Dark

CRCL20271217P45
CRCL Dec 17 2027 45.00 Put (CRCL271217P00045000)
option OPRA

EOD

Sep 30, 2026

5.61+3.697%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.6100	5.6100	5.6100	5.6100	+3.697%	1	284	0.000%
2026-09-29	5.4100	5.4100	5.4100	5.4100	+0.371%	1	285	+3.697%
2026-09-28	5.6500	5.6500	5.3900	5.3900	+0.372%	3	285	+4.082%
2026-09-24	5.4600	5.4800	5.3500	5.3700	+0.374%	21	285	+4.469%
2026-09-23	5.3500	5.3500	5.3500	5.3500	0.000%	1	286	+4.860%
2026-09-22	5.3700	5.3700	5.3500	5.3500	-0.742%	2	286	+4.860%
2026-09-21	5.2000	5.3900	5.2000	5.3900	-17.077%	17	286	+4.082%
2026-09-17	6.5000	6.5000	6.5000	6.5000	-6.475%	1	270	-13.692%
2026-09-16	6.6800	7.2000	6.6100	6.9500	+2.811%	25	271	-19.281%
2026-09-15	6.1500	6.7800	5.6500	6.7600	+14.189%	117	260	-17.012%
2026-09-14	5.8500	6.1500	5.6000	5.9200	+6.284%	69	230	-5.236%
2026-09-04	5.8500	5.8500	5.1500	5.5700	-2.792%	3	227	+0.718%
2026-09-03	5.7300	5.7300	5.7300	5.7300	-15.237%	1	227	-2.094%
2026-09-02	6.7600	6.7600	6.7600	6.7600	+5.625%	2	226	-17.012%
2026-08-31	6.8300	6.8300	6.4000	6.4000	-9.859%	20	226	-12.344%
2026-08-28	6.8400	7.1000	6.8400	7.1000	+5.970%	2	210	-20.986%
2026-08-27	7.0000	7.0000	6.7000	6.7000	-6.944%	11	210	-16.269%
2026-08-26	7.2000	7.2000	7.2000	7.2000	-0.552%	1	220	-22.083%
2026-08-25	7.3200	7.5500	7.1000	7.2400	-5.974%	76	219	-22.514%
2026-08-21	7.4000	7.7000	7.4000	7.7000	-3.509%	2	199	-27.143%
2026-08-20	8.0400	8.0400	7.9000	7.9800	-11.628%	5	201	-29.699%
2026-08-19	8.7300	9.0300	8.7300	9.0300	+4.152%	3	201	-37.874%
2026-08-18	9.4400	9.8500	8.6700	8.6700	-6.472%	3	203	-35.294%
2026-08-17	9.2700	9.2700	9.2700	9.2700	-2.318%	1	204	-39.482%
2026-08-14	9.5000	9.5000	9.4900	9.4900	-1.146%	6	204	-40.885%
2026-08-13	9.6000	9.6200	9.6000	9.6000	-3.518%	5	204	-41.563%
2026-08-12	9.9500	9.9500	9.9500	9.9500	-1.485%	1	203	-43.618%
2026-08-11	10.1000	10.1000	10.1000	10.1000	-9.009%	2	203	-44.455%
2026-08-07	11.0500	11.1000	11.0500	11.1000	-3.896%	2	203	-49.459%
2026-08-06	11.5500	11.5500	11.5500	11.5500	-7.748%	2	203	-51.429%
2026-07-31	12.3300	12.5200	12.3300	12.5200	+5.122%	3	201	-55.192%
2026-07-28	11.9500	11.9500	11.8900	11.9100	-0.168%	4	200	-52.897%
2026-07-27	12.1000	12.1000	11.9300	11.9300	-0.583%	2	199	-52.976%
2026-07-23	12.1800	12.1800	12.0000	12.0000	+6.195%	3	198	-53.250%
2026-07-21	11.3500	11.3500	10.9000	11.3000	-6.766%	4	197	-50.354%
