Dark

CRCL20281215P35
CRCL Dec 15 2028 35.00 Put (CRCL281215P00035000)
option OPRA

EOD

Sep 28, 2026

5.75-2.542%(-0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.7000	5.7500	5.7000	5.7500	-2.542%	3	593	0.000%
2026-09-25	5.9000	5.9000	5.9000	5.9000	+1.549%	1	592	-2.542%
2026-09-21	5.8100	5.8100	5.8100	5.8100	-3.967%	4	591	-1.033%
2026-09-18	6.2600	6.2600	6.0300	6.0500	-15.147%	26	587	-4.959%
2026-09-16	7.1300	7.1300	7.1300	7.1300	+4.545%	1	585	-19.355%
2026-09-15	6.8200	6.8200	6.8200	6.8200	+4.923%	10	586	-15.689%
2026-09-14	6.5000	6.5000	6.5000	6.5000	-2.985%	1	576	-11.538%
2026-09-11	6.5300	6.7000	6.5200	6.7000	-1.471%	3	576	-14.179%
2026-09-09	6.6000	6.8000	6.6000	6.8000	+3.030%	5	577	-15.441%
2026-09-08	6.3500	6.6000	6.3500	6.6000	+7.317%	37	574	-12.879%
2026-09-04	6.1000	6.1500	6.1000	6.1500	0.000%	7	569	-6.504%
2026-09-03	6.7000	6.7000	6.1500	6.1500	-8.889%	11	569	-6.504%
2026-09-02	6.7500	6.7500	6.7500	6.7500	-5.594%	5	567	-14.815%
2026-09-01	7.2000	7.2000	7.0900	7.1500	-1.107%	8	562	-19.580%
2026-08-31	7.2300	7.2300	7.2300	7.2300	-1.499%	1	556	-20.470%
2026-08-28	7.2000	7.3400	7.2000	7.3400	+1.944%	3	555	-21.662%
2026-08-27	7.6500	7.6500	7.2000	7.2000	-5.512%	242	555	-20.139%
2026-08-25	7.7200	7.7200	7.4000	7.6200	-1.039%	3	732	-24.541%
2026-08-24	7.4800	7.7000	7.4800	7.7000	-8.768%	3	732	-25.325%
2026-08-20	8.2500	8.4400	8.2500	8.4400	-0.706%	6	734	-31.872%
2026-08-19	8.5000	8.5000	8.5000	8.5000	-5.660%	1	729	-32.353%
2026-08-18	9.0000	9.0100	8.9000	9.0100	+3.563%	82	730	-36.182%
2026-08-17	8.8000	8.8000	8.6000	8.7000	-7.447%	7	688	-33.908%
2026-08-12	9.4500	9.4500	9.4000	9.4000	-2.993%	21	686	-38.830%
2026-08-11	9.5000	9.7000	9.4500	9.6900	-0.615%	27	697	-40.660%
2026-08-10	10.2000	10.3000	9.7500	9.7500	-4.878%	34	724	-41.026%
2026-08-07	10.3700	10.3700	10.2000	10.2500	-1.726%	6	725	-43.902%
2026-08-06	11.5200	11.5200	10.1100	10.4300	+0.288%	16	721	-44.871%
2026-08-05	11.0200	11.0200	10.2500	10.4000	-2.804%	11	709	-44.712%
2026-08-04	10.9000	10.9000	10.5900	10.7000	0.000%	10	704	-46.262%
2026-08-03	11.2000	11.2000	9.8500	10.7000	-1.292%	47	696	-46.262%
2026-07-31	10.5300	11.0400	10.5300	10.8400	+3.238%	243	660	-46.956%
2026-07-30	10.1000	10.7900	10.1000	10.5000	-4.022%	113	655	-45.238%
2026-07-29	10.6900	11.4700	9.7400	10.9400	+5.803%	213	669	-47.441%
2026-07-28	11.0000	11.0000	8.7100	10.3400	-3.364%	5	733	-44.391%
2026-07-27	10.9400	10.9400	10.7000	10.7000	-3.690%	62	732	-46.262%
2026-07-24	11.5000	11.5000	11.1100	11.1100	+1.369%	19	739	-48.245%
2026-07-23	10.9000	10.9600	10.9000	10.9600	+6.719%	2	739	-47.536%
2026-07-22	10.0100	10.2700	10.0100	10.2700	-4.108%	3	738	-44.012%
2026-07-21	10.2000	10.7300	9.8200	10.7100	-0.741%	724	737	-46.312%
2026-07-20	10.7900	10.8400	10.7800	10.7900	-0.277%	5	448	-46.710%
2026-07-16	10.4600	11.2400	10.4400	10.8200	+5.561%	131	449	-46.858%
2026-07-15	9.9800	10.2500	9.9700	10.2500	-4.206%	46	449	-43.902%
2026-07-14	10.2400	10.7000	10.2400	10.7000	+2.885%	11	449	-46.262%
2026-07-10	10.4000	10.4000	10.2000	10.4000	0.000%	67	440	-44.712%
2026-07-09	10.9900	10.9900	10.4000	10.4000	-4.587%	5	493	-44.712%
2026-07-08	10.9000	10.9000	10.9000	10.9000	+8.458%	1	489	-47.248%
