Dark

CRCL20281215P75
CRCL Dec 15 2028 75.00 Put (CRCL281215P00075000)
option OPRA

EOD

Sep 30, 2026

25.19+0.079%(+0.02)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	25.1400	25.1900	25.1400	25.1900	+0.079%	8	587	0.000%
2026-09-29	25.1700	25.1700	25.1700	25.1700	+0.761%	5	584	+0.079%
2026-09-25	24.7000	24.9800	24.5500	24.9800	+1.421%	3	584	+0.841%
2026-09-22	24.6300	24.6300	24.6300	24.6300	-0.485%	1	584	+2.274%
2026-09-21	24.7500	24.7500	24.7500	24.7500	-2.251%	1	584	+1.778%
2026-09-18	25.3200	25.4800	25.3000	25.3200	-6.637%	8	584	-0.513%
2026-09-17	27.1200	27.1200	27.1200	27.1200	+0.818%	2	584	-7.117%
2026-09-15	26.7500	26.9000	26.7500	26.9000	+4.669%	2	585	-6.357%
2026-09-14	26.5000	26.5000	25.7000	25.7000	-2.762%	12	585	-1.984%
2026-09-11	26.4300	26.4300	26.4300	26.4300	+0.994%	1	587	-4.692%
2026-09-10	26.1700	26.1700	26.1700	26.1700	+4.680%	1	587	-3.745%
2026-09-09	26.0000	26.0000	25.0000	25.0000	+1.010%	2	587	+0.760%
2026-09-03	24.8400	24.8400	24.7500	24.7500	-10.682%	27	587	+1.778%
2026-09-02	27.7500	27.7500	27.7100	27.7100	+1.800%	2	560	-9.094%
2026-09-01	27.2200	27.2200	27.2200	27.2200	-4.087%	1	560	-7.458%
2026-08-28	28.2500	28.3800	28.1000	28.3800	-2.642%	53	559	-11.240%
2026-08-26	28.5500	29.1500	28.5500	29.1500	+4.668%	13	569	-13.585%
2026-08-25	28.3500	28.8800	27.8500	27.8500	-1.937%	49	569	-9.551%
2026-08-24	28.4000	28.4000	28.4000	28.4000	-1.217%	1	558	-11.303%
2026-08-21	28.7500	28.7500	28.7500	28.7500	-3.133%	1	559	-12.383%
2026-08-20	30.5000	30.5000	29.6800	29.6800	-3.385%	4	560	-15.128%
2026-08-19	31.1000	31.1000	30.7200	30.7200	-3.457%	7	561	-18.001%
2026-08-17	32.0000	32.0000	31.8200	31.8200	-1.180%	2	561	-20.836%
2026-08-12	32.2000	32.2000	32.2000	32.2000	-2.542%	1	562	-21.770%
2026-08-11	33.2000	33.2000	33.0400	33.0400	-6.323%	2	561	-23.759%
2026-08-10	34.7900	35.2700	34.7900	35.2700	+2.143%	11	561	-28.580%
2026-08-07	35.4700	35.6300	34.5300	34.5300	-3.413%	6	563	-27.049%
2026-08-06	36.8000	36.8000	35.5000	35.7500	-0.639%	10	563	-29.538%
2026-08-05	36.7000	36.7000	35.9800	35.9800	-2.783%	9	565	-29.989%
2026-08-03	37.5900	37.5900	36.9100	37.0100	+0.489%	6	565	-31.937%
2026-07-31	37.1800	37.1800	36.3800	36.8300	0.000%	248	564	-31.605%
2026-07-30	36.4700	37.0800	36.3500	36.8300	+0.272%	92	565	-31.605%
2026-07-29	36.3400	36.7500	35.8400	36.7300	+1.717%	223	609	-31.418%
2026-07-28	36.7000	36.7000	35.1200	36.1100	+0.781%	5	660	-30.241%
2026-07-27	35.4300	35.8300	35.3500	35.8300	-3.267%	63	658	-29.696%
2026-07-24	35.2600	37.0400	35.2600	37.0400	+4.309%	2	630	-31.992%
2026-07-22	35.0000	35.5100	35.0000	35.5100	+2.216%	12	630	-29.062%
2026-07-21	33.0400	34.7400	33.0400	34.7400	-5.160%	727	621	-27.490%
2026-07-20	36.6300	36.6300	36.6300	36.6300	-0.354%	1	726	-31.231%
2026-07-16	35.5400	36.8400	35.5400	36.7600	+5.209%	130	727	-31.474%
2026-07-15	35.7700	35.8300	34.9400	34.9400	-2.944%	46	702	-27.905%
2026-07-14	36.1500	36.1500	36.0000	36.0000	+4.712%	2	703	-30.028%
2026-07-10	33.9800	35.1100	33.9800	34.3800	-3.589%	8	703	-26.731%
2026-07-08	35.6600	35.6600	35.6600	35.6600	+0.338%	1	696	-29.361%
2026-07-06	36.0000	36.2900	35.3800	35.5400	-0.615%	61	695	-29.122%
2026-07-02	35.2300	35.7600	34.5400	35.7600	-1.488%	14	721	-29.558%
2026-07-01	35.7600	36.3000	34.9800	36.3000	-0.192%	77	721	-30.606%
2026-06-30	32.4200	36.4000	32.4200	36.3700	+14.443%	41	721	-30.740%
2026-06-29	32.7300	33.1300	31.7800	31.7800	-2.215%	7	705	-20.736%
