Dark

CRCL20270617P70
CRCL Jun 17 2027 70.00 Put (CRCL270617P00070000)
option OPRA

EOD

Oct 1, 2026

11.85-0.168%(-0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.8500	11.8500	11.8500	11.8500	-0.168%	5	622	0.000%
2026-09-30	11.7500	11.9000	11.6500	11.8700	+1.021%	10	617	-0.168%
2026-09-29	11.4900	11.7500	11.4900	11.7500	+4.911%	2	609	+0.851%
2026-09-28	11.5200	11.5200	11.2000	11.2000	+3.226%	6	607	+5.804%
2026-09-25	11.2100	11.2100	10.8500	10.8500	+2.649%	3	601	+9.217%
2026-09-24	10.8000	10.8000	10.5700	10.5700	-2.760%	2	599	+12.110%
2026-09-23	10.0100	10.8700	10.0100	10.8700	+1.589%	3	598	+9.016%
2026-09-22	10.3200	10.7000	10.3200	10.7000	+0.943%	11	595	+10.748%
2026-09-21	9.7800	10.6000	9.7800	10.6000	-9.556%	8	585	+11.792%
2026-09-18	11.8000	11.8000	11.7200	11.7200	-7.717%	2	580	+1.109%
2026-09-17	12.9500	13.1000	12.7000	12.7000	-7.299%	54	581	-6.693%
2026-09-16	13.5000	13.7000	13.5000	13.7000	+10.752%	3	550	-13.504%
2026-09-15	11.8000	12.4000	11.8000	12.3700	+12.455%	4	547	-4.204%
2026-09-14	11.6600	11.6600	11.0000	11.0000	-8.333%	3	545	+7.727%
2026-09-11	11.8000	12.0000	11.8000	12.0000	-2.041%	6	545	-1.250%
2026-09-10	12.1600	12.2500	12.1600	12.2500	+9.473%	2	544	-3.265%
2026-09-08	11.2000	11.2000	10.5800	11.1900	+8.641%	15	546	+5.898%
2026-09-04	11.4000	11.4000	10.3000	10.3000	+0.488%	4	538	+15.049%
2026-09-03	11.3000	11.3000	10.2500	10.2500	-21.756%	10	538	+15.610%
2026-09-02	13.1000	13.1000	13.1000	13.1000	0.000%	1	537	-9.542%
2026-08-28	13.1000	13.1000	13.1000	13.1000	+7.114%	3	537	-9.542%
2026-08-27	13.0500	13.0500	12.2000	12.2300	-11.184%	8	534	-3.107%
2026-08-26	13.7700	14.5400	13.1000	13.7700	+2.000%	247	538	-13.943%
2026-08-25	13.3000	13.5000	13.3000	13.5000	-2.878%	4	515	-12.222%
2026-08-24	13.5000	14.1200	13.5000	13.9000	-4.072%	4	515	-14.748%
2026-08-21	14.0000	14.4900	14.0000	14.4900	-12.868%	3	514	-18.219%
2026-08-19	17.3000	17.3000	16.4500	16.6300	-10.591%	57	516	-28.743%
2026-08-18	18.2000	18.6000	18.2000	18.6000	+0.813%	2	525	-36.290%
2026-08-14	18.2800	18.4500	18.2800	18.4500	+4.237%	3	526	-35.772%
2026-08-13	18.5000	18.5000	17.7000	17.7000	-8.574%	4	527	-33.051%
2026-08-11	19.3200	19.3600	19.3000	19.3600	-10.287%	6	525	-38.791%
2026-08-07	21.2400	21.6500	21.2400	21.5800	-3.011%	7	522	-45.088%
2026-08-06	22.1900	22.2500	22.1900	22.2500	-11.284%	2	527	-46.742%
2026-07-31	24.5600	25.0800	24.4900	25.0800	+3.851%	41	525	-52.751%
2026-07-29	24.1500	24.1500	24.1500	24.1500	+1.899%	1	525	-50.932%
2026-07-27	23.7000	23.7000	23.7000	23.7000	-5.540%	1	526	-50.000%
2026-07-24	25.1200	25.1200	25.0900	25.0900	+5.067%	3	526	-52.770%
2026-07-23	23.8800	23.8800	23.8800	23.8800	+5.198%	2	523	-50.377%
2026-07-20	22.4000	22.7000	22.4000	22.7000	-5.100%	2	522	-47.797%
2026-07-16	23.9500	23.9500	23.8400	23.9200	+4.912%	5	521	-50.460%
2026-07-15	22.8000	22.8000	22.8000	22.8000	+2.242%	1	517	-48.026%
2026-07-10	22.3000	22.4000	22.2500	22.3000	-5.508%	37	517	-46.861%
