Dark

CRCL20271217P100
CRCL Dec 17 2027 100.00 Put (CRCL271217P00100000)
option OPRA

EOD

Sep 29, 2026

35.32+3.882%(+1.32)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	35.3200	35.3200	35.3200	35.3200	+3.882%	3	1,212	0.000%
2026-09-25	34.0000	34.0000	34.0000	34.0000	+4.294%	1	1,211	+3.882%
2026-09-22	32.6000	32.6000	32.6000	32.6000	+0.369%	30	1,210	+8.344%
2026-09-21	31.2500	32.8400	31.2500	32.4800	-10.523%	754	1,213	+8.744%
2026-09-15	36.3000	36.3000	36.3000	36.3000	+1.966%	1	462	-2.700%
2026-09-10	35.6000	35.6000	35.6000	35.6000	+3.942%	1	461	-0.787%
2026-09-09	34.4300	34.4300	33.9800	34.2500	+3.163%	21	460	+3.124%
2026-09-04	32.6900	33.2000	32.6900	33.2000	-7.521%	6	445	+6.386%
2026-09-01	35.9000	35.9000	35.9000	35.9000	-2.552%	3	445	-1.616%
2026-08-31	36.8400	36.8400	36.8400	36.8400	+3.745%	2	445	-4.126%
2026-08-27	36.0000	36.0900	35.5100	35.5100	-3.400%	9	445	-0.535%
2026-08-25	36.7500	36.7600	36.7500	36.7600	-9.167%	303	443	-3.917%
2026-08-20	40.4700	40.4700	40.4700	40.4700	-10.465%	1	144	-12.725%
2026-08-11	45.2000	45.2000	45.2000	45.2000	-8.242%	2	145	-21.858%
2026-07-28	49.2600	49.2600	49.2600	49.2600	-1.990%	1	145	-28.299%
2026-07-20	50.2600	50.2600	50.2600	50.2600	-2.804%	4	145	-29.725%
2026-07-17	51.8500	51.8500	51.7100	51.7100	-0.366%	2	145	-31.696%
2026-07-09	49.6000	51.9000	49.6000	51.9000	+10.614%	3	144	-31.946%
2026-07-06	47.2500	47.2500	46.9200	46.9200	-2.250%	4	144	-24.723%
2026-07-02	48.0000	48.0000	48.0000	48.0000	-1.639%	1	145	-26.417%
2026-06-30	48.8000	48.8000	48.8000	48.8000	+5.742%	1	145	-27.623%
2026-06-26	45.7500	46.1500	45.7500	46.1500	+10.618%	5	144	-23.467%
2026-06-17	41.7200	41.7200	41.7200	41.7200	-3.893%	18	153	-15.340%
2026-06-16	43.4100	43.4100	43.4100	43.4100	+5.084%	1	153	-18.636%
2026-06-15	42.1700	42.1700	41.3100	41.3100	-4.264%	17	153	-14.500%
2026-06-11	43.1500	43.1500	43.1500	43.1500	+1.410%	2	136	-18.146%
2026-06-08	40.4000	42.5500	40.4000	42.5500	-0.561%	9	135	-16.992%
2026-06-05	42.7900	42.7900	42.7900	42.7900	+18.270%	1	128	-17.457%
2026-05-27	36.1800	36.1800	36.1800	36.1800	+5.236%	1	127	-2.377%
2026-05-26	34.3800	34.3800	34.3800	34.3800	+10.725%	1	128	+2.734%
2026-05-13	31.0500	31.0500	31.0500	31.0500	+5.756%	1	127	+13.752%
2026-05-12	29.3600	29.3600	29.3600	29.3600	-12.043%	1	126	+20.300%
2026-05-07	33.3800	33.3800	33.3800	33.3800	+0.300%	3	126	+5.812%
2026-05-06	33.2800	33.2800	33.2800	33.2800	+1.618%	1	126	+6.130%
2026-05-04	34.3000	34.3000	32.7500	32.7500	-17.402%	8	127	+7.847%
2026-04-29	39.6500	39.6500	39.6500	39.6500	+8.959%	1	119	-10.921%
2026-04-23	36.3900	36.3900	36.3900	36.3900	-0.899%	1	120	-2.940%
2026-04-21	36.7200	36.7200	36.7200	36.7200	+2.284%	7	119	-3.813%
2026-04-15	35.9000	35.9000	35.9000	35.9000	-2.578%	5	119	-1.616%
2026-04-14	36.1500	36.8500	36.1500	36.8500	-7.875%	11	114	-4.152%
2026-03-27	40.1000	40.1000	40.0000	40.0000	+9.739%	2	104	-11.700%
2026-03-25	36.4500	36.4500	36.4500	36.4500	+16.491%	1	103	-3.100%
2026-03-20	31.2900	31.2900	31.2900	31.2900	+1.361%	2	102	+12.880%
2026-03-19	30.8700	30.8700	30.8700	30.8700	+7.188%	1	102	+14.415%
2026-03-18	28.8000	28.8000	28.8000	28.8000	0.000%	1	102	+22.639%
2026-03-17	28.8000	28.8000	28.8000	28.8000	-4.096%	1	103	+22.639%
2026-03-16	30.5000	30.5000	29.5500	30.0300	-6.594%	13	103	+17.616%
2026-03-13	32.2500	32.3900	32.1500	32.1500	+2.063%	21	92	+9.860%
2026-03-11	31.5000	31.5000	31.5000	31.5000	-0.631%	1	71	+12.127%
2026-03-10	31.7000	31.7000	31.7000	31.7000	-8.646%	1	72	+11.420%
