Dark

CRCL20270319P60
CRCL Mar 19 2027 60.00 Put (CRCL270319P00060000)
option OPRA

EOD

Sep 30, 2026

4.73-4.444%(-0.22)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.6500	5.0000	4.6500	4.7300	-4.444%	15	861	0.000%
2026-09-29	4.7000	5.0000	4.6000	4.9500	+5.319%	25	848	-4.444%
2026-09-28	4.6900	4.7000	4.6500	4.7000	+6.818%	4	832	+0.638%
2026-09-25	4.5000	4.5000	4.4000	4.4000	+2.326%	6	829	+7.500%
2026-09-24	4.2500	4.6500	4.2500	4.3000	-1.149%	5	828	+10.000%
2026-09-23	4.4000	4.4500	4.3000	4.3500	+3.571%	10	825	+8.736%
2026-09-22	4.2000	4.2000	4.2000	4.2000	-2.326%	1	822	+12.619%
2026-09-21	4.1000	4.3000	4.1000	4.3000	-6.522%	5	822	+10.000%
2026-09-18	5.1700	5.1700	4.6000	4.6000	-22.034%	15	822	+2.826%
2026-09-17	5.9000	5.9000	5.9000	5.9000	-13.235%	10	826	-19.831%
2026-09-16	6.0000	7.0500	6.0000	6.8000	+19.298%	46	826	-30.441%
2026-09-15	5.6000	6.0000	5.4500	5.7000	+14.228%	42	797	-17.018%
2026-09-14	5.1500	5.1500	4.9000	4.9900	-0.200%	36	760	-5.210%
2026-09-11	5.0000	5.0000	5.0000	5.0000	-1.961%	1	749	-5.400%
2026-09-09	5.0000	5.1000	5.0000	5.1000	+6.250%	11	750	-7.255%
2026-09-08	4.5500	4.8000	4.5500	4.8000	+15.663%	7	739	-1.458%
2026-09-04	4.4300	4.4700	4.1500	4.1500	-6.109%	4	735	+13.976%
2026-09-03	5.3400	5.3400	4.4200	4.4200	-25.085%	12	735	+7.014%
2026-09-02	6.2000	6.2000	5.9000	5.9000	0.000%	6	736	-19.831%
2026-09-01	5.7700	5.9000	5.6500	5.9000	+10.902%	76	734	-19.831%
2026-08-31	5.9000	6.1000	5.1100	5.3200	-10.888%	7	684	-11.090%
2026-08-28	5.9700	5.9700	5.9700	5.9700	+4.371%	1	682	-20.771%
2026-08-27	6.0000	6.0000	5.6000	5.7200	-8.480%	29	682	-17.308%
2026-08-26	6.2500	6.2500	6.2500	6.2500	-0.794%	9	689	-24.320%
2026-08-25	7.2500	7.2500	6.2000	6.3000	-3.817%	8	692	-24.921%
2026-08-24	6.5500	6.5500	6.5500	6.5500	-6.429%	2	693	-27.786%
2026-08-21	6.6500	7.0000	6.6500	7.0000	-11.392%	9	691	-32.429%
2026-08-20	8.3000	8.3000	7.6700	7.9000	-8.459%	43	686	-40.127%
2026-08-19	8.5500	8.6300	8.5000	8.6300	-14.300%	12	666	-45.191%
2026-08-18	10.2900	10.2900	10.0700	10.0700	+5.666%	3	661	-53.029%
2026-08-17	9.6000	9.6200	9.5300	9.5300	-7.476%	6	663	-50.367%
2026-08-14	9.8600	10.6000	9.8600	10.3000	+6.625%	10	659	-54.078%
2026-08-13	10.2500	10.2500	9.6600	9.6600	-11.376%	9	658	-51.035%
2026-08-12	11.2000	11.4400	10.9000	10.9000	-2.679%	10	661	-56.606%
2026-08-11	12.0800	12.0800	11.2000	11.2000	-12.840%	6	658	-57.768%
2026-08-10	12.8500	12.8500	12.8500	12.8500	+1.661%	1	658	-63.191%
2026-08-07	12.6500	12.7100	12.6400	12.6400	-6.370%	46	658	-62.579%
2026-08-06	13.5700	13.5700	13.5000	13.5000	-5.197%	151	684	-64.963%
2026-08-05	14.3400	14.3400	14.2400	14.2400	+0.282%	3	683	-66.784%
2026-08-04	14.8500	14.8500	14.2000	14.2000	-9.841%	7	680	-66.690%
2026-08-03	15.7500	15.7500	15.7500	15.7500	+2.606%	10	680	-69.968%
