Dark

CRCL20281215P60
CRCL Dec 15 2028 60.00 Put (CRCL281215P00060000)
option OPRA

EOD

Sep 30, 2026

16.70+1.212%(+0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	16.6500	16.7000	16.6500	16.7000	+1.212%	10	5,430	0.000%
2026-09-29	16.5000	16.5000	16.5000	16.5000	-1.257%	1	5,430	+1.212%
2026-09-25	16.6800	16.8000	16.6500	16.7100	+4.438%	390	5,430	-0.060%
2026-09-24	13.1100	16.0000	13.1100	16.0000	-7.246%	5	5,322	+4.375%
2026-09-23	17.2500	17.2500	17.2500	17.2500	+4.545%	10	5,319	-3.188%
2026-09-22	16.5000	16.5000	16.5000	16.5000	+1.289%	10	5,319	+1.212%
2026-09-21	16.2900	16.2900	16.2900	16.2900	-6.914%	1	5,319	+2.517%
2026-09-18	17.5000	17.5000	17.5000	17.5000	-4.528%	1	5,319	-4.571%
2026-09-17	18.3300	18.3300	18.3300	18.3300	-3.931%	5	5,319	-8.893%
2026-09-16	19.4700	19.4700	18.8500	19.0800	+2.581%	24	5,314	-12.474%
2026-09-15	18.1100	18.6000	18.1100	18.6000	+4.202%	3,753	5,313	-10.215%
2026-09-09	17.9500	17.9500	17.7500	17.8500	+1.420%	16	1,645	-6.443%
2026-09-08	17.1800	17.6000	17.1700	17.6000	+5.075%	1,508	1,644	-5.114%
2026-09-04	16.8300	17.6500	16.7500	16.7500	-0.593%	3	305	-0.299%
2026-09-03	17.7000	17.7000	16.7700	16.8500	-10.515%	30	305	-0.890%
2026-09-02	19.0900	19.0900	18.8300	18.8300	-2.938%	2	313	-11.312%
2026-08-31	19.1500	19.4000	18.9200	19.4000	+1.837%	17	312	-13.918%
2026-08-28	18.9200	19.0700	18.9200	19.0500	+0.263%	11	306	-12.336%
2026-08-27	19.5200	20.7500	18.7500	19.0000	-1.401%	356	296	-12.105%
2026-08-26	19.3000	19.3000	19.2700	19.2700	+0.732%	2	211	-13.337%
2026-08-25	19.5000	19.6300	19.1300	19.1300	-3.724%	4	212	-12.703%
2026-08-24	19.5000	19.8700	19.5000	19.8700	+0.404%	10	212	-15.954%
2026-08-21	19.5000	19.7900	19.5000	19.7900	-4.534%	11	217	-15.614%
2026-08-20	20.9800	20.9800	20.0800	20.7300	-1.192%	27	227	-19.440%
2026-08-19	22.0000	22.0000	20.9800	20.9800	-8.063%	3	235	-20.400%
2026-08-14	22.8200	22.8200	22.8200	22.8200	+2.793%	1	235	-26.819%
2026-08-13	22.2000	22.2000	22.2000	22.2000	-2.845%	6	235	-24.775%
2026-08-12	23.2500	23.2500	22.8500	22.8500	-5.967%	10	229	-26.915%
2026-08-10	24.6500	24.9800	24.3000	24.3000	+0.289%	238	221	-31.276%
2026-08-07	24.6500	24.6500	24.2300	24.2300	-3.080%	2	362	-31.077%
2026-08-06	25.4400	25.8500	25.0000	25.0000	-0.872%	4	361	-33.200%
2026-08-05	25.3700	26.1000	25.2200	25.2200	+0.199%	5	361	-33.783%
2026-08-04	25.1700	25.1700	25.1700	25.1700	-4.803%	1	359	-33.651%
2026-08-03	26.1000	26.9500	26.1000	26.4400	+2.759%	11	358	-36.838%
2026-07-31	26.8600	26.8600	25.6700	25.7300	-1.304%	238	353	-35.095%
2026-07-30	26.0200	26.6700	25.7600	26.0700	+0.038%	92	353	-35.942%
2026-07-29	25.8000	26.8200	25.3500	26.0600	+5.806%	215	355	-35.917%
2026-07-28	26.6900	26.6900	24.6300	24.6300	-2.687%	5	415	-32.197%
2026-07-27	24.7300	25.3600	24.7300	25.3100	-4.957%	62	414	-34.018%
2026-07-24	26.6300	26.6300	26.6300	26.6300	+2.344%	2	438	-37.289%
2026-07-23	26.0200	26.0200	26.0200	26.0200	+4.750%	1	440	-35.819%
2026-07-22	24.4500	24.8400	24.4500	24.8400	+2.942%	3	439	-32.770%
2026-07-21	24.0000	24.5800	24.0000	24.1300	-5.999%	740	438	-30.792%
2026-07-20	26.2400	26.2400	25.6700	25.6700	-1.985%	9	107	-34.944%
2026-07-16	25.2300	26.4500	25.1600	26.1900	+5.223%	141	100	-36.235%
2026-07-15	26.0400	26.0400	24.8900	24.8900	-2.545%	46	68	-32.905%
2026-07-14	26.1000	26.4100	25.5400	25.5400	+3.990%	6	85	-34.612%
