Dark

CRCL20281215P100
CRCL Dec 15 2028 100.00 Put (CRCL281215P00100000)
option OPRA

EOD

Sep 30, 2026

41.65+2.359%(+0.96)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	41.1900	41.6500	41.1900	41.6500	+2.359%	14	3,711	0.000%
2026-09-28	41.5000	41.5000	40.6900	40.6900	-1.238%	23	3,725	+2.359%
2026-09-25	39.3500	41.2000	39.3500	41.2000	+2.233%	2	3,748	+1.092%
2026-09-24	40.3000	40.3000	40.3000	40.3000	-0.050%	8	3,746	+3.350%
2026-09-23	40.1600	40.3200	40.1600	40.3200	+0.199%	7	3,738	+3.299%
2026-09-22	40.0000	40.2400	40.0000	40.2400	-0.396%	2	3,733	+3.504%
2026-09-21	39.0000	40.4000	39.0000	40.4000	-8.182%	3	3,733	+3.094%
2026-09-17	44.0000	44.0000	44.0000	44.0000	-2.222%	1	3,735	-5.341%
2026-09-16	44.3200	45.0000	44.3200	45.0000	+6.838%	2	3,736	-7.444%
2026-09-11	42.1200	42.1200	42.1200	42.1200	-0.684%	1	3,735	-1.116%
2026-09-09	41.7600	42.4100	41.7600	42.4100	+4.458%	2,504	3,734	-1.792%
2026-09-08	41.3100	41.3100	40.6000	40.6000	-0.123%	1,001	1,453	+2.586%
2026-09-04	40.6000	40.6500	40.6000	40.6500	+0.544%	10	687	+2.460%
2026-09-03	42.0000	42.0000	40.2500	40.4300	-8.301%	112	687	+3.018%
2026-09-01	44.0000	44.1000	44.0000	44.0900	+3.692%	4	713	-5.534%
2026-08-31	44.6000	44.6000	42.3300	42.5200	-5.195%	17	713	-2.046%
2026-08-28	44.1600	45.5500	44.1600	44.8500	+3.103%	52	715	-7.135%
2026-08-27	43.5000	43.5000	43.5000	43.5000	-2.379%	1	725	-4.253%
2026-08-25	45.0000	45.0000	44.4400	44.5600	-2.537%	4	724	-6.531%
2026-08-24	45.5400	45.7400	45.0000	45.7200	+0.263%	4	724	-8.902%
2026-08-21	45.4000	45.6200	45.4000	45.6000	-9.703%	10	725	-8.662%
2026-08-14	50.5000	50.5000	50.5000	50.5000	-0.649%	1	722	-17.525%
2026-08-11	52.0000	52.0000	50.8300	50.8300	-4.902%	8	721	-18.060%
2026-08-10	53.6000	54.1700	53.4500	53.4500	+1.519%	6	721	-22.077%
2026-08-07	52.6500	52.6500	52.6500	52.6500	-4.446%	1	723	-20.893%
2026-08-05	55.1200	55.1200	55.1000	55.1000	-1.607%	15	722	-24.410%
2026-08-03	56.6500	56.7500	56.0000	56.0000	-1.217%	34	720	-25.625%
2026-07-31	56.6900	56.6900	56.6900	56.6900	+1.323%	1	717	-26.530%
2026-07-29	55.9500	55.9500	55.9500	55.9500	+1.066%	2	716	-25.559%
2026-07-27	55.4300	55.4300	54.9800	55.3600	-2.363%	13	716	-24.765%
2026-07-24	56.6500	56.7200	56.6200	56.7000	+0.354%	4	716	-26.543%
2026-07-17	56.5000	56.5000	56.5000	56.5000	+0.588%	1	716	-26.283%
2026-07-16	56.1700	56.1700	56.1700	56.1700	+5.543%	1	717	-25.850%
2026-07-10	53.2200	53.2200	53.2200	53.2200	-3.007%	1	717	-21.740%
