Dark

CRCL20270617P60
CRCL Jun 17 2027 60.00 Put (CRCL270617P00060000)
option OPRA

EOD

Oct 1, 2026

7.38-2.639%(-0.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.7400	7.7400	7.3800	7.3800	-2.639%	11	858	0.000%
2026-09-30	7.4200	7.5800	7.4200	7.5800	+6.610%	5	857	-2.639%
2026-09-28	7.1500	7.4500	7.1100	7.1100	-1.660%	5	853	+3.797%
2026-09-25	7.0200	7.2300	7.0200	7.2300	+8.234%	36	852	+2.075%
2026-09-24	6.9500	6.9500	6.6800	6.6800	-2.482%	2	860	+10.479%
2026-09-23	6.8500	6.8500	6.8500	6.8500	+2.239%	2	862	+7.737%
2026-09-21	6.2000	6.8000	6.2000	6.7000	-6.294%	10	861	+10.149%
2026-09-18	7.8200	7.8200	7.1500	7.1500	-12.805%	40	863	+3.217%
2026-09-17	8.6900	8.6900	8.2000	8.2000	-15.464%	8	832	-10.000%
2026-09-16	9.4000	9.7300	8.8000	9.7000	+18.149%	89	832	-23.918%
2026-09-15	7.8400	8.6000	7.7800	8.2100	+14.028%	52	748	-10.110%
2026-09-14	7.5500	7.5500	7.2000	7.2000	-10.000%	3	706	+2.500%
2026-09-11	7.7000	8.0000	7.5500	8.0000	0.000%	8	708	-7.750%
2026-09-10	8.2500	8.2500	8.0000	8.0000	+15.942%	53	711	-7.750%
2026-09-08	6.9000	6.9000	6.9000	6.9000	+2.222%	1	674	+6.957%
2026-09-04	7.2000	7.2000	6.7500	6.7500	0.000%	3	673	+9.333%
2026-09-03	7.6000	7.6000	6.6900	6.7500	-19.643%	32	673	+9.333%
2026-09-02	8.6500	8.6500	8.4000	8.4000	0.000%	4	696	-12.143%
2026-09-01	8.4000	8.4000	8.4000	8.4000	-1.176%	2	700	-12.143%
2026-08-31	8.5000	8.5000	8.5000	8.5000	-6.181%	1	699	-13.176%
2026-08-28	8.8000	9.0600	8.5500	9.0600	+8.503%	32	700	-18.543%
2026-08-27	8.2000	8.3500	8.2000	8.3500	-7.735%	3	678	-11.617%
2026-08-26	9.8900	11.0000	8.9800	9.0500	-4.334%	159	681	-18.453%
2026-08-25	9.4600	9.4600	9.4600	9.4600	-2.273%	1	709	-21.987%
2026-08-24	9.1700	9.6800	9.1700	9.6800	-2.714%	9	709	-23.760%
2026-08-21	9.3000	9.9500	9.3000	9.9500	-3.492%	4	709	-25.829%
2026-08-20	11.0000	11.0000	10.3100	10.3100	-7.117%	13	707	-28.419%
2026-08-19	12.0100	12.0100	11.1000	11.1000	-12.941%	6	716	-33.514%
2026-08-18	12.7500	12.7500	12.7500	12.7500	+4.766%	1	715	-42.118%
2026-08-17	12.2500	12.2500	12.1700	12.1700	-5.292%	2	715	-39.359%
2026-08-14	12.8200	12.8500	12.8200	12.8500	-1.002%	3	716	-42.568%
2026-08-13	12.9000	13.1000	12.9000	12.9800	-4.699%	3	715	-43.143%
2026-08-12	13.8300	13.8300	13.6200	13.6200	-2.085%	2	716	-45.815%
2026-08-11	13.7700	13.9100	13.3000	13.9100	-9.675%	4	718	-46.945%
2026-08-07	15.3800	15.4000	15.3800	15.4000	-10.828%	13	720	-52.078%
2026-08-06	17.3500	17.3500	17.2700	17.2700	+7.601%	4	713	-57.267%
2026-08-05	16.0500	16.0500	16.0500	16.0500	-7.917%	1	714	-54.019%
2026-08-04	17.6500	17.6500	17.4300	17.4300	-5.169%	12	713	-57.659%
2026-08-03	18.5000	18.5000	18.3800	18.3800	+6.551%	2	705	-59.848%
2026-07-31	17.6700	18.0000	17.2500	17.2500	+2.071%	9	705	-57.217%
2026-07-30	17.1000	17.3500	16.9000	16.9000	-6.215%	431	698	-56.331%
2026-07-29	17.8000	18.0200	17.8000	18.0200	+6.125%	2	440	-59.046%
2026-07-28	16.9800	16.9800	16.9800	16.9800	+2.598%	1	440	-56.537%
2026-07-27	16.5600	16.6000	16.5500	16.5500	-9.066%	59	439	-55.408%
