Dark

CRCL20281215P50
CRCL Dec 15 2028 50.00 Put (CRCL281215P00050000)
option OPRA

EOD

Sep 28, 2026

11.70-1.266%(-0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.5500	11.7000	11.5500	11.7000	-1.266%	4	1,074	0.000%
2026-09-25	11.8500	12.0000	11.8000	11.8500	+3.043%	977	1,074	-1.266%
2026-09-21	11.5000	11.5000	11.5000	11.5000	-11.538%	1	792	+1.739%
2026-09-17	13.0000	13.0000	13.0000	13.0000	-4.412%	1	791	-10.000%
2026-09-11	12.9000	13.6000	12.9000	13.6000	+5.426%	5	790	-13.971%
2026-09-09	12.9500	12.9500	12.7800	12.9000	+4.453%	4	790	-9.302%
2026-09-04	12.3500	12.3500	12.3500	12.3500	+0.734%	1	790	-5.263%
2026-09-03	12.2500	12.2600	12.2500	12.2600	-12.740%	2	790	-4.568%
2026-08-31	14.0500	14.0500	14.0500	14.0500	-0.284%	1	788	-16.726%
2026-08-28	14.0900	14.0900	14.0900	14.0900	+2.473%	1	788	-16.962%
2026-08-27	13.7500	13.7500	13.7500	13.7500	-4.315%	1	788	-14.909%
2026-08-26	14.3700	14.3700	14.3700	14.3700	+0.842%	10	788	-18.580%
2026-08-25	14.2500	14.2500	14.2500	14.2500	-2.730%	1	788	-17.895%
2026-08-24	13.8000	14.6500	13.8000	14.6500	-2.333%	3	789	-20.137%
2026-08-20	15.0000	15.0000	15.0000	15.0000	-5.660%	1	788	-22.000%
2026-08-19	16.2000	16.2000	15.9000	15.9000	-2.454%	4	788	-26.415%
2026-08-17	16.2800	16.3000	16.2800	16.3000	-3.550%	2	788	-28.221%
2026-08-14	16.9000	16.9000	16.9000	16.9000	+5.100%	2	787	-30.769%
2026-08-13	16.0800	16.0800	16.0800	16.0800	-5.133%	1	789	-27.239%
2026-08-12	17.0100	17.1000	16.7800	16.9500	-2.586%	6	789	-30.973%
2026-08-11	16.9900	17.4000	16.9900	17.4000	-5.074%	3	792	-32.759%
2026-08-10	18.3300	18.3400	18.3300	18.3300	-0.543%	3	791	-36.170%
2026-08-07	18.3500	18.4300	18.3500	18.4300	-2.693%	6	791	-36.517%
2026-08-06	19.2900	19.4800	18.8900	18.9400	-0.105%	1,792	786	-38.226%
2026-08-05	19.4700	19.5100	18.9500	18.9600	+2.045%	293	218	-38.291%
2026-08-04	18.8300	18.9200	18.5800	18.5800	-8.832%	81	351	-37.029%
2026-08-03	20.0000	20.3900	19.3900	20.3800	+5.106%	10	391	-42.591%
2026-07-31	19.2100	19.4900	19.1800	19.3900	+0.937%	116	394	-39.660%
2026-07-30	20.0900	20.0900	18.9600	19.2100	-3.224%	68	336	-39.094%
2026-07-29	19.5900	20.2200	18.7400	19.8500	+6.606%	428	303	-41.058%
2026-07-28	18.6200	18.6200	18.6200	18.6200	-6.432%	1	110	-37.164%
2026-07-24	19.9000	19.9000	19.9000	19.9000	+1.634%	5	110	-41.206%
2026-07-20	19.5800	19.5800	19.5800	19.5800	+0.153%	1	111	-40.245%
2026-07-16	19.5500	19.5500	19.5500	19.5500	+3.003%	1	111	-40.153%
2026-07-15	18.8500	18.9800	18.8500	18.9800	-5.100%	2	110	-38.356%
2026-07-14	20.0000	20.0000	20.0000	20.0000	+9.830%	1	109	-41.500%
2026-07-10	17.7300	18.2100	17.7300	18.2100	-0.492%	3	108	-35.750%
2026-07-06	18.1500	18.3000	18.1500	18.3000	-2.918%	6	107	-36.066%
2026-07-01	18.8400	18.8500	18.8400	18.8500	-1.669%	2	106	-37.931%
2026-06-30	17.2500	19.1700	17.2500	19.1700	+14.107%	18	105	-38.967%
2026-06-29	16.4900	16.8000	16.4900	16.8000	-3.448%	6	91	-30.357%
2026-06-26	18.0000	18.0000	17.4000	17.4000	-3.387%	3	92	-32.759%
2026-06-25	17.7000	18.0100	17.7000	18.0100	+5.322%	6	92	-35.036%