2026-07-09	54.8700	54.8700	54.8700	54.8700	+2.408%	1	717	-24.093%
2026-07-06	55.1700	55.1700	53.5800	53.5800	-0.409%	61	717	-22.266%
2026-07-02	53.9800	53.9800	52.9500	53.8000	-2.359%	16	743	-22.584%
2026-07-01	54.6500	55.3900	53.4400	55.1000	+1.101%	92	743	-24.410%
2026-06-30	51.7900	54.9000	51.2900	54.5000	+8.956%	44	740	-23.578%
2026-06-29	50.1300	50.4000	50.0200	50.0200	-4.121%	9	733	-16.733%
2026-06-26	53.4700	53.4700	51.9200	52.1700	-2.559%	10	735	-20.165%
2026-06-25	52.5800	53.6600	52.2900	53.5400	+1.787%	34	733	-22.208%
2026-06-24	50.4000	52.6000	50.4000	52.6000	+3.666%	484	727	-20.817%
2026-06-23	50.1700	51.0200	50.0500	50.7400	+4.640%	77	799	-17.915%
2026-06-22	48.9200	48.9200	48.3300	48.4900	-1.981%	180	798	-14.106%
2026-06-18	48.5800	49.9000	48.5800	49.4700	+0.959%	230	816	-15.808%
2026-06-17	49.6300	49.6300	48.7800	49.0000	-2.000%	8	816	-15.000%
2026-06-16	49.0000	50.0000	48.2300	50.0000	+2.627%	13	816	-16.700%
2026-06-15	46.9100	49.6900	46.7900	48.7200	-2.657%	132	818	-14.511%
2026-06-12	49.2900	50.0500	49.1500	50.0500	+1.295%	265	883	-16.783%
2026-06-11	49.9500	49.9800	48.9500	49.4100	-0.523%	1,106	992	-15.705%
2026-06-10	49.1300	50.2400	49.1300	49.6700	+0.081%	246	780	-16.147%
2026-06-09	48.5500	49.6300	47.9500	49.6300	+0.690%	7	782	-16.079%
2026-06-08	50.7800	50.8500	48.3000	49.2900	-1.617%	1,177	783	-15.500%
2026-06-05	48.4800	50.3000	48.4800	50.1000	+8.913%	22	544	-16.866%
2026-06-04	48.0200	48.0200	46.0000	46.0000	-1.667%	28	550	-9.457%
2026-06-03	44.2800	47.0800	44.2800	46.7800	+5.455%	268	561	-10.966%
2026-06-02	43.3600	44.7100	42.3500	44.3600	+2.757%	109	469	-6.109%
2026-06-01	42.3900	44.6700	40.0000	43.1700	-0.553%	169	426	-3.521%
2026-05-28	43.4300	45.5800	41.5000	43.4100	+1.710%	139	328	-4.054%
2026-05-27	42.7000	43.2000	42.0800	42.6800	+0.141%	16	260	-2.413%
2026-05-26	40.5100	42.6200	40.5100	42.6200	+5.417%	23	260	-2.276%
2026-05-22	40.8200	41.6700	40.4300	40.4300	+0.497%	27	233	+3.018%
2026-05-21	41.5400	41.5400	39.8900	40.2300	-1.974%	80	209	+3.530%
2026-05-20	41.2800	42.6400	41.0400	41.0400	+1.685%	35	209	+1.486%
2026-05-19	39.6000	40.6900	39.6000	40.3600	-3.675%	104	208	+3.196%
2026-05-18	40.5300	41.9000	40.5300	41.9000	+1.453%	124	208	-0.597%
2026-05-15	40.9800	42.5000	40.9500	41.3000	+4.982%	7	208	+0.847%
2026-05-14	40.0000	40.0000	38.7900	39.3400	+3.255%	6	209	+5.872%
2026-05-13	38.9100	38.9700	38.1000	38.1000	-2.308%	43	184	+9.318%
