Dark

CRCL20271217P35
CRCL Dec 17 2027 35.00 Put (CRCL271217P00035000)
option OPRA

EOD

Sep 30, 2026

2.99+3.103%(+0.09)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.9100	2.9900	2.8200	2.9900	+3.103%	7	405	0.000%
2026-09-28	2.9000	2.9000	2.9000	2.9000	-1.695%	1	410	+3.103%
2026-09-23	2.9500	2.9500	2.9500	2.9500	+0.683%	1	410	+1.356%
2026-09-21	2.9300	2.9300	2.9300	2.9300	-5.484%	1	411	+2.048%
2026-09-18	3.1000	3.1000	3.1000	3.1000	-11.429%	2	412	-3.548%
2026-09-16	4.0000	4.0000	3.5000	3.5000	+4.478%	2	414	-14.571%
2026-09-15	3.2500	3.3500	3.2500	3.3500	+1.515%	5	414	-10.746%
2026-09-09	3.3000	3.3000	3.3000	3.3000	+21.324%	2	409	-9.394%
2026-09-08	2.7200	2.7200	2.7200	2.7200	-5.226%	1	409	+9.926%
2026-09-04	3.0500	3.0500	2.8700	2.8700	-27.342%	2	409	+4.181%
2026-08-31	3.9500	3.9500	3.9500	3.9500	-2.469%	5	409	-24.304%
2026-08-27	4.0300	4.0500	4.0200	4.0500	-4.930%	42	409	-26.173%
2026-08-26	4.3300	4.3300	4.2600	4.2600	-3.182%	9	449	-29.812%
2026-08-25	4.4700	4.4700	4.4000	4.4000	-16.981%	43	453	-32.045%
2026-08-19	5.3000	5.3000	5.3000	5.3000	-6.360%	1	410	-43.585%
2026-08-13	5.6700	5.6700	5.6600	5.6600	-2.414%	2	411	-47.173%
2026-08-12	5.8000	5.8000	5.8000	5.8000	-3.333%	20	411	-48.448%
2026-08-11	6.0000	6.0000	6.0000	6.0000	-8.397%	1	391	-50.167%
2026-08-10	6.5500	6.5500	6.5500	6.5500	-6.562%	1	392	-54.351%
2026-08-06	7.0300	7.0300	7.0100	7.0100	-5.270%	2	391	-57.347%
2026-07-30	7.4000	7.4000	7.4000	7.4000	-1.726%	1	392	-59.595%
2026-07-28	7.4500	7.5300	7.2500	7.5300	+8.345%	5	393	-60.292%
2026-07-27	6.9500	6.9500	6.9500	6.9500	-6.334%	1	393	-56.978%
2026-07-21	7.4200	7.4200	7.4200	7.4200	+0.678%	7	392	-59.704%
2026-07-20	7.6000	7.6000	7.3700	7.3700	-2.125%	3	391	-59.430%
2026-07-16	7.5300	7.5300	7.5300	7.5300	+5.907%	8	390	-60.292%
2026-07-15	7.1100	7.1100	7.1100	7.1100	+16.557%	2	382	-57.947%
2026-07-10	6.6700	6.6700	6.1000	6.1000	-15.862%	3	380	-50.984%
2026-07-09	7.2500	7.2500	7.2500	7.2500	+0.694%	1	379	-58.759%
2026-07-02	6.9500	7.2000	6.9500	7.2000	0.000%	3	375	-58.472%
2026-07-01	7.3000	7.3000	6.4400	7.2000	-1.774%	14	375	-58.472%
2026-06-30	6.2500	7.3300	6.2500	7.3300	+19.187%	2	363	-59.209%
2026-06-26	6.1500	6.1500	6.1500	6.1500	-7.100%	1	363	-51.382%
2026-06-25	6.3300	6.6200	6.3300	6.6200	+16.140%	3	362	-54.834%
2026-06-23	5.7000	5.7000	5.7000	5.7000	+2.703%	1	360	-47.544%
2026-06-18	5.5500	5.5500	5.5500	5.5500	+2.778%	10	349	-46.126%
2026-06-08	5.4000	5.4000	5.4000	5.4000	-6.087%	2	349	-44.630%
2026-05-13	5.7500	5.7500	5.7500	5.7500	+46.310%	9	347	-48.000%
2026-05-05	4.2500	4.6000	3.9300	3.9300	-21.400%	43	356	-23.919%
2026-05-04	5.0000	5.0000	5.0000	5.0000	-13.043%	1	357	-40.200%
2026-04-24	5.7500	5.7500	5.5700	5.7500	-3.846%	5	357	-48.000%
2026-04-09	5.8300	6.0000	5.2500	5.9800	+7.168%	130	353	-50.000%
2026-04-08	5.5800	5.5800	5.5800	5.5800	-10.000%	30	429	-46.416%
2026-04-07	6.0900	6.2000	6.0900	6.2000	+1.806%	60	459	-51.774%
2026-04-06	6.0900	6.0900	6.0900	6.0900	-0.164%	30	459	-50.903%
2026-03-30	6.0000	6.1000	6.0000	6.1000	+10.909%	12	489	-50.984%
2026-03-27	5.5000	5.5000	5.5000	5.5000	+27.907%	1	491	-45.636%
2026-03-24	4.3000	4.3000	4.3000	4.3000	+53.571%	1	492	-30.465%
2026-03-20	2.8000	2.8000	2.8000	2.8000	-30.000%	1	491	+6.786%
2026-03-19	4.0000	4.0000	4.0000	4.0000	0.000%	1	490	-25.250%
