Dark

CRCL20281215P55
CRCL Dec 15 2028 55.00 Put (CRCL281215P00055000)
option OPRA

EOD

Sep 29, 2026

14.10+0.356%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.1000	14.1000	14.1000	14.1000	+0.356%	1	666	0.000%
2026-09-28	14.1500	14.1500	13.8000	14.0500	-1.404%	7	665	+0.356%
2026-09-25	14.0000	14.2500	13.9000	14.2500	0.000%	97	659	-1.053%
2026-09-23	14.2500	14.2500	14.2500	14.2500	+4.015%	1	631	-1.053%
2026-09-21	13.7000	13.7000	13.7000	13.7000	-6.229%	1	630	+2.920%
2026-09-18	14.6100	14.6100	14.6100	14.6100	-11.077%	1	631	-3.491%
2026-09-16	16.4300	16.4300	16.4300	16.4300	+5.727%	4	631	-14.181%
2026-09-15	15.5400	15.5400	15.5400	15.5400	+1.238%	1	627	-9.266%
2026-09-09	15.3500	15.3500	15.3500	15.3500	+7.493%	2	626	-8.143%
2026-09-04	14.5000	14.5000	14.2800	14.2800	-3.055%	2	625	-1.261%
2026-09-03	15.2000	15.2000	14.7300	14.7300	-9.632%	2	625	-4.277%
2026-09-01	16.2400	16.3000	15.4000	16.3000	+1.558%	25	627	-13.497%
2026-08-27	16.6000	17.4000	15.8000	16.0500	-10.485%	72	640	-12.150%
2026-08-26	17.9300	17.9300	17.9300	17.9300	-10.125%	2	644	-21.361%
2026-08-14	19.8100	19.9500	19.7200	19.9500	+0.251%	11	642	-29.323%
2026-08-12	20.4000	20.4000	19.9000	19.9000	-3.210%	5	644	-29.146%
2026-08-11	20.3900	20.9500	19.8300	20.5600	-2.328%	35	648	-31.420%
2026-08-10	21.4100	21.6700	21.0500	21.0500	-6.027%	147	618	-33.017%
2026-08-07	22.4000	22.4000	22.4000	22.4000	+0.313%	1	645	-37.054%
2026-08-06	22.3300	22.3300	21.9000	22.3300	+0.135%	9	646	-36.856%
2026-08-05	22.3000	22.3000	22.3000	22.3000	-0.446%	1	644	-36.771%
2026-08-04	21.8000	22.4000	21.8000	22.4000	-3.030%	2	644	-37.054%
2026-08-03	23.1000	23.1000	23.1000	23.1000	+3.309%	1	644	-38.961%
2026-07-30	22.3600	22.3600	22.3600	22.3600	-0.755%	1	643	-36.941%
2026-07-23	22.5300	22.5300	22.5300	22.5300	+4.548%	2	642	-37.417%
2026-07-22	21.2000	21.5500	21.0400	21.5500	+2.375%	5	644	-34.571%
2026-07-21	21.4800	21.4800	21.0200	21.0500	-9.267%	8	643	-33.017%
2026-07-17	23.2000	23.2000	23.2000	23.2000	+1.310%	1	638	-39.224%
2026-07-16	22.9000	22.9000	22.9000	22.9000	+5.094%	1	638	-38.428%
2026-07-15	21.7900	21.7900	21.7900	21.7900	-2.155%	1	639	-35.291%
2026-07-14	22.2700	22.2700	22.2700	22.2700	+3.823%	1	639	-36.686%
2026-07-07	21.4500	21.4500	21.4500	21.4500	+2.533%	5	638	-34.266%
2026-07-06	22.3200	22.3200	20.9100	20.9200	-0.096%	61	633	-32.600%
2026-07-02	21.8500	21.9600	20.8500	20.9400	-7.140%	14	657	-32.665%
2026-07-01	22.3000	22.5500	21.2000	22.5500	+1.714%	65	657	-37.472%
2026-06-30	21.1000	22.1700	19.9000	22.1700	+14.692%	27	654	-36.401%
2026-06-29	19.4000	19.4900	19.3300	19.3300	-3.495%	5	645	-27.056%
2026-06-26	20.9900	21.0100	20.0300	20.0300	-6.227%	11	645	-29.606%
2026-06-25	21.5500	21.9500	20.5500	21.3600	+3.238%	25	643	-33.989%