2026-07-24	17.9900	18.2000	17.9900	18.2000	+5.999%	10	424	-59.451%
2026-07-23	17.4900	17.4900	17.1700	17.1700	+8.671%	4	426	-57.018%
2026-07-21	15.8000	15.8000	15.8000	15.8000	-4.184%	1	422	-53.291%
2026-07-20	16.7700	16.7700	16.4900	16.4900	-10.623%	8	422	-55.246%
2026-07-17	18.5300	18.5300	18.4500	18.4500	+2.216%	2	422	-60.000%
2026-07-16	17.6500	18.0500	17.5000	18.0500	+3.676%	23	420	-59.114%
2026-07-14	18.0000	18.0000	17.4100	17.4100	+0.404%	7	400	-57.611%
2026-07-13	17.4000	17.5000	17.3400	17.3400	+13.780%	4	393	-57.439%
2026-07-10	15.2400	15.2400	15.2400	15.2400	-11.652%	4	390	-51.575%
2026-07-09	17.3000	17.3000	17.2500	17.2500	+0.759%	3	386	-57.217%
2026-07-08	17.4000	17.4000	17.1200	17.1200	+1.663%	4	387	-56.893%
2026-07-02	16.1500	16.8400	16.1500	16.8400	-2.659%	8	385	-56.176%
2026-07-01	17.3000	17.3000	17.3000	17.3000	0.000%	1	385	-57.341%
2026-06-30	14.4000	17.3000	14.4000	17.3000	+11.613%	27	385	-57.341%
2026-06-25	15.4500	15.5000	15.3000	15.5000	+11.351%	7	362	-52.387%
2026-06-24	13.4500	13.9200	13.4500	13.9200	+1.236%	2	362	-46.983%
2026-06-23	13.9800	13.9800	13.7500	13.7500	+12.890%	2	360	-46.327%
2026-06-22	12.1800	12.1800	12.1800	12.1800	-9.104%	2	359	-39.409%
2026-06-18	12.4400	13.4000	12.4400	13.4000	+4.688%	11	347	-44.925%
2026-06-17	12.8000	12.8000	12.8000	12.8000	-5.185%	1	347	-42.344%
2026-06-12	14.2000	14.2000	13.5000	13.5000	+1.504%	3	347	-45.333%
2026-06-11	13.3000	13.3000	13.3000	13.3000	-0.746%	1	344	-44.511%
2026-06-05	12.7100	13.5000	12.7100	13.4000	+16.522%	5	343	-44.925%
2026-06-03	11.5000	11.5000	11.5000	11.5000	+12.745%	1	338	-35.826%
2026-06-02	10.7000	10.7000	10.2000	10.2000	+4.615%	50	337	-27.647%
2026-05-28	9.7500	9.7500	9.7500	9.7500	0.000%	1	297	-24.308%
2026-05-27	9.7000	9.7500	9.7000	9.7500	+15.385%	8	296	-24.308%
2026-05-22	8.5300	8.5300	8.4500	8.4500	-3.429%	222	73	-12.663%
2026-05-21	8.8000	8.8000	8.7500	8.7500	-5.405%	6	68	-15.657%
2026-05-15	9.2500	9.2500	9.2500	9.2500	+14.198%	2	68	-20.216%
2026-05-13	8.1000	8.1000	8.1000	8.1000	-10.200%	1	68	-8.889%
2026-05-07	9.0200	9.0200	9.0200	9.0200	+4.277%	1	68	-18.182%
2026-05-06	9.1300	9.2500	8.6500	8.6500	-6.486%	6	67	-14.682%
2026-05-04	9.5000	9.5000	9.2500	9.2500	-17.411%	11	68	-20.216%
2026-04-23	11.2000	11.2000	11.2000	11.2000	0.000%	2	69	-34.107%
2026-04-20	11.0000	11.2000	11.0000	11.2000	+16.424%	7	67	-34.107%
2026-04-17	10.5000	10.5000	9.6200	9.6200	-12.545%	51	60	-23.285%
2026-04-16	11.0000	11.0000	11.0000	11.0000	+5.769%	4	9	-32.909%
2026-04-15	10.4000	10.4000	10.4000	10.4000	-25.018%	2	5	-29.038%
2026-04-02	13.8700	13.8700	13.8700	13.8700	+10.167%	1	2	-46.792%
2026-03-27	12.3500	12.5900	12.3500	12.5900	0.000%	2	2	-41.382%

.dark-mode .SFnn8c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SFnn8c{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617P60CRCL Jun 17 2027 60.00 Put (CRCL270617P00060000)option OPRA

CRCL20270617P60
CRCL Jun 17 2027 60.00 Put (CRCL270617P00060000)
option OPRA