2026-07-09	23.6000	23.6000	23.6000	23.6000	+6.020%	1	539	-49.788%
2026-07-06	21.9000	22.2600	21.8500	22.2600	-4.872%	38	539	-46.765%
2026-07-02	23.4000	23.4000	23.4000	23.4000	+0.688%	4	528	-49.359%
2026-07-01	23.4800	23.4800	23.2400	23.2400	+4.356%	2	528	-49.010%
2026-06-30	22.2700	22.2700	22.2700	22.2700	+14.794%	10	526	-46.789%
2026-06-29	19.4000	19.4000	19.4000	19.4000	-1.121%	1	536	-38.918%
2026-06-26	20.0000	20.0000	19.6200	19.6200	-8.744%	53	536	-39.602%
2026-06-25	22.0000	22.0000	20.5000	21.5000	+12.507%	15	530	-44.884%
2026-06-23	19.1100	19.1100	19.1100	19.1100	+7.966%	60	532	-37.991%
2026-06-22	17.7000	17.7000	17.7000	17.7000	+0.397%	1	472	-33.051%
2026-06-18	17.6300	17.6300	17.6300	17.6300	-3.132%	38	442	-32.785%
2026-06-09	18.2000	18.2000	18.2000	18.2000	-3.191%	1	442	-34.890%
2026-06-08	18.8000	18.8000	18.8000	18.8000	+1.622%	1	442	-36.968%
2026-06-05	16.7600	18.7000	16.7600	18.5000	+9.662%	64	442	-35.946%
2026-06-03	16.8700	16.8700	16.8700	16.8700	+16.506%	1	378	-29.757%
2026-06-02	14.7200	14.7200	14.4800	14.4800	+3.429%	2	377	-18.163%
2026-06-01	14.0000	14.0000	14.0000	14.0000	+2.190%	1	377	-15.357%
2026-05-28	13.7000	13.7000	13.7000	13.7000	-0.725%	1	376	-13.504%
2026-05-27	13.8000	13.8000	13.8000	13.8000	+12.378%	5	375	-14.130%
2026-05-22	12.2800	12.2800	12.2800	12.2800	-9.506%	2	368	-3.502%
2026-05-21	13.5700	13.5700	13.5700	13.5700	+0.519%	1	367	-12.675%
2026-05-19	13.5000	13.5000	13.5000	13.5000	+8.871%	1	367	-12.222%
2026-05-15	12.4000	12.4000	12.4000	12.4000	+11.211%	240	368	-4.435%
2026-05-13	11.1500	11.1500	11.1500	11.1500	+1.364%	10	128	+6.278%
2026-05-11	11.6000	11.6000	11.0000	11.0000	-13.725%	2	118	+7.727%
2026-05-08	12.7500	12.7500	12.7500	12.7500	-2.746%	2	118	-7.059%
2026-05-07	12.5500	13.1100	12.5500	13.1100	+0.846%	2	118	-9.611%
2026-05-04	13.2500	13.2500	13.0000	13.0000	-15.309%	4	117	-8.846%
2026-05-01	15.1500	15.3500	15.1500	15.3500	-2.848%	6	114	-22.801%
2026-04-30	15.8000	15.8000	15.8000	15.8000	-2.889%	1	114	-25.000%
2026-04-27	15.9000	16.2700	15.9000	16.2700	+4.295%	2	113	-27.167%
2026-04-24	15.4600	15.6000	15.4600	15.6000	+5.906%	2	111	-24.038%
2026-04-14	16.4300	16.4300	14.6700	14.7300	-19.596%	3	110	-19.552%
2026-04-09	17.6000	18.3200	17.6000	18.3200	-5.567%	103	108	-35.317%
2026-04-02	19.4000	19.4000	19.4000	19.4000	+79.298%	2	6	-38.918%
2026-03-18	10.8200	10.8200	10.8200	10.8200	-1.636%	1	6	+9.519%
2026-03-17	11.0000	11.0000	11.0000	11.0000	-11.362%	1	5	+7.727%
2026-03-11	13.0000	13.0000	12.4100	12.4100	+7.446%	2	4	-4.512%
2026-03-10	11.5500	11.5500	11.5500	11.5500	-6.855%	1	2	+2.597%
2026-03-06	12.4000	12.4000	12.4000	12.4000	0.000%	1	1	-4.435%

.dark-mode .hy8Flv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hy8Flv{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617P70CRCL Jun 17 2027 70.00 Put (CRCL270617P00070000)option OPRA

CRCL20270617P70
CRCL Jun 17 2027 70.00 Put (CRCL270617P00070000)
option OPRA