2026-07-07	10.0500	10.0500	10.0500	10.0500	-0.495%	1	490	-42.786%
2026-07-06	10.5000	10.5000	10.1000	10.1000	-3.901%	3	489	-43.069%
2026-07-02	10.3000	10.5100	10.3000	10.5100	-2.685%	14	478	-45.290%
2026-07-01	10.4000	10.8000	10.4000	10.8000	+2.370%	23	478	-46.759%
2026-06-30	9.5000	10.5600	9.5000	10.5500	+17.222%	80	455	-45.498%
2026-06-29	9.2500	9.2500	9.0000	9.0000	-5.263%	11	379	-36.111%
2026-06-26	9.5300	9.6500	8.6000	9.5000	-5.000%	121	368	-39.474%
2026-06-25	9.6700	10.0000	9.3800	10.0000	+10.865%	37	247	-42.500%
2026-06-24	9.0200	9.0200	9.0200	9.0200	-1.957%	1	225	-36.253%
2026-06-23	8.6000	9.2000	8.6000	9.2000	+6.977%	2	225	-37.500%
2026-06-22	8.0000	8.6000	8.0000	8.6000	-5.495%	2	225	-33.140%
2026-06-18	8.9900	9.2500	8.9900	9.1000	+7.059%	41	189	-36.813%
2026-06-17	8.5300	8.5300	8.5000	8.5000	-0.118%	40	189	-32.353%
2026-06-15	8.5100	8.5100	8.5100	8.5100	-6.484%	26	189	-32.432%
2026-06-12	8.8500	9.1000	8.8300	9.1000	+13.750%	18	193	-36.813%
2026-06-11	8.0000	8.0000	8.0000	8.0000	-6.323%	1	175	-28.125%
2026-06-09	8.5400	8.5400	8.5400	8.5400	-4.045%	5	174	-32.670%
2026-06-05	8.9000	8.9000	8.9000	8.9000	+9.877%	1	169	-35.393%
2026-06-03	7.6500	8.1000	7.6500	8.1000	+9.459%	2	168	-29.012%
2026-06-02	7.4000	7.4000	7.4000	7.4000	0.000%	1	167	-22.297%
2026-05-28	7.4000	7.4000	7.4000	7.4000	0.000%	1	166	-22.297%
2026-05-27	7.4000	7.4000	7.4000	7.4000	-1.333%	5	165	-22.297%
2026-05-26	6.4000	7.5000	6.4000	7.5000	+16.822%	47	169	-23.333%
2026-05-22	6.7900	6.7900	6.4200	6.4200	-6.957%	10	149	-10.436%
2026-05-21	6.7000	6.9000	6.7000	6.9000	-1.429%	10	145	-16.667%
2026-05-20	7.0000	7.0000	7.0000	7.0000	+11.111%	2	145	-17.857%
2026-05-12	6.0000	6.3000	6.0000	6.3000	+3.618%	5	145	-8.730%
2026-05-11	5.0700	6.0800	5.0700	6.0800	-12.518%	2	140	-5.428%
2026-05-06	6.9500	6.9500	6.9500	6.9500	-7.947%	1	141	-17.266%
2026-05-04	7.5500	7.5500	7.5500	7.5500	-7.362%	10	140	-23.841%
2026-04-30	7.8000	8.1500	7.8000	8.1500	-5.671%	2	130	-29.448%
2026-04-29	8.6400	8.6400	8.6400	8.6400	+2.249%	1	130	-33.449%
2026-04-28	8.4700	8.4700	8.4500	8.4500	+7.234%	2	129	-31.953%
2026-04-13	7.8800	7.8800	7.8800	7.8800	-11.461%	10	128	-27.030%
2026-04-09	8.9000	8.9000	8.9000	8.9000	-3.261%	1	118	-35.393%
2026-04-01	9.2000	9.2000	9.2000	9.2000	0.000%	2	118	-37.500%
2026-03-30	8.7500	9.2000	8.6000	9.2000	+13.161%	18	118	-37.500%
2026-03-26	8.1300	8.1300	8.1300	8.1300	+4.633%	1	104	-29.274%
2026-03-25	8.0000	8.0000	7.7700	7.7700	-7.500%	2	104	-25.997%
2026-03-24	6.7100	8.4000	6.7100	8.4000	+15.068%	51	104	-31.548%
2026-03-05	7.3000	7.3000	7.3000	7.3000	+2.817%	1	80	-21.233%
2026-03-04	7.1000	7.1000	7.1000	7.1000	-7.190%	1	81	-19.014%
2026-03-03	7.8000	7.8500	7.6500	7.6500	-2.423%	8	80	-24.837%
2026-03-02	7.6200	8.0000	7.4500	7.8400	-2.000%	64	84	-26.658%
2026-02-26	8.7000	8.7000	7.8100	8.0000	-7.621%	4	21	-28.125%
2026-02-25	9.4500	9.4500	7.5000	8.6600	-22.679%	23	0	-33.603%
2026-02-23	11.2000	11.2000	11.2000	11.2000	0.000%	1	0	-48.661%

.dark-mode .QGrxm7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QGrxm7{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215P35CRCL Dec 15 2028 35.00 Put (CRCL281215P00035000)option OPRA

CRCL20281215P35
CRCL Dec 15 2028 35.00 Put (CRCL281215P00035000)
option OPRA