Dark

CRCL20270617P50
CRCL Jun 17 2027 50.00 Put (CRCL270617P00050000)
option OPRA

EOD

Sep 30, 2026

4.00-4.762%(-0.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.1500	4.2700	4.0000	4.0000	-4.762%	12	997	0.000%
2026-09-29	3.9700	4.2000	3.9700	4.2000	+5.000%	7	997	-4.762%
2026-09-28	4.0000	4.0000	4.0000	4.0000	+1.266%	1	993	0.000%
2026-09-25	3.9500	3.9500	3.9500	3.9500	+0.765%	5	993	+1.266%
2026-09-23	4.0500	4.0500	3.9200	3.9200	+4.255%	3	988	+2.041%
2026-09-22	3.7600	3.7600	3.7600	3.7600	-2.338%	1	987	+6.383%
2026-09-21	3.8500	3.8500	3.8500	3.8500	-26.667%	1	986	+3.896%
2026-09-16	6.0000	6.0000	5.2500	5.2500	-1.501%	222	986	-23.810%
2026-09-15	4.5700	5.6000	4.5700	5.3300	+21.136%	13	836	-24.953%
2026-09-14	4.5200	4.5200	4.4000	4.4000	-3.297%	2	824	-9.091%
2026-09-11	4.5500	4.5500	4.5500	4.5500	+1.111%	1	824	-12.088%
2026-09-09	4.5000	4.5000	4.5000	4.5000	+4.651%	2	823	-11.111%
2026-09-08	4.2000	4.3000	4.2000	4.3000	+7.500%	2	825	-6.977%
2026-09-04	4.0000	4.0000	4.0000	4.0000	+0.756%	8	827	0.000%
2026-09-03	4.4000	4.4000	3.9700	3.9700	-23.654%	60	827	+0.756%
2026-09-02	5.2000	5.2000	5.2000	5.2000	+11.588%	1	833	-23.077%
2026-08-31	4.6600	4.6600	4.6600	4.6600	-15.273%	1	832	-14.163%
2026-08-28	5.2000	5.5000	5.2000	5.5000	+10.000%	3	832	-27.273%
2026-08-27	5.2000	5.2000	5.0000	5.0000	-10.714%	34	832	-20.000%
2026-08-26	5.8000	5.8000	5.6000	5.6000	0.000%	20	826	-28.571%
2026-08-25	5.6000	5.6000	5.6000	5.6000	-5.882%	1	810	-28.571%
2026-08-24	5.9600	5.9600	5.6000	5.9500	-0.833%	87	809	-32.773%
2026-08-21	6.0000	6.1800	5.8000	6.0000	-10.448%	13	813	-33.333%
2026-08-20	6.8500	6.8500	6.5000	6.7000	-7.586%	45	808	-40.299%
2026-08-19	7.5700	7.5700	7.1500	7.2500	-6.692%	13	783	-44.828%
2026-08-17	8.5000	8.5000	7.6500	7.7700	-5.244%	7	792	-48.520%
2026-08-14	8.0000	8.2500	8.0000	8.2000	+2.372%	4	791	-51.220%
2026-08-13	8.4900	8.4900	7.8000	8.0100	-6.206%	137	789	-50.062%
2026-08-12	8.8500	9.1000	8.5400	8.5400	-4.153%	286	698	-53.162%
2026-08-11	9.3300	9.3300	8.9100	8.9100	-10.000%	4	444	-55.107%
2026-08-10	10.2800	10.2800	9.9000	9.9000	-4.624%	10	444	-59.596%
2026-08-07	10.1400	10.3800	10.1400	10.3800	-2.809%	6	438	-61.464%
2026-08-06	11.0000	11.0000	10.5500	10.6800	-5.235%	5	438	-62.547%
2026-08-05	11.4500	11.4500	11.2700	11.2700	-0.705%	8	439	-64.508%
2026-08-04	11.6700	11.6700	11.3500	11.3500	-6.738%	2	439	-64.758%
2026-08-03	12.1000	12.5500	12.0800	12.1700	+6.288%	15	440	-67.132%
2026-07-31	11.6400	12.1900	11.4500	11.4500	-2.801%	59	437	-65.066%
2026-07-29	11.7700	11.7800	11.7700	11.7800	+4.248%	2	434	-66.044%
2026-07-28	11.2500	11.3500	11.2500	11.3000	-0.877%	70	434	-64.602%
2026-07-27	11.4000	11.4000	11.4000	11.4000	-2.314%	46	423	-64.912%
2026-07-23	11.7800	11.7800	11.6700	11.6700	+6.091%	2	425	-65.724%
2026-07-22	11.0000	11.0000	10.8500	11.0000	+2.900%	4	425	-63.636%
2026-07-21	10.6900	10.6900	10.6900	10.6900	-9.407%	1	423	-62.582%
2026-07-20	11.9500	11.9500	11.8000	11.8000	-4.453%	6	423	-66.102%
2026-07-17	12.0000	12.3500	12.0000	12.3500	+0.407%	7	424	-67.611%
2026-07-16	12.3000	12.3000	12.3000	12.3000	+9.821%	1	422	-67.480%
2026-07-15	11.0000	11.2000	11.0000	11.2000	-5.565%	4	421	-64.286%
2026-07-14	11.8100	11.8600	11.8100	11.8600	+4.035%	2	420	-66.273%