2026-03-18	4.0500	4.0500	4.0000	4.0000	-14.712%	2	489	-25.250%
2026-03-13	4.6900	4.6900	4.6900	4.6900	-2.292%	1	489	-36.247%
2026-03-12	4.0500	4.8000	4.0500	4.8000	+2.128%	3	489	-37.708%
2026-03-10	4.8200	6.1000	4.7000	4.7000	-13.603%	24	489	-36.383%
2026-03-09	4.9800	5.4400	4.9800	5.4400	-2.334%	13	512	-45.037%
2026-03-06	5.1500	5.5700	5.1500	5.5700	+10.297%	2	523	-46.320%
2026-03-03	5.4800	5.4800	4.9500	5.0500	-3.626%	34	524	-40.792%
2026-03-02	5.3500	6.0500	5.1600	5.2400	-11.785%	217	546	-42.939%
2026-02-26	5.6000	5.9400	5.6000	5.9400	-3.415%	21	373	-49.663%
2026-02-25	6.1500	6.1500	6.1500	6.1500	-21.456%	4	374	-51.382%
2026-02-23	7.8100	7.8300	7.8100	7.8300	+4.122%	2	374	-61.814%
2026-02-20	7.5500	7.5500	7.5200	7.5200	-4.326%	3	374	-60.239%
2026-02-19	8.1500	8.1500	7.8600	7.8600	+3.014%	2	373	-61.959%
2026-02-18	7.6300	7.6300	7.6300	7.6300	-7.515%	2	374	-60.813%
2026-02-17	8.3000	8.3000	8.2500	8.2500	+13.793%	2	374	-63.758%
2026-02-13	8.2100	8.2100	6.3000	7.2500	-11.585%	274	206	-58.759%
2026-02-12	7.6400	8.2800	7.6400	8.2000	-5.202%	310	206	-63.537%
2026-02-09	8.6500	8.6500	8.6500	8.6500	+0.581%	1	209	-65.434%
2026-02-06	8.7000	8.7000	8.6000	8.6000	-8.995%	89	208	-65.233%
2026-02-05	9.4000	9.4500	9.4000	9.4500	+9.884%	2	208	-68.360%
2026-02-03	7.7300	8.6000	7.7300	8.6000	+18.621%	70	209	-65.233%
2026-02-02	7.3300	7.3300	7.2500	7.2500	+5.839%	2	171	-58.759%
2026-01-30	6.7500	6.8500	6.7500	6.8500	+10.484%	16	170	-56.350%
2026-01-29	6.2000	6.2000	6.2000	6.2000	+5.983%	2	169	-51.774%
2026-01-28	5.7300	5.8500	5.7300	5.8500	-7.143%	3	167	-48.889%
2026-01-27	6.2500	6.3000	6.2500	6.3000	+1.613%	7	168	-52.540%
2026-01-23	6.0000	6.3300	6.0000	6.2000	+12.727%	21	161	-51.774%
2026-01-15	5.5000	5.5000	5.5000	5.5000	+8.481%	1	140	-45.636%
2026-01-14	5.0700	5.0700	5.0700	5.0700	-7.818%	10	139	-41.026%
2026-01-12	5.6000	5.6000	5.5000	5.5000	-1.786%	2	139	-45.636%
2026-01-07	5.6000	5.6000	5.6000	5.6000	+1.818%	1	138	-46.607%
2026-01-06	5.5000	5.5000	5.5000	5.5000	+2.804%	3	138	-45.636%
2026-01-05	5.3500	5.3500	5.3500	5.3500	-6.957%	1	138	-44.112%
2025-12-18	5.7500	5.7500	5.7500	5.7500	-5.738%	4	138	-48.000%
2025-12-17	5.9000	6.1000	5.9000	6.1000	+5.172%	4	138	-50.984%
2025-12-15	5.3000	6.1500	5.3000	5.8000	+0.520%	225	134	-48.448%
2025-12-12	5.7700	5.7700	5.7700	5.7700	+19.462%	1	334	-48.180%
2025-12-11	3.7000	4.8300	3.7000	4.8300	-10.056%	80	333	-38.095%
2025-12-10	1.0100	5.3700	1.0100	5.3700	-23.395%	61	413	-44.320%
2025-12-05	5.2500	7.0100	5.2500	7.0100	+15.677%	75	474	-57.347%
2025-12-03	6.0900	6.0900	6.0600	6.0600	-9.552%	14	474	-50.660%
2025-12-01	11.7000	11.7000	5.2500	6.7000	+4.688%	543	474	-55.373%
2025-11-28	6.8000	6.8000	6.3500	6.4000	-13.514%	9	60	-53.281%
2025-11-26	12.0000	12.0000	7.4000	7.4000	-3.394%	22	30	-59.595%
2025-11-25	7.2800	7.6600	7.2500	7.6600	+4.645%	20	30	-60.966%
2025-11-24	7.3200	7.3200	7.3200	7.3200	+4.571%	2	16	-59.153%
2025-11-21	7.4600	7.6200	7.0000	7.0000	0.000%	16	14	-57.286%

.dark-mode .xbLM7B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xbLM7B{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217P35CRCL Dec 17 2027 35.00 Put (CRCL271217P00035000)option OPRA

CRCL20271217P35
CRCL Dec 17 2027 35.00 Put (CRCL271217P00035000)
option OPRA