2026-06-26	34.9300	34.9300	32.5000	32.5000	-6.178%	26	704	-22.492%
2026-06-25	33.5300	34.7500	33.5300	34.6400	+2.425%	27	693	-27.281%
2026-06-24	33.4400	34.0500	32.5500	33.8200	+1.318%	435	692	-25.517%
2026-06-23	32.3700	33.3800	32.2700	33.3800	+6.577%	56	772	-24.536%
2026-06-22	31.5100	32.1600	31.3000	31.3200	-1.972%	179	775	-19.572%
2026-06-18	30.3500	32.6200	30.3500	31.9500	+1.784%	215	771	-21.158%
2026-06-17	31.8500	31.8500	31.3900	31.3900	-1.906%	6	771	-19.752%
2026-06-16	31.4000	32.0000	30.5400	32.0000	+4.712%	11	771	-21.281%
2026-06-15	30.0300	31.5100	29.8000	30.5600	-5.005%	130	767	-17.572%
2026-06-12	32.0300	32.6100	31.8700	32.1700	+0.846%	271	763	-21.697%
2026-06-11	31.3200	31.9000	31.2900	31.9000	+1.528%	1,103	761	-21.034%
2026-06-10	31.8700	32.4800	30.9500	31.4200	-4.353%	243	763	-19.828%
2026-06-09	30.9800	32.8500	30.9500	32.8500	+5.086%	4	762	-23.318%
2026-06-08	31.6600	33.2200	31.2600	31.2600	-2.313%	1,199	764	-19.418%
2026-06-05	31.8000	32.2000	31.6100	32.0000	+8.955%	6	511	-21.281%
2026-06-04	29.6200	30.1700	29.2600	29.3700	-3.229%	26	508	-14.232%
2026-06-03	28.2500	30.3500	28.0500	30.3500	+6.230%	283	519	-17.002%
2026-06-02	27.6300	29.1300	26.1000	28.5700	+4.156%	98	401	-11.831%
2026-06-01	26.9600	27.9200	26.9600	27.4300	-0.073%	63	353	-8.166%
2026-05-28	27.3800	28.7900	25.9000	27.4500	+0.919%	135	325	-8.233%
2026-05-27	27.2000	27.6600	26.9500	27.2000	+1.911%	13	257	-7.390%
2026-05-26	25.3400	26.6900	25.3000	26.6900	+5.703%	18	256	-5.620%
2026-05-22	25.7700	25.8400	25.1900	25.2500	-4.392%	26	234	-0.238%
2026-05-21	26.0200	26.8700	25.6900	26.4100	-0.975%	81	193	-4.619%
2026-05-20	25.8700	27.4300	25.8100	26.6700	+3.092%	34	193	-5.549%
2026-05-19	25.6300	26.6500	25.5900	25.8700	-0.538%	104	51	-2.629%
2026-05-18	26.7800	26.7800	25.6800	26.0100	+0.425%	137	51	-3.153%
2026-05-15	25.7700	25.9000	25.7700	25.9000	+5.542%	4	51	-2.741%
2026-05-14	24.9800	24.9800	24.5200	24.5400	-2.114%	4	50	+2.649%
2026-05-13	25.1100	25.1100	25.0700	25.0700	+1.089%	42	25	+0.479%
2026-05-12	24.8000	24.8000	24.8000	24.8000	-3.276%	1	25	+1.573%
2026-05-11	26.3800	26.3800	25.6400	25.6400	-2.137%	3	25	-1.755%
2026-05-08	25.8700	26.2000	25.8700	26.2000	+1.748%	2	28	-3.855%
2026-05-07	25.7700	25.7700	24.8900	25.7500	-0.962%	3	27	-2.175%
2026-05-04	26.0000	26.0000	26.0000	26.0000	-13.333%	7	25	-3.115%
2026-04-30	30.0000	30.0000	30.0000	30.0000	+2.041%	7	25	-16.033%
2026-04-29	29.4000	29.4000	29.4000	29.4000	-4.390%	1	18	-14.320%
2026-04-09	30.7500	30.7500	30.7500	30.7500	+2.671%	1	17	-18.081%
2026-04-02	32.0000	32.0000	29.9500	29.9500	+1.698%	2	16	-15.893%
2026-03-31	29.4500	29.4500	29.4500	29.4500	-1.141%	10	16	-14.465%
2026-03-30	30.0000	30.0000	29.7900	29.7900	+5.451%	3	6	-15.441%
2026-03-24	28.2500	28.2500	28.2500	28.2500	+27.367%	1	5	-10.832%
2026-03-17	22.1800	22.1800	22.1800	22.1800	-11.280%	1	6	+13.571%
2026-03-13	25.0000	25.4500	22.5000	25.0000	-6.716%	5	5	+0.760%
2026-03-09	27.0000	27.0000	26.8000	26.8000	+0.412%	3	2	-6.007%
2026-03-04	26.6900	26.6900	26.6900	26.6900	-5.187%	2	2	-5.620%
2026-03-02	28.1500	28.1500	28.1500	28.1500	-3.859%	3	3	-10.515%
2026-02-26	29.2800	29.2800	29.2800	29.2800	0.000%	3	3	-13.969%

.dark-mode .HTqvNl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HTqvNl{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215P75CRCL Dec 15 2028 75.00 Put (CRCL281215P00075000)option OPRA

CRCL20281215P75
CRCL Dec 15 2028 75.00 Put (CRCL281215P00075000)
option OPRA