2026-07-13	11.2900	11.4000	11.2900	11.4000	+3.636%	41	418	-64.912%
2026-07-10	10.0000	11.0000	10.0000	11.0000	-5.902%	7	417	-63.636%
2026-07-09	13.4500	13.4500	11.6900	11.6900	-0.256%	3	416	-65.783%
2026-07-08	11.7200	11.7200	11.7200	11.7200	+6.545%	1	415	-65.870%
2026-07-07	11.0500	11.2500	10.8700	11.0000	+5.769%	110	415	-63.636%
2026-07-06	11.1000	11.1000	10.4000	10.4000	-7.965%	136	409	-61.538%
2026-07-02	10.9900	11.3000	10.6000	11.3000	-6.146%	24	450	-64.602%
2026-07-01	11.6000	12.2300	11.3000	12.0400	+2.034%	12	450	-66.777%
2026-06-30	9.5000	11.8000	9.5000	11.8000	+27.568%	279	446	-66.102%
2026-06-26	9.2500	9.2500	9.2500	9.2500	-8.687%	3	209	-56.757%
2026-06-25	10.2500	10.4500	10.1300	10.1300	+6.632%	12	209	-60.513%
2026-06-24	8.9400	9.5000	8.9400	9.5000	+5.322%	41	210	-57.895%
2026-06-23	9.1000	9.1000	9.0200	9.0200	+14.904%	30	170	-55.654%
2026-06-17	8.4000	8.4000	7.8500	7.8500	-8.721%	2	170	-49.045%
2026-06-16	8.8500	8.8500	8.4000	8.6000	+7.098%	12	170	-53.488%
2026-06-15	8.0300	8.0300	8.0300	8.0300	-9.266%	1	168	-50.187%
2026-06-11	8.5000	8.8500	8.5000	8.8500	-4.117%	21	169	-54.802%
2026-06-10	9.0000	9.2300	8.9300	9.2300	+2.556%	13	149	-56.663%
2026-06-09	8.9900	9.3000	8.8900	9.0000	+1.580%	13	137	-55.556%
2026-06-08	8.8500	8.9500	8.8500	8.8600	-3.696%	11	133	-54.853%
2026-06-05	8.4000	9.3000	8.4000	9.2000	+34.307%	24	135	-56.522%
2026-06-02	7.0000	7.0000	6.7500	6.8500	+7.874%	33	134	-41.606%
2026-06-01	6.5000	6.5000	6.3500	6.3500	+5.833%	9	128	-37.008%
2026-05-29	6.1000	6.1000	5.8000	6.0000	-3.226%	13	128	-33.333%
2026-05-28	6.2100	6.2100	6.2000	6.2000	-2.362%	4	130	-35.484%
2026-05-26	6.1500	6.3500	6.1500	6.3500	+11.993%	65	129	-37.008%
2026-05-22	5.6000	5.8200	5.5900	5.6700	-1.391%	6	92	-29.453%
2026-05-21	5.7500	5.7500	5.7500	5.7500	-4.007%	5	90	-30.435%
2026-05-20	6.0000	6.0000	5.9900	5.9900	-4.921%	2	90	-33.222%
2026-05-18	6.1800	6.3000	6.1800	6.3000	+16.022%	6	93	-36.508%
2026-05-14	5.3600	5.4300	5.3600	5.4300	-4.737%	2	93	-26.335%
2026-05-13	5.7000	5.7000	5.7000	5.7000	+14.000%	1	92	-29.825%
2026-05-12	5.0000	5.0000	5.0000	5.0000	+24.688%	1	92	-20.000%
2026-05-11	4.0100	4.0100	4.0100	4.0100	-33.389%	1	92	-0.249%
2026-05-07	6.0200	6.0200	6.0200	6.0200	+9.455%	1	93	-33.555%
2026-05-06	5.7000	5.7500	5.5000	5.5000	-8.333%	11	92	-27.273%
2026-05-04	6.2000	6.2000	6.0000	6.0000	-26.380%	2	82	-33.333%
2026-04-30	8.0000	8.1500	8.0000	8.1500	+2.516%	2	81	-50.920%
2026-04-24	7.6200	7.9500	7.6200	7.9500	+3.922%	3	81	-49.686%
2026-04-20	7.1000	7.6500	7.1000	7.6500	+21.044%	25	79	-47.712%
2026-04-17	6.3200	6.3200	6.3200	6.3200	-15.733%	50	62	-36.709%
2026-04-16	7.5000	7.5000	7.5000	7.5000	-14.089%	3	12	-46.667%
2026-04-09	8.7300	8.7300	8.7300	8.7300	-8.298%	1	11	-54.181%
2026-04-02	9.5200	9.5200	9.5200	9.5200	+26.933%	1	9	-57.983%
2026-03-31	7.5000	7.5000	7.5000	7.5000	-16.667%	1	0	-46.667%
2026-03-30	9.0000	9.0000	9.0000	9.0000	+1.124%	1	0	-55.556%
2026-03-27	6.6500	8.9000	6.6500	8.9000	0.000%	28	0	-55.056%

.dark-mode .L5Xrjf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L5Xrjf{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617P50CRCL Jun 17 2027 50.00 Put (CRCL270617P00050000)option OPRA

CRCL20270617P50
CRCL Jun 17 2027 50.00 Put (CRCL270617P00050000)
option OPRA