172%
2026-06-30	21.2900	23.0000	21.2900	23.0000	+21.693%	3	190	-33.870%
2026-06-22	18.8800	18.9000	18.8800	18.9000	-5.263%	2	189	-19.524%
2026-06-12	19.9500	19.9500	19.9500	19.9500	+0.403%	1	189	-23.759%
2026-06-08	19.9000	19.9000	19.8700	19.8700	+13.543%	2	188	-23.452%
2026-06-03	17.5000	17.5000	17.5000	17.5000	+5.932%	11	188	-13.086%
2026-06-01	16.5200	16.5200	16.5200	16.5200	+3.574%	1	177	-7.930%
2026-05-29	15.9500	15.9500	15.9500	15.9500	-3.040%	1	178	-4.639%
2026-05-27	16.4500	16.4500	16.4500	16.4500	+7.236%	1	177	-7.538%
2026-05-21	15.6300	15.6300	15.3400	15.3400	+1.121%	2	177	-0.847%
2026-05-20	14.4800	15.1700	14.4800	15.1700	+10.488%	2	177	+0.264%
2026-05-19	13.7300	13.7300	13.7300	13.7300	-12.436%	1	175	+10.779%
2026-05-18	15.6800	15.6800	15.6800	15.6800	-1.693%	1	175	-2.997%
2026-05-15	15.9500	15.9500	15.9500	15.9500	+10.000%	1	175	-4.639%
2026-05-12	14.5000	14.5000	14.5000	14.5000	-7.051%	2	175	+4.897%
2026-05-04	15.7500	17.1400	15.3000	15.6000	-13.237%	43	176	-2.500%
2026-04-28	17.8300	17.9800	17.8300	17.9800	+1.410%	3	191	-15.406%
2026-04-24	17.8400	17.8400	17.7300	17.7300	+1.026%	2	188	-14.213%
2026-04-22	17.5500	17.5500	17.5500	17.5500	-11.587%	1	188	-13.333%
2026-04-10	20.0000	20.0000	19.8500	19.8500	+2.320%	2	188	-23.375%
2026-04-06	19.4000	19.4000	19.4000	19.4000	+38.571%	1	190	-21.598%
2026-04-01	14.0000	14.0000	14.0000	14.0000	-24.852%	1	190	+8.643%
2026-03-27	18.6300	18.6300	18.6300	18.6300	+7.007%	3	189	-18.357%
2026-03-24	17.0000	17.4100	16.1000	17.4100	+26.618%	3	192	-12.636%
2026-03-19	14.5000	14.5000	13.7500	13.7500	+0.733%	4	190	+10.618%
2026-03-18	14.2700	14.2700	13.6500	13.6500	-4.211%	3	191	+11.429%
2026-03-17	14.2500	14.2500	14.2500	14.2500	-2.397%	1	194	+6.737%
2026-03-16	14.6000	14.6000	14.6000	14.6000	-5.806%	1	194	+4.178%
2026-03-10	15.4900	15.5000	15.3300	15.5000	-4.908%	3	193	-1.871%
2026-03-09	16.3000	16.3000	16.3000	16.3000	-2.220%	1	193	-6.687%
2026-03-06	16.6700	16.6700	16.6700	16.6700	+2.270%	1	194	-8.758%
2026-03-05	16.3000	16.3000	16.3000	16.3000	-1.212%	1	193	-6.687%
2026-03-04	16.5500	16.5500	16.5000	16.5000	+4.962%	3	192	-7.818%
2026-03-03	17.4500	17.4500	15.7200	15.7200	-8.178%	5	193	-3.244%
2026-03-02	17.8000	17.8000	17.0100	17.1200	-4.889%	6	197	-11.157%
2026-02-26	18.3500	18.3500	18.0000	18.0000	-6.784%	11	196	-15.500%
2026-02-25	20.7000	20.7000	19.3100	19.3100	-21.344%	9	209	-21.233%
2026-02-23	24.5500	24.5500	24.5500	24.5500	+6.600%	1	209	-38.045%
2026-02-18	23.0300	23.0300	23.0300	23.0300	-3.801%	3	210	-33.956%
2026-02-17	23.9400	23.9400	23.9400	23.9400	-0.829%	1	207	-36.466%
