Dark

CRCL20281215P90
CRCL Dec 15 2028 90.00 Put (CRCL281215P00090000)
option OPRA

EOD

Sep 25, 2026

34.08+1.429%(+0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	34.0800	34.0800	34.0800	34.0800	+1.429%	1	2,579	0.000%
2026-09-24	33.6000	33.6000	33.6000	33.6000	-0.592%	1	2,578	+1.429%
2026-09-21	33.2700	33.8000	33.2700	33.8000	-1.858%	25	2,577	+0.828%
2026-09-18	34.8200	34.8200	34.4400	34.4400	-6.919%	12	2,552	-1.045%
2026-09-15	36.0100	37.0000	36.0100	37.0000	+5.114%	2,501	2,561	-7.892%
2026-09-14	35.2000	35.2000	35.2000	35.2000	-1.124%	1	139	-3.182%
2026-09-11	35.5000	35.6000	35.5000	35.6000	-1.139%	2	138	-4.270%
2026-09-10	36.0100	36.0100	36.0100	36.0100	+3.925%	1	136	-5.360%
2026-09-09	35.2700	35.2700	34.6500	34.6500	+2.062%	4	135	-1.645%
2026-09-04	34.0000	34.5600	33.9300	33.9500	+0.118%	5	137	+0.383%
2026-09-03	35.4000	35.4500	33.9100	33.9100	-8.844%	11	137	+0.501%
2026-09-02	37.4400	37.4400	37.2000	37.2000	+0.351%	2	144	-8.387%
2026-09-01	37.0700	37.0700	37.0700	37.0700	+2.772%	1	145	-8.066%
2026-08-31	37.6900	37.6900	36.0700	36.0700	-5.204%	3	144	-5.517%
2026-08-28	38.0000	38.0500	37.8500	38.0500	+3.397%	20	144	-10.434%
2026-08-27	37.3000	37.3000	36.6500	36.8000	-2.774%	6	144	-7.391%
2026-08-26	37.7000	38.4000	37.7000	37.8500	+0.638%	5	142	-9.960%
2026-08-25	37.6100	37.6100	37.6100	37.6100	-3.192%	1	138	-9.386%
2026-08-24	37.4000	38.8500	37.3800	38.8500	-0.639%	6	137	-12.278%
2026-08-21	38.3000	39.1000	38.0500	39.1000	-3.623%	6	139	-12.839%
2026-08-20	40.5700	40.5700	40.5700	40.5700	-1.577%	1	135	-15.997%
2026-08-19	41.5000	41.5000	40.5000	41.2200	-6.276%	9	135	-17.322%
2026-08-11	44.9400	44.9400	43.9300	43.9800	-5.154%	4	133	-22.510%
2026-08-10	46.4300	46.4300	46.3700	46.3700	-0.194%	2	132	-26.504%
2026-08-06	47.6200	47.6900	46.4500	46.4600	-4.127%	4	132	-26.647%
2026-08-05	48.1100	48.4600	48.0700	48.4600	+1.935%	22	133	-29.674%
2026-08-03	48.7300	48.8400	47.5400	47.5400	-0.689%	22	131	-28.313%
2026-07-31	48.1000	48.1000	47.8700	47.8700	+1.678%	8	134	-28.807%
2026-07-30	47.7300	47.7300	47.0300	47.0800	-3.445%	67	134	-27.613%
2026-07-29	47.3000	48.8100	47.3000	48.7600	+2.631%	6	108	-30.107%
2026-07-28	46.8400	47.5100	46.8400	47.5100	+0.978%	2	108	-28.268%
2026-07-27	45.9200	47.4400	45.9200	47.0500	-0.339%	14	108	-27.566%
2026-07-23	47.2100	47.2100	47.2100	47.2100	+4.725%	1	103	-27.812%
2026-07-22	44.8800	45.0800	44.8800	45.0800	-1.249%	2	103	-24.401%
2026-07-21	45.3400	45.6500	45.3400	45.6500	-2.976%	2	103	-25.345%
2026-07-15	47.0500	47.0500	47.0500	47.0500	-0.947%	1	102	-27.566%
2026-07-01	47.5000	47.5000	47.5000	47.5000	+5.556%	5	101	-28.253%
2026-06-25	43.8200	45.0000	43.8200	45.0000	+2.273%	3	106	-24.267%
2026-06-24	44.0000	44.0000	44.0000	44.0000	+5.465%	7	105	-22.545%
2026-06-22	42.5900	42.5900	41.0200	41.7200	-0.501%	4	109	-18.313%
2026-06-18	42.2800	42.2800	41.9300	41.9300	+0.263%	2	106	-18.722%
