Dark

CRCL20280616P85
CRCL Jun 16 2028 85.00 Put (CRCL280616P00085000)
option OPRA

EOD

Sep 23, 2026

27.50+0.917%(+0.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	27.5000	27.5500	27.5000	27.5000	+0.917%	9	2,096	0.000%
2026-09-22	27.2500	27.2500	27.2500	27.2500	-0.366%	1	2,088	+0.917%
2026-09-21	27.0500	27.3500	27.0500	27.3500	-4.102%	3	2,087	+0.548%
2026-09-18	28.7000	28.7000	28.5200	28.5200	-4.295%	2	2,084	-3.576%
2026-09-17	29.8000	29.8000	29.8000	29.8000	+3.114%	5	2,084	-7.718%
2026-09-09	28.7500	28.9000	28.7500	28.9000	+5.282%	2	2,079	-4.844%
2026-09-03	27.7300	27.9600	27.4500	27.4500	-10.877%	15	2,078	+0.182%
2026-08-31	30.8000	30.8000	30.8000	30.8000	-2.067%	1	2,078	-10.714%
2026-08-28	31.4500	31.4500	31.4500	31.4500	+1.452%	29	2,078	-12.560%
2026-08-27	31.0000	31.0000	31.0000	31.0000	-4.380%	1	2,049	-11.290%
2026-08-25	32.3000	32.6200	31.9000	32.4200	+3.117%	78	2,050	-15.176%
2026-08-24	31.8500	31.8500	31.4400	31.4400	-18.885%	2	2,013	-12.532%
2026-08-11	38.8500	38.9100	38.4300	38.7600	-0.870%	76	2,013	-29.051%
2026-08-07	39.1000	39.1000	39.1000	39.1000	-2.250%	1	1,975	-29.668%
2026-08-06	42.0900	42.3100	40.0000	40.0000	-3.054%	3	1,974	-31.250%
2026-08-05	43.4300	43.4300	41.2300	41.2600	-3.055%	262	1,973	-33.349%
2026-08-03	42.9800	42.9800	42.4500	42.5600	-0.375%	4	1,972	-35.385%
2026-07-31	42.2000	42.7200	41.7900	42.7200	+1.593%	463	1,973	-35.627%
2026-07-28	42.0500	42.0500	42.0500	42.0500	+0.238%	1	1,939	-34.602%
2026-07-24	41.6500	41.9500	41.6500	41.9500	+3.071%	2	1,939	-34.446%
2026-07-22	40.7000	40.7000	40.7000	40.7000	+3.378%	1	1,937	-32.432%
2026-07-21	38.9000	39.3700	38.8400	39.3700	-8.121%	3	1,937	-30.150%
2026-07-17	42.5300	42.8500	42.5300	42.8500	+2.881%	3	1,936	-35.823%
2026-07-14	41.6500	41.6500	41.6500	41.6500	+4.885%	1	1,937	-33.974%
2026-07-10	39.7100	39.7100	39.7100	39.7100	-3.028%	1	1,936	-30.748%
2026-07-08	41.3000	41.3000	40.9500	40.9500	+1.011%	3	1,936	-32.845%
2026-07-06	40.5400	40.5400	40.5400	40.5400	-1.242%	1	1,933	-32.166%
2026-07-01	41.0500	41.0500	41.0500	41.0500	+5.256%	1	1,933	-33.009%
2026-06-25	38.5000	39.0000	38.5000	39.0000	+5.206%	2	1,932	-29.487%
2026-06-24	37.0700	37.0700	37.0700	37.0700	+5.163%	30	1,930	-25.816%
2026-06-18	35.2500	35.2500	35.2500	35.2500	0.000%	1	1,959	-21.986%
2026-06-11	35.1800	35.2500	35.1800	35.2500	+0.916%	2	1,959	-21.986%
2026-06-10	34.9300	34.9300	34.9300	34.9300	-1.188%	30	1,960	-21.271%
2026-06-09	35.3500	35.3500	35.3500	35.3500	+0.569%	1	1,930	-22.207%
2026-06-08	35.1500	35.1500	35.1500	35.1500	+11.058%	1	1,929	-21.764%
2026-06-02	30.9000	31.6500	30.9000	31.6500	+5.324%	8	1,928	-13.112%
2026-05-27	30.3000	30.3000	29.7300	30.0500	+3.194%	56	1,920	-8.486%
2026-05-26	29.1200	29.1200	29.1200	29.1200	+1.996%	2	1,865	-5.563%
2026-05-22	28.5500	28.5500	28.5500	28.5500	-0.868%	8	1,855	-3.678%
2026-05-20	29.0000	29.0000	28.5000	28.8000	-2.538%	58	1,855	-4.514%
2026-05-18	29.5500	29.5500	29.5500	29.5500	+4.602%	5	1,792	-6.937%
2026-05-15	29.0000	29.0000	28.2500	28.2500	+3.291%	100	1,792	-2.655%
2026-05-14	27.3500	27.3500	27.3500	27.3500	+1.862%	15	1,692	+0.548%
2026-05-13	27.3000	27.3000	26.8000	26.8500	+3.868%	54	1,623	+2.421%
2026-05-11	27.2500	27.2500	25.4000	25.8500	-6.171%	410	1,623	+6.383%
2026-05-06	28.0000	28.0000	27.4000	27.5500	-13.283%	97	1,213	-0.181%