2026-07-14	12.1200	12.1200	12.1200	12.1200	+3.590%	1	197	-53.713%
2026-07-13	11.7000	11.7000	11.7000	11.7000	0.000%	1	196	-52.051%
2026-07-10	11.5000	11.7000	11.5000	11.7000	-4.177%	2	196	-52.051%
2026-07-09	12.2100	12.2100	12.2100	12.2100	+6.731%	2	196	-54.054%
2026-07-07	11.4400	11.4400	11.4400	11.4400	-0.262%	1	196	-50.962%
2026-07-02	11.7400	11.7400	11.4700	11.4700	-5.984%	22	176	-51.090%
2026-06-30	9.3500	12.2000	9.3500	12.2000	+13.173%	14	176	-54.016%
2026-06-26	9.6400	10.8100	9.6400	10.7800	-1.282%	129	175	-47.959%
2026-06-25	10.9200	10.9200	10.8000	10.9200	+5.202%	8	118	-48.626%
2026-06-24	10.0100	10.4000	10.0100	10.3800	+2.266%	4	118	-45.954%
2026-06-23	9.8500	10.1500	9.7000	10.1500	+10.326%	7	117	-44.729%
2026-06-22	9.2000	9.2000	9.2000	9.2000	-3.665%	1	117	-39.022%
2026-06-17	9.5500	9.5800	9.5500	9.5500	+8.523%	5	115	-41.257%
2026-06-16	8.8000	8.8000	8.8000	8.8000	+11.675%	1	115	-36.250%
2026-06-15	7.8900	7.8900	7.8800	7.8800	-20.404%	2	114	-28.807%
2026-06-12	9.5900	9.9000	9.5900	9.9000	+1.957%	2	116	-43.333%
2026-06-11	9.5200	9.8300	9.4000	9.7100	-2.705%	22	115	-42.225%
2026-06-10	9.9000	9.9800	9.8900	9.9800	-3.107%	5	126	-43.788%
2026-06-09	9.8800	10.4400	9.7500	10.3000	+22.912%	6	123	-45.534%
2026-06-08	8.5800	8.5800	8.3700	8.3800	-10.374%	11	123	-33.055%
2026-06-05	9.2700	9.3500	9.2700	9.3500	+11.442%	2	120	-40.000%
2026-06-04	8.3900	8.3900	8.3900	8.3900	-4.875%	1	120	-33.135%
2026-06-03	7.9800	9.1900	7.9300	8.8200	+29.706%	14	120	-36.395%
2026-06-02	7.7300	8.2600	6.8000	6.8000	-10.761%	11	117	-17.500%
2026-06-01	6.4700	7.7700	6.4700	7.6200	+7.475%	6	119	-26.378%
2026-05-29	7.2700	7.5000	7.0900	7.0900	-7.320%	3	120	-20.874%
2026-05-28	7.9000	7.9000	7.6500	7.6500	+9.442%	2	122	-26.667%
2026-05-27	6.9900	6.9900	6.9900	6.9900	-8.627%	1	123	-19.742%
2026-05-26	6.9900	7.6500	6.9900	7.6500	+16.085%	2	123	-26.667%
2026-05-22	6.5900	6.5900	6.5900	6.5900	-8.472%	1	122	-14.871%
2026-05-21	7.2000	7.2000	7.2000	7.2000	+1.551%	1	122	-22.083%
2026-05-18	7.2800	7.2800	7.0900	7.0900	+18.167%	2	122	-20.874%
2026-05-11	5.0000	6.0000	5.0000	6.0000	-19.137%	4	121	-6.500%
2026-05-05	7.3600	7.5600	7.1200	7.4200	-15.682%	192	121	-24.394%
2026-04-28	8.8000	8.8000	8.8000	8.8000	+3.286%	2	149	-36.250%
2026-04-24	8.5200	8.5200	8.5200	8.5200	-0.815%	1	149	-34.155%
2026-04-17	8.5900	8.5900	8.5900	8.5900	-1.264%	1	150	-34.692%
2026-04-14	8.8200	8.8200	8.7000	8.7000	-13.000%	2	151	-35.517%
