Dark

CRCL20270617P75
CRCL Jun 17 2027 75.00 Put (CRCL270617P00075000)
option OPRA

EOD

Sep 30, 2026

14.31+1.489%(+0.21)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.3100	14.3100	14.3100	14.3100	+1.489%	20	2,288	0.000%
2026-09-29	13.9000	14.2000	13.9000	14.1000	+4.444%	6	2,268	+1.489%
2026-09-28	13.6400	13.6400	13.5000	13.5000	-0.369%	4	2,266	+6.000%
2026-09-25	13.6500	13.6500	13.2500	13.5500	+1.346%	9	2,262	+5.609%
2026-09-24	13.3700	13.3700	13.3700	13.3700	+6.534%	1	2,254	+7.031%
2026-09-23	12.5500	12.5500	12.5500	12.5500	+0.080%	1	2,255	+14.024%
2026-09-22	12.5400	12.5400	12.5400	12.5400	-0.476%	1	2,256	+14.115%
2026-09-21	11.8500	12.6000	11.8500	12.6000	-6.667%	2	2,255	+13.571%
2026-09-18	14.1000	14.1000	13.5000	13.5000	-13.462%	4	2,253	+6.000%
2026-09-17	15.8700	15.8700	15.5500	15.6000	-8.397%	4	2,255	-8.269%
2026-09-16	15.7000	17.9500	15.7000	17.0300	+21.469%	7	2,254	-15.972%
2026-09-14	14.0200	14.0200	14.0200	14.0200	-0.567%	2	2,251	+2.068%
2026-09-11	14.1000	14.1000	14.1000	14.1000	+11.024%	2	2,249	+1.489%
2026-09-04	12.7000	12.7000	12.7000	12.7000	+3.252%	1	2,249	+12.677%
2026-09-03	13.4300	13.9500	12.3000	12.3000	-19.870%	14	2,249	+16.341%
2026-09-02	15.3500	15.3500	15.3500	15.3500	+8.099%	1	2,250	-6.775%
2026-08-31	14.4000	14.4000	14.2000	14.2000	-13.783%	3	2,249	+0.775%
2026-08-26	15.7500	17.0500	15.7500	16.4700	+4.904%	298	2,252	-13.115%
2026-08-25	15.7000	15.7000	15.7000	15.7000	-7.647%	1	2,118	-8.854%
2026-08-21	16.3800	17.0000	16.3800	17.0000	-6.336%	4	2,118	-15.824%
2026-08-20	19.1800	19.1800	18.0200	18.1500	-9.836%	29	2,114	-21.157%
2026-08-19	20.0500	20.2400	20.0500	20.1300	-2.282%	5	2,123	-28.912%
2026-08-17	21.4000	21.4000	20.6000	20.6000	-4.097%	2	2,126	-30.534%
2026-08-14	21.5100	22.0000	21.4800	21.4800	+4.424%	24	2,126	-33.380%
2026-08-13	20.5700	20.5700	20.5700	20.5700	-9.183%	1	2,122	-30.433%
2026-08-11	23.5500	23.6100	22.1500	22.6500	-9.545%	13	2,121	-36.821%
2026-08-10	24.7700	25.0400	24.7700	25.0400	-8.945%	3	2,124	-42.851%
2026-08-05	27.5000	27.5000	27.5000	27.5000	-4.381%	1	2,121	-47.964%
2026-08-03	28.7600	28.7600	28.7600	28.7600	+6.086%	1	2,120	-50.243%
2026-07-31	28.2000	28.2000	27.1000	27.1100	+2.302%	17	2,119	-47.215%
2026-07-30	26.5000	26.5000	26.5000	26.5000	-1.560%	14	2,116	-46.000%
2026-07-28	26.9200	26.9200	26.9200	26.9200	-2.287%	4	2,116	-46.842%
2026-07-24	27.5500	27.5500	27.5500	27.5500	+12.910%	2	2,112	-48.058%
2026-07-21	24.4000	24.4000	24.4000	24.4000	-13.105%	1	2,112	-41.352%
2026-07-17	28.0800	28.0800	28.0800	28.0800	+1.189%	1	2,113	-49.038%
2026-07-16	27.4600	27.7500	27.4600	27.7500	+6.731%	84	2,114	-48.432%
2026-07-15	26.0000	26.0000	26.0000	26.0000	-4.587%	1	2,031	-44.962%
2026-07-14	27.2500	27.2500	27.2500	27.2500	+4.808%	7	2,032	-47.486%