2026-05-12	38.5400	39.0000	38.5400	39.0000	+3.202%	2	184	+6.795%
2026-05-11	38.7800	40.2300	37.7900	37.7900	-9.137%	4	184	+10.214%
2026-05-08	39.8500	41.5900	39.8500	41.5900	+3.716%	3	184	+0.144%
2026-05-07	39.5500	41.9000	39.5500	40.1000	-1.183%	9	184	+3.865%
2026-05-06	40.5800	40.5800	40.5800	40.5800	-0.466%	1	178	+2.637%
2026-05-04	42.5000	42.5000	40.0000	40.7700	-11.350%	15	177	+2.158%
2026-04-29	46.1000	46.5700	45.9900	45.9900	-0.130%	5	171	-9.437%
2026-04-28	45.5500	46.0500	45.5500	46.0500	+0.458%	2	170	-9.555%
2026-04-27	44.6000	45.8400	44.6000	45.8400	+2.873%	3	170	-9.140%
2026-04-24	44.6000	44.6000	44.5600	44.5600	+2.437%	3	171	-6.531%
2026-04-22	43.5000	43.5000	43.5000	43.5000	-4.689%	1	168	-4.253%
2026-04-21	44.1100	45.6400	44.1100	45.6400	+2.126%	4	163	-8.742%
2026-04-20	44.6900	44.6900	44.6900	44.6900	+2.736%	1	163	-6.802%
2026-04-17	47.0000	47.0000	42.7800	43.5000	-0.549%	14	162	-4.253%
2026-04-16	43.7400	43.7400	43.7400	43.7400	-0.591%	1	167	-4.778%
2026-04-14	44.5100	44.5100	43.5000	44.0000	-4.431%	10	166	-5.341%
2026-04-13	45.9500	46.0400	45.2900	46.0400	-4.083%	3	172	-9.535%
2026-04-09	47.3000	48.0000	47.2000	48.0000	+6.007%	6	171	-13.229%
2026-04-08	45.7000	45.7000	45.2800	45.2800	-3.144%	17	177	-8.017%
2026-04-07	46.0000	46.7500	46.0000	46.7500	+0.538%	5	160	-10.909%
2026-04-06	46.5000	46.5000	46.5000	46.5000	0.000%	1	155	-10.430%
2026-04-01	46.0000	46.5000	45.6000	46.5000	-1.587%	3	154	-10.430%
2026-03-31	45.0000	47.2500	45.0000	47.2500	+0.854%	2	153	-11.852%
2026-03-30	46.0200	46.8800	45.0800	46.8500	+2.629%	10	151	-11.099%
2026-03-27	44.8700	47.2000	44.8700	45.6500	+3.750%	7	155	-8.762%
2026-03-26	43.1100	44.0000	43.1100	44.0000	+1.453%	3	156	-5.341%
2026-03-25	43.9500	44.2400	43.0000	43.3700	-0.413%	15	155	-3.966%
2026-03-24	43.0000	44.8700	41.0000	43.5500	+10.365%	146	154	-4.363%
2026-03-20	39.4600	39.4600	39.4600	39.4600	+4.613%	10	14	+5.550%
2026-03-16	38.0000	38.9500	37.7200	37.7200	-2.153%	4	14	+10.419%
2026-03-11	39.5300	39.5300	38.0000	38.5500	-2.774%	5	15	+8.042%
2026-03-10	39.8900	40.1100	39.6400	39.6500	-2.819%	12	12	+5.044%
2026-03-09	40.8000	40.8000	40.8000	40.8000	0.000%	10	10	+2.083%

.dark-mode .vXxJTl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vXxJTl{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215P100CRCL Dec 15 2028 100.00 Put (CRCL281215P00100000)option OPRA

CRCL20281215P100
CRCL Dec 15 2028 100.00 Put (CRCL281215P00100000)
option OPRA