Dark

CRCL20271217P50
CRCL Dec 17 2027 50.00 Put (CRCL271217P00050000)
option OPRA

EOD

Sep 30, 2026

7.29+1.958%(+0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.2900	7.2900	7.2900	7.2900	+1.958%	1	521	0.000%
2026-09-29	7.1500	7.1500	7.1500	7.1500	+2.436%	1	521	+1.958%
2026-09-28	7.3000	7.3000	6.9500	6.9800	-3.056%	3	522	+4.441%
2026-09-25	7.1600	7.2000	7.1600	7.2000	+4.348%	2	522	+1.250%
2026-09-24	7.1000	7.4500	6.9000	6.9000	-0.719%	28	520	+5.652%
2026-09-23	6.8200	6.9500	6.8200	6.9500	+1.460%	2	531	+4.892%
2026-09-22	6.8000	6.8900	6.8000	6.8500	-7.182%	8	532	+6.423%
2026-09-18	7.5500	7.7000	7.3800	7.3800	-12.038%	16	534	-1.220%
2026-09-17	8.4800	8.4800	8.3900	8.3900	-8.606%	12	543	-13.111%
2026-09-16	8.7200	9.1800	8.6000	9.1800	+6.127%	137	548	-20.588%
2026-09-15	8.3700	8.6500	8.3000	8.6500	+12.338%	4	418	-15.723%
2026-09-14	7.7000	7.7000	7.7000	7.7000	-1.028%	1	415	-5.325%
2026-09-11	8.0000	8.0000	7.7500	7.7800	-5.122%	4	415	-6.298%
2026-09-10	8.1500	8.2000	8.1500	8.2000	+10.215%	6	412	-11.098%
2026-09-08	7.4400	7.4400	7.4400	7.4400	+6.743%	5	410	-2.016%
2026-09-04	8.0000	8.0000	6.7000	6.9700	-2.517%	224	413	+4.591%
2026-09-03	7.9000	7.9000	7.1500	7.1500	-16.374%	371	413	+1.958%
2026-09-02	8.7000	8.7000	8.5500	8.5500	-0.581%	14	229	-14.737%
2026-09-01	8.9000	8.9000	8.4000	8.6000	+3.614%	18	215	-15.233%
2026-08-31	9.1000	9.1000	8.3000	8.3000	-6.742%	2	199	-12.169%
2026-08-28	8.6500	8.9000	8.6500	8.9000	+3.488%	2	201	-18.090%
2026-08-27	8.5000	8.6000	8.4000	8.6000	-7.725%	4	201	-15.233%
2026-08-26	9.2600	9.3200	9.2600	9.3200	+4.134%	2	203	-21.781%
2026-08-25	9.7000	10.1500	8.8000	8.9500	-4.278%	7	205	-18.547%
2026-08-24	9.2000	9.3500	9.0000	9.3500	-2.503%	15	208	-22.032%
2026-08-21	9.1100	9.5900	9.1100	9.5900	-4.100%	14	203	-23.983%
2026-08-20	10.6200	10.6200	9.9000	10.0000	-4.762%	70	209	-27.100%
2026-08-19	10.8000	10.8000	10.5000	10.5000	-6.915%	7	191	-30.571%
2026-08-17	11.8000	11.8000	11.2800	11.2800	-0.617%	2	186	-35.372%
2026-08-14	11.4000	11.4000	11.3500	11.3500	-5.021%	6	186	-35.771%
2026-08-13	11.9500	11.9500	11.9500	11.9500	-2.449%	1	185	-38.996%
2026-08-12	12.1500	12.2500	12.1500	12.2500	-0.729%	11	186	-40.490%
2026-08-11	12.2000	12.3500	12.2000	12.3400	-10.124%	4	196	-40.924%
2026-08-10	13.7700	13.7700	13.7300	13.7300	+1.704%	2	194	-46.905%
2026-08-07	13.5400	13.5400	13.5000	13.5000	-5.462%	2	192	-46.000%
2026-08-06	14.3800	14.3800	14.2800	14.2800	-1.517%	2	190	-48.950%
2026-08-05	14.6000	14.6000	14.2500	14.5000	-1.024%	21	190	-49.724%
2026-08-04	14.6500	14.6500	14.6500	14.6500	-1.014%	1	171	-50.239%
2026-08-03	14.8000	14.8000	14.8000	14.8000	-3.078%	1	170	-50.743%
2026-07-31	14.9000	15.4000	14.9000	15.2700	-0.196%	6	169	-52.259%
2026-07-29	15.3000	15.3000	15.3000	15.3000	+4.795%	1	171	-52.353%
2026-07-28	14.6500	14.6500	14.5300	14.6000	-3.439%	4	171	-50.068%
2026-07-24	15.1200	15.1200	15.1200	15.1200	+1.002%	1	172	-51.786%
2026-07-23	14.9700	14.9700	14.9700	14.9700	+8.636%	5	171	-51.303%
2026-07-21	13.7800	13.7800	13.7800	13.7800	-10.693%	1	176	-47.097%
2026-07-17	15.7500	15.7500	15.4300	15.4300	+2.118%	4	176	-52.754%
2026-07-16	15.0600	15.1500	15.0600	15.1100	+1.751%	7	173	-51.754%
2026-07-14	14.8500	14.8500	14.8500	14.8500	+8.394%	1	166	-50.909%
2026-07-10	13.0000	13.7000	13.0000	13.7000	-6.676%	2	165	-46.788%
2026-07-08	14.6800	14.6800	14.6800	14.6800	+8.339%	1	165	-50.341%