2026-07-10	26.0000	26.0000	26.0000	26.0000	+0.697%	1	2,032	-44.962%
2026-07-07	25.8200	25.8200	25.8200	25.8200	-2.011%	1	2,031	-44.578%
2026-07-06	26.3500	26.3500	26.3500	26.3500	-1.935%	1	2,031	-45.693%
2026-06-30	23.7500	26.8700	23.7500	26.8700	+22.136%	3	2,032	-46.744%
2026-06-29	22.2500	22.2500	22.0000	22.0000	-5.091%	2,113	2,033	-34.955%
2026-06-26	23.0800	23.4000	23.0800	23.1800	-5.388%	3	57	-38.266%
2026-06-25	24.6200	24.6200	24.2200	24.5000	+17.450%	7	55	-41.592%
2026-06-24	20.8600	20.8600	20.8600	20.8600	-7.165%	4	58	-31.400%
2026-06-23	22.4700	22.4700	22.4700	22.4700	+9.717%	1	54	-36.315%
2026-06-18	20.4800	20.4800	20.4800	20.4800	+2.400%	38	72	-30.127%
2026-06-16	21.3000	21.3000	20.0000	20.0000	-2.344%	2	72	-28.450%
2026-06-15	20.4800	20.4800	20.4800	20.4800	-3.850%	38	71	-30.127%
2026-06-09	21.3000	21.3000	21.3000	21.3000	-2.695%	1	34	-32.817%
2026-06-05	20.6700	21.8900	20.6700	21.8900	+14.908%	2	33	-34.628%
2026-06-04	19.2300	19.2300	19.0500	19.0500	+13.731%	2	31	-24.882%
2026-05-28	16.7500	16.7500	16.7500	16.7500	+4.557%	1	30	-14.567%
2026-05-27	16.0200	16.0200	16.0200	16.0200	+14.103%	1	29	-10.674%
2026-05-22	11.9500	14.0400	11.9500	14.0400	-10.000%	4	24	+1.923%
2026-05-20	15.6000	15.6000	15.6000	15.6000	+10.638%	1	24	-8.269%
2026-05-14	14.1000	14.1000	14.1000	14.1000	+21.343%	1	23	+1.489%
2026-05-13	11.6200	11.6200	11.6200	11.6200	-2.435%	1	21	+23.150%
2026-05-11	11.9100	11.9100	11.9100	11.9100	-20.600%	5	21	+20.151%
2026-05-08	15.3400	15.3400	14.9900	15.0000	-3.226%	4	16	-4.600%
2026-05-07	15.5000	15.5000	15.5000	15.5000	+12.319%	1	15	-7.677%
2026-05-06	13.8000	13.8000	13.8000	13.8000	-13.588%	1	14	+3.696%
2026-05-04	15.9700	15.9700	15.9700	15.9700	-14.599%	4	14	-10.394%
2026-04-27	18.7000	18.7000	18.7000	18.7000	+9.165%	1	14	-23.476%
2026-04-22	17.1300	17.1300	17.1300	17.1300	-0.868%	1	13	-16.462%
2026-04-21	17.7000	17.7000	17.2800	17.2800	+2.491%	3	11	-17.188%
2026-04-17	16.8600	16.8600	16.8600	16.8600	-3.657%	1	11	-15.125%
2026-04-15	17.5000	17.5000	17.5000	17.5000	+2.820%	1	10	-18.229%
2026-04-14	17.0200	17.0200	17.0200	17.0200	-13.910%	1	9	-15.922%
2026-04-13	19.7700	19.7700	19.7700	19.7700	-11.544%	1	9	-27.618%
2026-04-02	22.7100	22.7100	22.3500	22.3500	+8.706%	2	7	-35.973%
2026-03-30	20.5600	20.5600	20.5600	20.5600	+3.943%	1	7	-30.399%
2026-03-27	19.7700	19.7800	19.7700	19.7800	+41.286%	4	6	-27.654%
2026-03-19	14.0000	14.0000	14.0000	14.0000	-8.676%	1	2	+2.214%
2026-03-11	15.3300	15.3300	15.3300	15.3300	0.000%	1	1	-6.654%

.dark-mode .HPK1sN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HPK1sN{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20270617P75CRCL Jun 17 2027 75.00 Put (CRCL270617P00075000)option OPRA

CRCL20270617P75
CRCL Jun 17 2027 75.00 Put (CRCL270617P00075000)
option OPRA