Dark

CRCL20281215P80
CRCL Dec 15 2028 80.00 Put (CRCL281215P00080000)
option OPRA

EOD

Sep 25, 2026

28.45+5.370%(+1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	28.4500	28.4500	28.4500	28.4500	+5.370%	1	278	0.000%
2026-09-21	27.0000	27.0000	27.0000	27.0000	-16.045%	1	277	+5.370%
2026-09-16	30.4200	32.1800	30.4200	32.1600	+9.761%	23	277	-11.536%
2026-09-15	29.3400	30.9300	28.6000	29.3000	+1.560%	22	265	-2.901%
2026-09-14	28.6800	29.3100	28.5500	28.8500	-1.771%	32	265	-1.386%
2026-09-11	29.1500	29.3700	29.1200	29.3700	-0.339%	7	265	-3.132%
2026-09-10	30.2800	30.2800	29.4300	29.4700	-0.741%	7	267	-3.461%
2026-09-09	28.8000	29.6900	28.4500	29.6900	+7.378%	14	271	-4.176%
2026-09-04	27.6200	27.6500	27.6200	27.6500	+0.363%	4	269	+2.893%
2026-09-03	29.4800	29.6200	27.5500	27.5500	-11.158%	16	269	+3.267%
2026-09-02	30.9900	31.0100	30.9900	31.0100	+1.506%	2	260	-8.255%
2026-09-01	30.3100	30.5500	30.1900	30.5500	-0.033%	61	262	-6.874%
2026-08-31	31.3100	31.3300	30.5200	30.5600	-2.706%	281	241	-6.904%
2026-08-28	30.7600	31.4600	30.7600	31.4100	-0.821%	83	273	-9.424%
2026-08-27	31.9600	31.9600	31.6700	31.6700	-3.768%	2	297	-10.167%
2026-08-26	31.2900	32.9100	31.2900	32.9100	+4.476%	2	297	-13.552%
2026-08-25	31.6100	32.1700	31.5000	31.5000	-0.756%	5	297	-9.683%
2026-08-24	32.0000	32.1500	31.5000	31.7400	-3.114%	14	297	-10.365%
2026-08-21	31.9200	32.7600	31.9200	32.7600	-1.975%	5	296	-13.156%
2026-08-20	33.9600	33.9600	32.8700	33.4200	-1.879%	6	295	-14.871%
2026-08-19	34.8500	34.8500	34.0600	34.0600	-4.460%	4	293	-16.471%
2026-08-18	35.6500	35.6500	35.6500	35.6500	+0.028%	1	294	-20.196%
2026-08-17	36.1500	36.1500	35.6400	35.6400	-1.710%	2	293	-20.174%
2026-08-13	35.6100	36.2900	35.6100	36.2600	-1.064%	6	293	-21.539%
2026-08-11	36.8000	36.8000	36.6500	36.6500	-4.358%	2	295	-22.374%
2026-08-10	38.8200	38.9700	38.3100	38.3200	-1.313%	46	296	-25.757%
2026-08-07	39.0000	39.0000	38.8300	38.8300	-2.755%	3	318	-26.732%
2026-08-06	39.7800	39.9300	39.7800	39.9300	-0.548%	2	320	-28.750%
2026-08-05	40.1500	40.1500	40.1500	40.1500	-0.174%	1	320	-29.141%
2026-07-31	40.3700	40.3700	40.2200	40.2200	+2.289%	3	321	-29.264%
2026-07-30	40.4800	40.4800	39.3200	39.3200	-0.757%	10	321	-27.645%
2026-07-28	40.4800	40.4800	39.6200	39.6200	+1.226%	4	325	-28.193%
2026-07-27	38.9300	39.2400	38.9300	39.1400	-3.951%	13	325	-27.312%
2026-07-23	39.1200	40.7500	38.7000	40.7500	+5.161%	4	325	-30.184%
2026-07-22	37.2200	38.9000	37.2200	38.7500	+0.026%	525	322	-26.581%
2026-07-21	38.7000	38.7800	38.6800	38.7400	-0.845%	46	87	-26.562%
2026-07-20	39.0700	39.0700	39.0700	39.0700	-1.264%	1	105	-27.182%
2026-07-17	41.2000	41.2000	39.5700	39.5700	-2.681%	2	104	-28.102%
2026-07-16	39.3500	40.6600	39.3500	40.6600	+4.070%	178	104	-30.030%
2026-07-15	39.0700	39.0700	39.0700	39.0700	-0.636%	1	73	-27.182%
2026-07-13	39.3200	39.3200	39.3200	39.3200	-1.749%	1	73	-27.645%
2026-07-08	40.0200	40.0200	40.0200	40.0200	+2.563%	1	73	-28.911%
2026-07-07	39.0200	39.0200	39.0200	39.0200	-1.490%	1	74	-27.089%