2026-07-31	15.7000	15.7000	15.3000	15.3500	+7.343%	43	670	-69.186%
2026-07-30	15.0000	15.2800	14.3000	14.3000	-4.667%	37	656	-66.923%
2026-07-29	15.0000	15.0000	15.0000	15.0000	+0.671%	13	653	-68.467%
2026-07-27	14.9000	14.9000	14.9000	14.9000	-6.289%	2	643	-68.255%
2026-07-24	15.9000	15.9000	15.9000	15.9000	+19.012%	2	643	-70.252%
2026-07-22	13.1800	13.3600	13.1800	13.3600	+5.613%	2	641	-64.596%
2026-07-21	12.8000	13.0400	12.6500	12.6500	-18.387%	433	642	-62.609%
2026-07-20	15.5000	15.5000	15.5000	15.5000	+1.974%	1	726	-69.484%
2026-07-17	16.2000	16.2000	15.2000	15.2000	-1.618%	3	725	-68.882%
2026-07-16	15.4500	15.4500	15.4500	15.4500	-0.323%	2	724	-69.385%
2026-07-14	15.7300	15.9500	15.5000	15.5000	+9.773%	9	723	-69.484%
2026-07-10	13.8000	14.1200	13.8000	14.1200	-4.595%	11	717	-66.501%
2026-07-08	14.7000	14.9900	14.7000	14.8000	+12.977%	16	711	-68.041%
2026-07-06	13.8000	14.1900	13.1000	13.1000	-6.429%	8	701	-63.893%
2026-07-02	13.7800	14.0000	13.7800	14.0000	-6.355%	2	699	-66.214%
2026-07-01	15.2600	15.2600	14.6000	14.9500	-1.645%	115	699	-68.361%
2026-06-30	11.7500	15.2000	11.7500	15.2000	+29.362%	543	587	-68.882%
2026-06-29	11.5300	11.7500	11.5300	11.7500	-1.591%	10	48	-59.745%
2026-06-26	11.9400	11.9400	11.9400	11.9400	-8.785%	2	48	-60.385%
2026-06-25	13.0900	13.0900	13.0900	13.0900	+9.083%	8	46	-63.866%
2026-06-24	12.1500	12.1500	11.3800	12.0000	+8.108%	3	39	-60.583%
2026-06-23	11.1300	11.1300	11.1000	11.1000	+11.558%	2	38	-57.387%
2026-06-22	9.9500	9.9500	9.9500	9.9500	-7.009%	1	36	-52.462%
2026-06-16	10.7000	10.7000	10.7000	10.7000	+4.390%	1	35	-55.794%
2026-06-15	10.0000	10.2500	10.0000	10.2500	-11.024%	23	34	-53.854%
2026-06-12	11.5000	11.5200	11.5000	11.5200	+0.611%	2	29	-58.941%
2026-06-10	11.1700	11.4500	11.1700	11.4500	+14.500%	2	28	-58.690%
2026-06-08	10.0000	10.0000	10.0000	10.0000	-13.420%	1	28	-52.700%
2026-06-05	11.5500	11.5500	11.5500	11.5500	+22.222%	1	27	-59.048%
2026-06-04	9.4500	9.4500	9.4500	9.4500	+5.000%	1	27	-49.947%
2026-06-03	8.6000	9.3000	8.6000	9.0000	+18.421%	6	26	-47.444%
2026-05-27	7.6000	7.6000	7.6000	7.6000	+2.013%	1	20	-37.763%
2026-05-26	7.1000	7.5500	7.1000	7.4500	+7.971%	10	19	-36.510%
2026-05-20	6.9000	6.9000	6.9000	6.9000	-2.128%	1	13	-31.449%
2026-05-15	7.3500	7.3500	7.0500	7.0500	+15.574%	3	13	-32.908%
2026-05-13	6.1000	6.1000	6.1000	6.1000	+19.608%	8	10	-22.459%
2026-05-11	5.1000	5.1000	5.1000	5.1000	-29.167%	1	2	-7.255%
2026-05-08	7.2000	7.2000	7.2000	7.2000	0.000%	1	0	-34.306%

.dark-mode .CBzM5V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CBzM5V{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270319P60CRCL Mar 19 2027 60.00 Put (CRCL270319P00060000)option OPRA

CRCL20270319P60
CRCL Mar 19 2027 60.00 Put (CRCL270319P00060000)
option OPRA