2026-07-01	13.5500	13.5500	13.5500	13.5500	-7.255%	1	166	-46.199%
2026-06-30	12.7600	14.6100	12.6500	14.6100	+8.383%	35	166	-50.103%
2026-06-25	13.4800	13.4800	13.4800	13.4800	+6.477%	1	141	-45.920%
2026-06-24	12.6600	12.6600	12.6600	12.6600	+14.054%	1	140	-42.417%
2026-06-22	11.1000	11.1000	11.1000	11.1000	+1.835%	2	139	-34.324%
2026-06-04	10.9000	10.9000	10.9000	10.9000	+8.458%	10	139	-33.119%
2026-06-02	9.6000	10.1000	9.6000	10.0500	+11.667%	11	129	-27.463%
2026-05-28	8.5000	9.0000	8.5000	9.0000	+5.882%	4	125	-19.000%
2026-05-27	8.5000	8.5000	8.5000	8.5000	+1.675%	2	121	-14.235%
2026-05-26	8.3600	8.3600	8.3600	8.3600	-2.791%	1	119	-12.799%
2026-05-15	8.8000	8.8000	8.6000	8.6000	+2.871%	2	119	-15.233%
2026-05-07	8.3600	8.3600	8.3600	8.3600	-1.415%	1	119	-12.799%
2026-05-06	8.4800	8.4800	8.4800	8.4800	-20.896%	1	120	-14.033%
2026-04-21	10.7200	10.7200	10.7200	10.7200	+0.469%	1	120	-31.996%
2026-04-13	10.6700	10.6700	10.6700	10.6700	+5.644%	1	120	-31.678%
2026-03-27	10.1000	10.1000	10.1000	10.1000	+3.484%	2	119	-27.822%
2026-03-25	9.7600	9.7600	9.7600	9.7600	+10.158%	1	117	-25.307%
2026-03-23	8.8600	8.8600	8.8600	8.8600	+8.049%	1	117	-17.720%
2026-03-17	8.2000	8.2000	8.2000	8.2000	-12.299%	2	118	-11.098%
2026-03-13	9.3500	9.3500	9.3500	9.3500	-6.500%	40	120	-22.032%
2026-03-12	10.0000	10.0000	10.0000	10.0000	-6.629%	1	160	-27.100%
2026-03-09	10.7100	10.7100	10.7100	10.7100	+4.183%	1	161	-31.933%
2026-03-04	10.2800	10.2800	10.2800	10.2800	-0.388%	1	162	-29.086%
2026-03-03	10.2300	10.6500	10.2300	10.3200	-14.000%	26	163	-29.360%
2026-02-27	12.0000	12.0000	12.0000	12.0000	+8.992%	1	161	-39.250%
2026-02-26	11.0100	11.0100	11.0100	11.0100	-12.271%	1	162	-33.787%
2026-02-25	12.9000	12.9000	12.5500	12.5500	-19.448%	41	122	-41.912%
2026-02-23	15.5300	15.5800	15.5300	15.5800	+0.322%	2	122	-53.209%
2026-02-17	15.8500	15.8500	15.5000	15.5300	-4.548%	6	121	-53.059%
2026-02-12	16.3200	16.3200	16.2700	16.2700	+1.308%	17	121	-55.194%
2026-02-10	16.0600	16.0600	16.0600	16.0600	+2.098%	1	120	-54.608%
2026-02-06	15.7300	15.7300	15.7300	15.7300	-12.611%	1	119	-53.655%
2026-02-05	17.6100	18.0000	17.6100	18.0000	-1.099%	5	118	-59.500%
2026-02-04	16.4800	18.2000	16.4800	18.2000	+10.303%	22	113	-59.945%
2026-02-03	16.3700	16.5000	16.3500	16.5000	+33.712%	8	105	-55.818%
2026-01-28	11.7000	12.3400	11.7000	12.3400	-1.043%	5	97	-40.924%
2026-01-22	12.4700	12.4700	12.4700	12.4700	+1.382%	1	92	-41.540%
2026-01-21	12.3000	12.3000	12.3000	12.3000	+0.408%	3	91	-40.732%
2026-01-20	12.3500	12.3500	12.2500	12.2500	+16.114%	78	91	-40.490%
2026-01-14	10.4700	10.5500	10.4700	10.5500	-6.966%	20	26	-30.900%
2026-01-13	11.3500	11.3500	11.3400	11.3400	+3.091%	20	33	-35.714%
2026-01-12	11.0000	11.0000	11.0000	11.0000	-0.181%	1	14	-33.727%
2025-12-22	11.0200	11.0200	11.0200	11.0200	+5.153%	1	13	-33.848%
2025-12-10	10.4800	10.4800	10.4800	10.4800	-27.121%	2	13	-30.439%
2025-11-25	14.3800	14.3800	14.3800	14.3800	+10.023%	2	11	-49.305%
2025-11-19	13.0700	13.0700	13.0700	13.0700	+11.329%	5	9	-44.223%
2025-11-17	11.7400	11.7400	11.7400	11.7400	+4.170%	1	4	-37.905%
2025-11-13	11.4000	11.4000	11.2700	11.2700	0.000%	3	3	-35.315%

.dark-mode .qXMl6V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXMl6V{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217P50CRCL Dec 17 2027 50.00 Put (CRCL271217P00050000)option OPRA

CRCL20271217P50
CRCL Dec 17 2027 50.00 Put (CRCL271217P00050000)
option OPRA