2026-06-17	41.8200	41.8200	41.8200	41.8200	+2.224%	1	106	-18.508%
2026-06-15	40.9100	40.9100	40.9100	40.9100	-2.176%	1	106	-16.695%
2026-06-12	41.8200	41.8200	41.8200	41.8200	-1.135%	1	106	-18.508%
2026-06-11	42.2600	42.3000	42.2600	42.3000	+0.714%	2	105	-19.433%
2026-06-08	42.1900	42.1900	41.9000	42.0000	-1.176%	15	106	-18.857%
2026-06-05	41.5000	42.5000	41.5000	42.5000	+7.595%	4	102	-19.812%
2026-06-03	39.5000	39.5000	39.5000	39.5000	+5.474%	2	102	-13.722%
2026-05-28	37.4500	37.4500	37.4500	37.4500	+9.824%	1	102	-8.999%
2026-05-21	34.1000	34.1000	34.1000	34.1000	-1.159%	1	103	-0.059%
2026-05-14	34.5000	34.5000	34.5000	34.5000	+6.154%	1	103	-1.217%
2026-05-12	32.5000	32.5000	32.5000	32.5000	+4.167%	1	103	+4.862%
2026-05-11	35.2000	35.2000	31.0000	31.2000	-8.772%	12	103	+9.231%
2026-05-06	34.2000	34.2000	34.2000	34.2000	-5.000%	10	112	-0.351%
2026-05-05	36.0000	36.0000	36.0000	36.0000	0.000%	1	112	-5.333%
2026-05-04	37.0000	37.0000	35.3200	36.0000	-6.977%	10	113	-5.333%
2026-04-28	38.5000	39.4500	38.5000	38.7000	-0.616%	4	113	-11.938%
2026-04-27	39.0000	39.0000	38.9400	38.9400	+3.840%	2	111	-12.481%
2026-04-22	37.5000	37.5000	37.5000	37.5000	0.000%	1	112	-9.120%
2026-04-20	37.5000	37.5000	37.5000	37.5000	-0.451%	1	113	-9.120%
2026-04-16	37.6000	37.6700	37.6000	37.6700	+0.186%	10	113	-9.530%
2026-04-15	37.6000	37.6000	37.6000	37.6000	+1.622%	4	113	-9.362%
2026-04-14	37.0000	37.0000	37.0000	37.0000	-6.778%	2	117	-7.892%
2026-04-13	39.6900	39.6900	39.6900	39.6900	-0.226%	1	119	-14.135%
2026-04-09	39.7800	39.7800	39.7800	39.7800	+3.244%	1	119	-14.329%
2026-04-08	38.5300	38.5300	38.5300	38.5300	-3.675%	1	119	-11.549%
2026-04-07	40.9300	40.9300	40.0000	40.0000	-0.917%	4	120	-14.800%
2026-04-02	40.2100	40.9800	40.2100	40.3700	+0.925%	10	115	-15.581%
2026-04-01	38.4500	40.0000	37.5500	40.0000	+3.896%	8	115	-14.800%
2026-03-31	39.2500	40.0000	38.5000	38.5000	-4.844%	7	115	-11.481%
2026-03-30	38.6000	40.4600	38.2200	40.4600	+3.744%	8	111	-15.769%
2026-03-27	38.6000	39.0000	38.6000	39.0000	+6.908%	4	111	-12.615%
2026-03-26	36.4800	36.4800	36.4800	36.4800	-0.055%	1	109	-6.579%
2026-03-25	36.5000	36.5000	36.5000	36.5000	-0.273%	5	109	-6.630%
2026-03-24	35.9300	36.6000	35.9000	36.6000	+8.929%	5	105	-6.885%
2026-03-10	34.5700	34.5700	33.6000	33.6000	-4.000%	104	101	+1.429%
2026-03-09	35.0000	35.0000	35.0000	35.0000	-0.596%	1	102	-2.629%
2026-03-04	35.2100	35.2100	35.2100	35.2100	-3.269%	2	101	-3.209%
2026-03-03	37.0700	37.0700	36.4000	36.4000	-10.057%	101	101	-6.374%
2026-02-26	39.6300	40.4700	39.6300	40.4700	-0.197%	2	2	-15.789%
2026-02-25	40.8900	40.8900	40.5200	40.5500	0.000%	4	0	-15.956%

.dark-mode .MyCtdF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MyCtdF{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20281215P90CRCL Dec 15 2028 90.00 Put (CRCL281215P00090000)option OPRA

CRCL20281215P90
CRCL Dec 15 2028 90.00 Put (CRCL281215P00090000)
option OPRA