2026-02-13	24.1400	24.1400	24.1400	24.1400	-2.109%	1	206	-36.993%
2026-02-12	24.6000	24.6600	24.6000	24.6600	+6.615%	2	206	-38.321%
2026-02-10	23.5000	23.5000	23.0100	23.1300	-0.730%	12	205	-34.241%
2026-02-09	23.3000	23.3000	23.3000	23.3000	-15.426%	1	206	-34.721%
2026-02-05	27.5500	27.5500	27.5500	27.5500	+8.893%	2	205	-44.791%
2026-02-04	24.7100	25.5500	24.7100	25.3000	+1.322%	8	205	-39.881%
2026-02-03	24.9700	24.9700	24.9700	24.9700	+13.500%	4	197	-39.087%
2026-01-30	21.5600	22.2000	21.5500	22.0000	+4.762%	12	197	-30.864%
2026-01-29	21.0000	21.0000	21.0000	21.0000	+7.858%	2	195	-27.571%
2026-01-28	19.2900	19.8700	19.2900	19.4700	-5.024%	6	195	-21.880%
2026-01-27	20.3000	20.6400	20.3000	20.5000	+0.985%	7	198	-25.805%
2026-01-26	20.3000	20.3000	20.3000	20.3000	-0.441%	2	193	-25.074%
2026-01-23	20.3900	20.3900	20.3900	20.3900	+4.297%	3	192	-25.405%
2026-01-22	19.5500	19.5500	19.5500	19.5500	-2.881%	1	189	-22.199%
2026-01-21	19.9100	20.1300	19.7800	20.1300	+2.443%	7	188	-24.441%
2026-01-20	18.9800	19.6500	18.9800	19.6500	+4.521%	2	181	-22.595%
2026-01-15	18.8000	18.8000	18.8000	18.8000	+3.014%	1	179	-19.096%
2026-01-13	18.2500	18.2500	18.2500	18.2500	-6.602%	1	178	-16.658%
2026-01-12	19.5400	19.5400	19.5400	19.5400	+5.223%	2	179	-22.160%
2026-01-06	18.7000	18.7000	18.5700	18.5700	-0.215%	2	178	-18.094%
2026-01-05	18.4000	18.6100	18.4000	18.6100	-3.174%	2	178	-18.270%
2025-12-31	17.2600	19.2200	17.2600	19.2200	+1.963%	2	178	-20.864%
2025-12-23	18.8000	18.8500	18.8000	18.8500	+4.955%	2	178	-19.310%
2025-12-22	18.4800	18.4800	17.9600	17.9600	-4.264%	8	184	-15.312%
2025-12-19	18.9800	18.9800	18.7600	18.7600	-2.088%	2	184	-18.923%
2025-12-18	19.2800	19.2800	18.5800	19.1600	-0.879%	6	186	-20.616%
2025-12-17	19.5300	19.5300	18.4500	19.3300	-0.309%	33	190	-21.314%
2025-12-16	20.5900	20.5900	19.2700	19.3900	-7.358%	75	190	-21.558%
2025-12-15	20.0000	22.0500	20.0000	20.9300	+15.317%	230	251	-27.329%
2025-12-10	18.6500	18.6500	18.1500	18.1500	+2.254%	3	244	-16.198%
2025-12-04	17.7500	17.7500	17.7500	17.7500	-5.736%	2	243	-14.310%
2025-12-03	20.1900	21.0800	18.5200	18.8300	-7.241%	263	241	-19.225%
2025-12-02	19.0800	21.1200	19.0800	20.3000	+1.500%	330	200	-25.074%
2025-12-01	20.0000	20.0000	20.0000	20.0000	-9.950%	1	2	-23.950%
2025-11-26	22.2100	22.2100	22.2100	22.2100	0.000%	1	0	-31.517%

.dark-mode .RC5Wvl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RC5Wvl{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280616P60CRCL Jun 16 2028 60.00 Put (CRCL280616P00060000)option OPRA

CRCL20280616P60
CRCL Jun 16 2028 60.00 Put (CRCL280616P00060000)
option OPRA