2026-06-24	18.9800	21.0800	18.9500	20.6900	+7.313%	439	642	-31.851%
2026-06-23	19.6000	19.9700	19.2800	19.2800	+4.273%	56	723	-26.867%
2026-06-22	18.3500	18.6400	18.3500	18.4900	-3.143%	177	722	-23.743%
2026-06-18	18.7300	19.2600	18.5800	19.0900	+0.210%	210	723	-26.139%
2026-06-17	19.2800	19.2800	19.0500	19.0500	-1.295%	5	723	-25.984%
2026-06-16	18.9000	19.8500	18.9000	19.3000	-0.155%	20	723	-26.943%
2026-06-15	17.8100	19.5000	17.8100	19.3300	-0.923%	130	728	-27.056%
2026-06-12	18.8600	19.5200	18.6300	19.5100	+1.403%	266	728	-27.729%
2026-06-11	20.5800	20.7200	19.2100	19.2400	-4.279%	1,103	753	-26.715%
2026-06-10	18.8600	20.5600	18.8600	20.1000	+2.919%	243	729	-29.851%
2026-06-09	19.8700	19.8700	18.9000	19.5300	+2.038%	5	728	-27.803%
2026-06-08	19.4700	19.9200	17.9700	19.1400	-0.312%	1,173	728	-26.332%
2026-06-05	17.8500	20.0000	17.8500	19.2000	+3.393%	7	472	-26.563%
2026-06-04	19.9500	19.9500	17.0000	18.5700	+1.475%	27	467	-24.071%
2026-06-03	16.6800	18.4800	16.6500	18.3000	+11.995%	258	478	-22.951%
2026-06-02	16.3300	17.0300	15.8800	16.3400	+0.616%	98	383	-13.709%
2026-06-01	15.8800	17.2400	15.8800	16.2400	-0.733%	63	335	-13.177%
2026-05-28	16.4000	17.7500	15.0000	16.3600	+3.479%	135	304	-13.814%
2026-05-27	16.2000	16.2000	14.8800	15.8100	-4.240%	13	236	-10.816%
2026-05-26	15.4500	16.5100	15.4300	16.5100	+7.138%	16	234	-14.597%
2026-05-22	15.1500	15.9000	15.1500	15.4100	+10.943%	28	212	-8.501%
2026-05-21	15.4900	15.4900	13.7200	13.8900	-11.697%	83	168	+1.512%
2026-05-20	15.4100	15.7600	15.1800	15.7300	+9.085%	34	168	-10.362%
2026-05-19	14.1200	14.7800	14.0500	14.4200	-6.485%	104	42	-2.219%
2026-05-18	15.4100	15.6200	15.3400	15.4200	-0.516%	121	42	-8.560%
2026-05-15	15.5100	15.5100	15.4900	15.5000	+2.990%	3	42	-9.032%
2026-05-14	13.9600	15.0500	13.9600	15.0500	+7.270%	4	39	-6.312%
2026-05-13	14.0500	14.0500	14.0300	14.0300	-2.502%	42	15	+0.499%
2026-05-12	14.7400	14.7400	14.3900	14.3900	-2.242%	2	15	-2.015%
2026-05-11	12.6300	14.9000	12.6200	14.7200	-6.835%	4	15	-4.212%
2026-05-08	14.3300	15.8000	14.3300	15.8000	-3.776%	4	17	-10.759%
2026-05-07	14.4800	16.4200	14.4800	16.4200	-6.705%	3	13	-14.129%
2026-04-22	17.6000	17.6000	17.6000	17.6000	+3.529%	1	11	-19.886%
2026-03-24	17.0000	17.0000	17.0000	17.0000	+20.824%	1	10	-17.059%
2026-03-17	14.0700	14.0700	14.0700	14.0700	-5.061%	1	9	+0.213%
2026-03-16	14.8200	14.8200	14.8200	14.8200	-9.080%	1	8	-4.858%
2026-03-06	16.0500	16.3000	16.0500	16.3000	-8.786%	6	8	-13.497%
2026-03-02	17.8700	17.8700	17.8700	17.8700	0.000%	2	2	-21.097%

.dark-mode .mTPCC5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mTPCC5{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215P55CRCL Dec 15 2028 55.00 Put (CRCL281215P00055000)option OPRA

CRCL20281215P55
CRCL Dec 15 2028 55.00 Put (CRCL281215P00055000)
option OPRA