2026-04-28	31.7800	31.7800	31.7700	31.7700	-6.283%	2	1,116	-13.440%
2026-04-09	34.0000	34.4000	33.9000	33.9000	-1.597%	80	1,116	-18.879%
2026-04-02	34.5000	34.5500	34.4000	34.4500	+31.489%	125	941	-20.174%
2026-03-19	26.2000	26.2000	26.2000	26.2000	+8.264%	10	941	+4.962%
2026-03-17	25.5000	25.5000	24.2000	24.2000	-4.612%	2	931	+13.636%
2026-03-16	24.7700	27.2500	24.7700	25.3700	-8.180%	3	931	+8.396%
2026-03-11	27.6300	27.6300	27.6300	27.6300	-1.847%	1	932	-0.471%
2026-03-09	28.1500	28.1500	28.1500	28.1500	-4.317%	1	931	-2.309%
2026-03-05	29.2900	29.4200	29.2900	29.4200	-2.324%	2	930	-6.526%
2026-03-04	30.5000	30.5000	30.1200	30.1200	-1.408%	6	932	-8.699%
2026-03-03	30.5500	30.5500	30.5500	30.5500	-3.139%	5	938	-9.984%
2026-03-02	31.5400	31.5400	31.5400	31.5400	-21.737%	1	943	-12.809%
2026-02-18	40.2500	40.4500	40.2000	40.3000	-2.539%	30	942	-31.762%
2026-02-13	41.3500	41.3500	41.3500	41.3500	-1.945%	2	912	-33.495%
2026-02-12	42.1700	42.1700	42.1700	42.1700	+0.765%	1	912	-34.788%
2026-02-10	42.3000	42.3700	41.7000	41.8500	-5.616%	23	911	-34.289%
2026-02-06	44.3400	44.3400	44.3400	44.3400	+1.861%	1	888	-37.979%
2026-02-05	43.5300	43.5300	43.5300	43.5300	-2.617%	1	887	-36.825%
2026-02-04	45.4500	45.4500	43.6500	44.7000	+3.353%	63	886	-38.479%
2026-02-03	43.2000	43.4000	43.2000	43.2500	+8.260%	101	835	-36.416%
2026-02-02	39.9500	39.9500	39.9500	39.9500	+2.699%	1	734	-31.164%
2026-01-30	39.5000	39.7000	38.9000	38.9000	+1.699%	95	733	-29.306%
2026-01-29	37.7900	38.4000	37.0500	38.2500	+4.138%	202	640	-28.105%
2026-01-27	36.7300	36.7300	36.7300	36.7300	+0.630%	1	453	-25.129%
2026-01-26	36.5000	36.5000	36.5000	36.5000	+2.212%	10	452	-24.658%
2026-01-22	35.7100	35.7100	35.7100	35.7100	-0.668%	1	442	-22.991%
2026-01-20	35.5000	36.2000	35.5000	35.9500	+4.964%	42	441	-23.505%
2026-01-16	35.0700	35.0700	33.9500	34.2500	+0.676%	357	219	-19.708%
2026-01-15	34.6500	34.6500	34.0200	34.0200	+0.740%	3	219	-19.165%
2026-01-14	33.7700	33.7700	33.7700	33.7700	+1.840%	1	217	-18.567%
2026-01-13	33.3500	33.3500	33.1600	33.1600	-4.713%	2	217	-17.069%
2026-01-12	34.8000	34.8000	34.8000	34.8000	+3.418%	10	217	-20.977%
2026-01-06	33.9600	33.9600	33.6500	33.6500	-0.119%	10	217	-18.276%
2026-01-05	33.6900	33.6900	33.6900	33.6900	-4.615%	1	207	-18.373%
2026-01-02	35.1300	35.3200	34.5700	35.3200	+2.051%	203	207	-22.140%
2025-12-31	34.6100	34.6100	34.6100	34.6100	-1.001%	1	24	-20.543%
2025-12-23	33.8000	34.9600	33.8000	34.9600	+6.165%	2	24	-21.339%
2025-12-22	32.9300	32.9300	32.9300	32.9300	-2.833%	1	21	-16.490%
2025-12-19	33.8900	33.8900	33.8900	33.8900	-1.022%	1	21	-18.855%
2025-12-17	34.2000	34.2400	34.2000	34.2400	-8.278%	3	20	-19.685%
2025-12-15	37.2500	37.3300	37.2500	37.3300	+9.312%	3	17	-26.333%
2025-12-11	35.2000	35.2000	34.1500	34.1500	+0.886%	4	17	-19.473%
2025-12-09	34.1000	34.1000	33.1000	33.8500	-1.023%	3	19	-18.759%
2025-12-08	34.0700	35.8000	34.0700	34.2000	+6.047%	9	21	-19.591%
2025-12-04	35.8300	35.8300	32.2500	32.2500	-11.981%	2	12	-14.729%
2025-12-01	36.9500	36.9500	36.6400	36.6400	0.000%	12	11	-24.945%

.dark-mode .vym3XP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vym3XP{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20280616P85CRCL Jun 16 2028 85.00 Put (CRCL280616P00085000)option OPRA

CRCL20280616P85
CRCL Jun 16 2028 85.00 Put (CRCL280616P00085000)
option OPRA