2026-04-02	10.0000	10.0000	10.0000	10.0000	+29.870%	1	152	-43.900%
2026-04-01	7.7000	7.7000	7.7000	7.7000	-9.412%	2	152	-27.143%
2026-03-24	8.5000	8.5000	8.5000	8.5000	+14.865%	7	152	-34.000%
2026-03-10	8.1000	8.1000	7.4000	7.4000	-7.268%	6	145	-24.189%
2026-03-09	7.9800	7.9800	7.9800	7.9800	-0.375%	30	143	-29.699%
2026-03-06	8.0100	8.0100	8.0100	8.0100	-0.497%	1	173	-29.963%
2026-03-03	8.1000	8.1000	8.0500	8.0500	-12.022%	10	173	-30.311%
2026-03-02	9.1500	9.1500	9.1500	9.1500	-6.633%	20	172	-38.689%
2026-02-25	9.7500	10.0000	9.7000	9.8000	-22.222%	14	193	-42.755%
2026-02-23	12.6000	12.6000	12.6000	12.6000	-5.334%	3	193	-55.476%
2026-02-12	13.2400	13.3600	13.2400	13.3100	-0.672%	22	190	-57.851%
2026-02-11	13.5300	13.6000	13.4000	13.4000	+4.688%	5	190	-58.134%
2026-02-09	12.8000	12.8000	12.8000	12.8000	-7.044%	18	188	-56.172%
2026-02-06	13.7700	13.7700	13.7700	13.7700	-6.707%	1	188	-59.259%
2026-02-05	14.4500	15.0000	14.4000	14.7600	+0.204%	9	188	-61.992%
2026-02-04	14.7600	14.7600	14.7300	14.7300	+7.912%	18	183	-61.914%
2026-02-03	13.5500	13.6500	13.5500	13.6500	+15.678%	13	177	-58.901%
2026-02-02	11.8000	11.8000	11.8000	11.8000	+8.059%	1	177	-52.458%
2026-01-29	10.7500	10.9200	10.7500	10.9200	+9.749%	3	177	-48.626%
2026-01-28	9.9500	9.9500	9.9500	9.9500	-3.210%	5	175	-43.618%
2026-01-23	10.2800	10.2800	10.2800	10.2800	+7.083%	7	170	-45.428%
2026-01-15	9.6000	9.6000	9.6000	9.6000	+14.286%	1	163	-41.563%
2026-01-14	9.7000	9.7000	8.4000	8.4000	-15.578%	12	163	-33.214%
2025-12-17	9.9500	9.9500	9.9500	9.9500	-1.485%	1	171	-43.618%
2025-12-15	10.6800	10.6800	10.1000	10.1000	+5.318%	101	172	-44.455%
2025-12-12	9.5900	9.5900	9.5900	9.5900	+5.038%	1	72	-41.502%
2025-12-11	9.1300	9.1300	9.1300	9.1300	-4.097%	8	71	-38.554%
2025-12-10	9.5200	9.5200	9.5200	9.5200	+0.211%	1	66	-41.071%
2025-12-04	9.5000	9.5000	9.5000	9.5000	-13.636%	1	66	-40.947%
2025-12-01	10.9500	11.0000	10.0500	11.0000	-9.016%	129	67	-49.000%
2025-11-21	12.0900	12.0900	12.0900	12.0900	+4.224%	1	5	-53.598%
2025-11-19	11.6000	11.6000	11.6000	11.6000	+28.889%	1	4	-51.638%
2025-11-13	9.0000	9.0000	9.0000	9.0000	0.000%	3	3	-37.667%

.dark-mode .LZNJdR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LZNJdR{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217P45CRCL Dec 17 2027 45.00 Put (CRCL271217P00045000)option OPRA

CRCL20271217P45
CRCL Dec 17 2027 45.00 Put (CRCL271217P00045000)
option OPRA