2026-07-07	24.5600	24.5600	24.5600	24.5600	+0.122%	1	82	-32.003%
2026-07-06	24.5300	24.5300	24.5300	24.5300	-0.081%	1	82	-31.920%
2026-07-02	24.5500	24.5500	24.5500	24.5500	-2.191%	1	80	-31.976%
2026-07-01	25.1000	25.1000	25.1000	25.1000	-1.646%	1	80	-33.466%
2026-06-30	24.4000	25.5200	24.4000	25.5200	+5.281%	26	81	-34.561%
2026-06-25	24.2400	24.2400	24.2400	24.2400	+6.784%	1	73	-31.106%
2026-06-24	22.7000	22.7000	22.7000	22.7000	+0.044%	1	72	-26.432%
2026-06-23	22.6900	22.6900	22.6900	22.6900	+3.136%	1	71	-26.399%
2026-06-22	22.4700	22.4700	21.5100	22.0000	-0.856%	17	71	-24.091%
2026-06-18	22.2400	22.2400	22.1900	22.1900	+0.864%	4	65	-24.741%
2026-06-17	22.0000	22.0000	22.0000	22.0000	+2.183%	1	65	-24.091%
2026-06-15	21.5300	21.5300	21.5300	21.5300	-3.927%	2	65	-22.434%
2026-06-12	22.0600	22.4100	22.0600	22.4100	+0.045%	3	67	-25.480%
2026-06-11	22.3300	22.9500	22.3300	22.4000	+0.089%	5	65	-25.446%
2026-06-10	22.3800	22.3800	22.3800	22.3800	+0.902%	2	65	-25.380%
2026-06-08	22.4000	22.4000	22.0000	22.1800	+0.045%	3	65	-24.707%
2026-06-05	22.0900	23.5500	22.0900	22.1700	+6.229%	5	65	-24.673%
2026-06-04	21.0000	21.0000	20.8700	20.8700	-9.458%	3	66	-19.981%
2026-06-03	23.0500	23.0500	23.0500	23.0500	+26.579%	1	66	-27.549%
2026-05-15	18.2100	18.2100	18.2100	18.2100	+5.565%	1	67	-8.292%
2026-05-14	17.2500	17.2500	17.2500	17.2500	+1.471%	2	67	-3.188%
2026-05-13	17.0000	17.0000	17.0000	17.0000	+0.118%	1	68	-1.765%
2026-05-12	16.9800	16.9800	16.9800	16.9800	+8.084%	1	68	-1.649%
2026-05-11	17.6500	20.5000	15.7100	15.7100	-9.296%	3	68	+6.302%
2026-05-04	17.9300	17.9300	17.2800	17.3200	-16.045%	3	69	-3.580%
2026-04-30	20.6300	20.6300	20.6300	20.6300	-0.097%	2	67	-19.050%
2026-04-29	20.7500	20.9200	20.6500	20.6500	-3.052%	9	67	-19.128%
2026-04-28	21.3000	21.3000	21.3000	21.3000	+5.446%	2	65	-21.596%
2026-04-27	20.2000	20.2000	20.2000	20.2000	+4.070%	1	66	-17.327%
2026-04-24	19.4100	19.4100	19.4100	19.4100	-2.462%	1	67	-13.962%
2026-04-21	19.9000	19.9000	19.9000	19.9000	-1.485%	1	68	-16.080%
2026-04-20	20.2000	20.2000	20.2000	20.2000	+2.747%	1	68	-17.327%
2026-04-14	19.8000	20.3500	19.6600	19.6600	-7.264%	11	68	-15.056%
2026-04-09	20.8700	21.2000	20.8700	21.2000	+0.522%	11	68	-21.226%
2026-04-07	21.0900	21.0900	21.0900	21.0900	-2.721%	1	69	-20.816%
2026-04-06	21.6800	21.6800	21.6800	21.6800	+3.386%	1	68	-22.970%
2026-04-01	20.9700	20.9700	20.9700	20.9700	+5.165%	1	67	-20.362%
2026-03-24	19.0000	19.9400	19.0000	19.9400	+22.331%	3	66	-16.249%
2026-03-19	17.2800	17.2800	16.3000	16.3000	-8.427%	2	64	+2.454%
2026-03-13	15.8100	17.8000	15.8100	17.8000	-9.184%	12	64	-6.180%
2026-03-03	19.6000	19.6000	19.6000	19.6000	+7.692%	1	54	-14.796%
2026-03-02	18.2000	18.2000	18.2000	18.2000	-13.744%	1	55	-8.242%
2026-02-27	21.1000	21.1000	21.1000	21.1000	+2.927%	1	54	-20.853%
2026-02-26	20.5000	20.5000	20.5000	20.5000	-5.355%	1	0	-18.537%
2026-02-25	22.0500	22.2000	20.9400	21.6600	-15.125%	112	0	-22.899%
2026-02-23	25.5200	25.5200	25.5200	25.5200	0.000%	3	0	-34.561%

.dark-mode .nN27GT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nN27GT{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215P60CRCL Dec 15 2028 60.00 Put (CRCL281215P00060000)option OPRA

CRCL20281215P60
CRCL Dec 15 2028 60.00 Put (CRCL281215P00060000)
option OPRA