2026-07-01	39.6700	39.6700	39.0200	39.6100	+0.533%	4	73	-28.175%
2026-06-30	36.6200	39.4000	36.6200	39.4000	+9.964%	3	74	-27.792%
2026-06-29	36.4600	36.4600	35.7400	35.8300	-6.106%	4	72	-20.597%
2026-06-25	38.1000	38.1600	38.1000	38.1600	+2.251%	2	74	-25.445%
2026-06-24	37.3200	37.3200	37.3200	37.3200	+6.598%	1	73	-23.767%
2026-06-22	34.7000	35.0100	34.0100	35.0100	-1.574%	5	74	-18.738%
2026-06-18	35.9100	35.9100	35.1200	35.5700	+1.166%	19	56	-20.017%
2026-06-17	35.3000	35.3000	35.1600	35.1600	-4.065%	7	56	-19.084%
2026-06-16	34.8100	36.6500	34.8000	36.6500	+6.140%	3	56	-22.374%
2026-06-15	34.5800	34.6800	34.0800	34.5300	-3.033%	15	55	-17.608%
2026-06-12	36.0000	36.0200	35.6100	35.6100	+8.567%	3	57	-20.107%
2026-06-11	34.1600	34.7700	32.8000	32.8000	-5.120%	4	55	-13.262%
2026-06-08	33.7700	34.7000	33.7700	34.5700	-0.889%	12	54	-17.703%
2026-06-05	34.7200	34.8800	34.5000	34.8800	+5.473%	6	42	-18.435%
2026-06-04	33.0700	33.0700	33.0700	33.0700	+1.504%	2	38	-13.970%
2026-06-03	32.5800	32.5800	32.5800	32.5800	+12.151%	1	40	-12.676%
2026-06-02	29.0500	29.0500	29.0500	29.0500	-2.189%	1	40	-2.065%
2026-05-26	29.7000	29.7000	29.7000	29.7000	+1.922%	20	39	-4.209%
2026-05-18	30.2500	30.2500	29.1400	29.1400	-0.478%	2	39	-2.368%
2026-05-15	29.2800	29.2800	29.2800	29.2800	+2.270%	1	40	-2.835%
2026-05-14	26.8200	28.6300	26.2800	28.6300	-6.743%	4	39	-0.629%
2026-05-11	30.7000	30.7000	30.7000	30.7000	+4.921%	1	37	-7.329%
2026-05-08	29.2600	29.2600	29.2600	29.2600	-0.814%	5	37	-2.768%
2026-05-04	29.5000	29.5000	29.5000	29.5000	-10.849%	1	39	-3.559%
2026-04-29	32.7900	33.0900	32.7900	33.0900	+1.941%	2	39	-14.022%
2026-04-27	32.4600	32.4600	32.4600	32.4600	+6.391%	1	38	-12.354%
2026-04-22	30.5100	30.5100	30.5100	30.5100	-1.485%	1	38	-6.752%
2026-04-20	30.9700	30.9700	30.9700	30.9700	-6.009%	1	37	-8.137%
2026-04-08	32.9500	32.9500	32.9500	32.9500	-3.344%	1	36	-13.657%
2026-04-02	34.0900	34.0900	34.0900	34.0900	+3.586%	1	36	-16.544%
2026-04-01	32.9100	32.9100	32.9100	32.9100	+0.951%	1	36	-13.552%
2026-03-31	32.6000	32.6000	32.6000	32.6000	-6.857%	10	35	-12.730%
2026-03-27	35.0000	35.0000	35.0000	35.0000	+14.454%	1	30	-18.714%
2026-03-26	30.5800	30.5800	30.5800	30.5800	+1.933%	2	31	-6.965%
2026-03-24	31.1500	31.5800	30.0000	30.0000	+14.068%	11	31	-5.167%
2026-03-19	26.3000	26.3000	26.3000	26.3000	-10.453%	1	24	+8.175%
2026-03-12	29.3700	29.3700	29.3700	29.3700	-3.705%	11	23	-3.132%
2026-03-06	30.5000	30.5000	30.5000	30.5000	+1.667%	1	23	-6.721%
2026-03-04	29.6000	30.0000	29.6000	30.0000	-4.762%	22	24	-5.167%
2026-03-02	31.5000	31.5000	31.5000	31.5000	-5.349%	1	2	-9.683%
2026-02-27	33.2800	33.2800	33.2800	33.2800	+2.400%	1	3	-14.513%
2026-02-26	32.5000	32.5000	32.5000	32.5000	-3.331%	1	0	-12.462%
2026-02-25	33.6200	33.6200	33.6200	33.6200	0.000%	1	0	-15.378%

.dark-mode .SDpQP4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SDpQP4{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215P80CRCL Dec 15 2028 80.00 Put (CRCL281215P00080000)option OPRA

CRCL20281215P80
CRCL Dec 15 2028 80.00 Put (CRCL281215P00080000)
option OPRA