2026-06-24	17.1000	17.1000	17.1000	17.1000	+1.484%	1	90	-31.579%
2026-06-23	16.8500	16.8500	16.8500	16.8500	+7.325%	1	90	-30.564%
2026-06-22	16.2200	16.2700	15.6700	15.7000	-3.917%	4	90	-25.478%
2026-06-18	15.1000	16.5100	15.1000	16.3400	+4.609%	17	87	-28.397%
2026-06-17	16.4400	16.4400	15.6200	15.6200	-3.401%	2	87	-25.096%
2026-06-16	16.2200	16.2200	16.1700	16.1700	+1.063%	2	87	-27.644%
2026-06-15	14.7700	16.0000	14.5000	16.0000	-4.306%	4	87	-26.875%
2026-06-11	16.9600	16.9600	16.7200	16.7200	-1.647%	3	87	-30.024%
2026-06-05	16.5900	17.0000	16.2000	17.0000	+4.938%	4	84	-31.176%
2026-06-01	16.2000	16.2000	16.2000	16.2000	+29.600%	1	82	-27.778%
2026-05-21	12.5000	12.5000	12.5000	12.5000	-3.846%	1	81	-6.400%
2026-05-15	12.6000	13.0000	12.6000	13.0000	+4.586%	12	80	-10.000%
2026-05-14	12.4300	12.4300	12.4300	12.4300	+7.155%	2	68	-5.873%
2026-05-13	12.5000	12.5000	10.9900	11.6000	-0.344%	4	69	+0.862%
2026-05-12	11.6400	11.6400	11.6400	11.6400	+10.646%	1	69	+0.515%
2026-05-11	10.5200	10.5200	10.5200	10.5200	-23.768%	1	69	+11.217%
2026-05-08	13.8000	13.8000	13.8000	13.8000	-4.828%	1	68	-15.217%
2026-05-07	14.5000	14.5000	14.5000	14.5000	+12.056%	1	69	-19.310%
2026-05-05	12.9200	12.9400	12.9200	12.9400	-4.853%	2	70	-9.583%
2026-05-04	12.9000	13.6000	12.9000	13.6000	-14.304%	2	70	-13.971%
2026-04-29	15.8700	15.8700	15.8700	15.8700	+8.328%	2	70	-26.276%
2026-04-28	15.9700	15.9700	14.6500	14.6500	-9.512%	2	72	-20.137%
2026-04-27	16.1900	16.1900	16.1900	16.1900	+19.926%	1	70	-27.733%
2026-04-17	13.5000	13.5000	13.5000	13.5000	-9.396%	1	69	-13.333%
2026-04-16	14.6000	14.9000	14.6000	14.9000	+1.915%	2	68	-21.477%
2026-04-15	14.6200	14.6200	14.6200	14.6200	-8.625%	1	68	-19.973%
2026-04-10	15.9900	16.0000	15.9900	16.0000	0.000%	2	67	-26.875%
2026-04-09	16.0000	16.0000	16.0000	16.0000	0.000%	1	65	-26.875%
2026-04-07	15.9500	16.0000	15.1500	16.0000	-1.235%	12	64	-26.875%
2026-04-06	16.5000	16.5000	14.9000	16.2000	+12.500%	4	53	-27.778%
2026-04-02	14.4000	14.4000	14.4000	14.4000	-7.987%	1	55	-18.750%
2026-03-31	15.6500	15.6500	15.6500	15.6500	+0.064%	1	55	-25.240%
2026-03-30	15.0000	15.6400	15.0000	15.6400	+1.558%	2	55	-25.192%
2026-03-27	15.4000	15.5000	15.4000	15.4000	+6.207%	3	53	-24.026%
2026-03-26	14.5000	14.5000	14.5000	14.5000	0.000%	1	50	-19.310%
2026-03-25	14.7500	14.7500	14.5000	14.5000	-5.722%	5	49	-19.310%
2026-03-24	12.1500	15.3800	12.1500	15.3800	+26.793%	6	44	-23.927%
2026-03-19	12.1300	12.1300	12.1300	12.1300	+20.937%	20	39	-3.545%
2026-03-18	10.0300	10.0300	10.0300	10.0300	-16.901%	4	19	+16.650%
2026-03-17	12.0700	12.0700	12.0700	12.0700	-14.397%	1	15	-3.065%
2026-03-09	14.1000	14.1000	14.1000	14.1000	-0.283%	1	15	-17.021%
2026-03-03	14.3000	14.3000	14.1400	14.1400	-4.909%	5	15	-17.256%
2026-02-25	16.4200	17.5100	14.7400	14.8700	0.000%	12	10	-21.318%

.dark-mode .Dbr0XY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dbr0XY{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215P50CRCL Dec 15 2028 50.00 Put (CRCL281215P00050000)option OPRA

CRCL20281215P50
CRCL Dec 15 2028 50.00 Put (CRCL281215P00050000)
option OPRA