2026-03-09	34.7000	34.7000	34.7000	34.7000	-5.062%	1	71	+1.787%
2026-03-06	35.7700	36.5500	35.7700	36.5500	+1.079%	2	70	-3.365%
2026-03-04	36.1600	36.1600	36.1600	36.1600	-0.110%	1	68	-2.323%
2026-03-03	36.3400	36.5400	36.2000	36.2000	-4.737%	26	67	-2.431%
2026-03-02	38.0000	38.0000	38.0000	38.0000	-2.689%	1	78	-7.053%
2026-02-25	39.0500	39.0500	39.0500	39.0500	-22.443%	5	74	-9.552%
2026-02-23	50.3700	50.3700	50.3500	50.3500	+1.615%	2	74	-29.851%
2026-02-18	49.5500	49.5500	49.5500	49.5500	-2.230%	1	75	-28.718%
2026-02-17	51.2900	51.2900	50.6800	50.6800	-3.430%	6	75	-30.308%
2026-02-12	52.4800	52.4800	52.4800	52.4800	-1.353%	1	72	-32.698%
2026-02-11	53.2000	53.2000	53.2000	53.2000	-0.244%	2	72	-33.609%
2026-02-09	53.3300	53.3300	53.3300	53.3300	-6.815%	2	72	-33.771%
2026-02-05	56.3500	57.2300	56.3500	57.2300	+5.942%	3	70	-38.284%
2026-02-04	54.4300	54.4300	54.0200	54.0200	+1.733%	2	71	-34.617%
2026-02-03	53.1000	53.1000	53.1000	53.1000	+6.009%	3	69	-33.484%
2026-02-02	50.2500	50.5000	49.8600	50.0900	+13.557%	15	72	-29.487%
2026-01-28	44.1100	44.1100	44.1100	44.1100	-5.119%	3	70	-19.927%
2026-01-27	46.4900	46.4900	46.4900	46.4900	+1.729%	1	70	-24.027%
2026-01-26	45.7000	45.7000	45.7000	45.7000	+1.151%	10	69	-22.713%
2026-01-21	45.1800	45.1800	45.1800	45.1800	+4.511%	1	59	-21.824%
2026-01-15	43.2300	43.2300	43.2300	43.2300	+6.268%	1	58	-18.297%
2026-01-14	40.2500	40.6800	40.2500	40.6800	-5.175%	3	57	-13.176%
2026-01-09	42.9000	42.9000	42.9000	42.9000	-0.325%	1	55	-17.669%
2026-01-08	43.0400	43.0400	43.0400	43.0400	-0.324%	1	54	-17.937%
2026-01-07	43.1800	43.1800	43.1800	43.1800	+6.198%	1	53	-18.203%
2026-01-05	40.6600	40.6600	40.6600	40.6600	-5.967%	1	34	-13.133%
2025-12-31	43.2400	43.2400	43.2400	43.2400	-0.392%	22	34	-18.316%
2025-12-26	43.4100	43.4100	43.4100	43.4100	+5.595%	1	34	-18.636%
2025-12-22	40.2200	41.1100	40.2200	41.1100	-4.016%	2	33	-14.084%
2025-12-19	42.8300	42.8300	42.8300	42.8300	-0.047%	1	35	-17.534%
2025-12-03	44.2500	44.5000	42.8500	42.8500	-3.708%	5	36	-17.573%
2025-12-01	44.5000	44.5000	44.5000	44.5000	+1.831%	1	35	-20.629%
2025-11-28	43.7000	43.7000	43.7000	43.7000	-6.902%	1	34	-19.176%
2025-11-25	48.6500	48.6500	46.9400	46.9400	0.000%	2	33	-24.755%
2025-11-24	46.9400	46.9400	46.9400	46.9400	+0.213%	1	31	-24.755%
2025-11-19	46.8400	46.8400	46.8400	46.8400	+6.455%	1	30	-24.594%
2025-11-18	44.3800	44.3800	44.0000	44.0000	+3.627%	4	31	-19.727%
2025-11-17	42.4800	42.4800	42.4600	42.4600	+2.834%	2	28	-16.816%
2025-11-13	41.2900	41.2900	41.2900	41.2900	+0.609%	1	27	-14.459%
2025-11-12	39.8000	42.2000	39.3200	41.0400	+12.223%	21	27	-13.938%
2025-11-11	36.5700	36.5700	36.5700	36.5700	+14.460%	3	15	-3.418%
2025-10-21	31.9500	31.9500	31.9500	31.9500	-3.182%	3	15	+10.548%
2025-10-17	33.0000	33.0000	33.0000	33.0000	+4.265%	1	12	+7.030%
2025-10-15	31.6500	31.6500	31.6500	31.6500	+2.427%	1	11	+11.596%
2025-10-14	30.9000	30.9000	30.9000	30.9000	-3.438%	1	12	+14.304%
2025-10-10	30.0000	32.0000	30.0000	32.0000	+10.345%	4	11	+10.375%
2025-10-08	29.0000	29.0000	29.0000	29.0000	+7.407%	1	9	+21.793%
2025-10-07	27.0000	27.0000	27.0000	27.0000	-3.571%	1	8	+30.815%
2025-10-03	27.2000	28.0000	27.2000	28.0000	0.000%	2	8	+26.143%
2025-10-02	29.0000	29.3500	28.0000	28.0000	0.000%	10	7	+26.143%

.dark-mode .P0tzgK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P0tzgK{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217P100CRCL Dec 17 2027 100.00 Put (CRCL271217P00100000)option OPRA

CRCL20271217P100
CRCL Dec 17 2027 100.00 Put (CRCL271217P00100000)
option OPRA