Dark

CRCL20271217P55
CRCL Dec 17 2027 55.00 Put (CRCL271217P00055000)
option OPRA

EOD

Sep 30, 2026

9.16+1.891%(+0.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.0100	9.1600	9.0100	9.1600	+1.891%	3	729	0.000%
2026-09-29	8.9900	8.9900	8.9900	8.9900	-0.553%	1	730	+1.891%
2026-09-28	8.9500	9.0400	8.9500	9.0400	+4.509%	4	729	+1.327%
2026-09-24	9.0100	9.0100	8.6500	8.6500	-2.809%	36	731	+5.896%
2026-09-23	8.9000	8.9000	8.6700	8.9000	+5.077%	5	742	+2.921%
2026-09-22	8.4600	8.4700	8.4600	8.4700	-0.118%	2	742	+8.146%
2026-09-21	8.7000	8.7000	8.4500	8.4800	-9.498%	4	743	+8.019%
2026-09-18	9.3700	9.3700	9.3700	9.3700	-10.762%	1	742	-2.241%
2026-09-17	10.5700	10.5700	10.5000	10.5000	-7.489%	2	741	-12.762%
2026-09-16	10.1500	11.3700	10.1500	11.3500	+9.135%	102	743	-19.295%
2026-09-15	9.7300	10.4000	9.7300	10.4000	+18.182%	2	648	-11.923%
2026-09-14	9.2600	10.2500	8.8000	8.8000	-9.836%	7	646	+4.091%
2026-09-11	9.7700	9.7700	9.7600	9.7600	-3.366%	3	649	-6.148%
2026-09-10	10.1000	10.1000	10.1000	10.1000	+6.316%	1	652	-9.307%
2026-09-08	9.5200	9.5200	9.2500	9.5000	+8.945%	8	652	-3.579%
2026-09-04	9.6500	9.6500	8.5500	8.7200	-2.570%	5	648	+5.046%
2026-09-03	9.8600	9.8600	8.9500	8.9500	-14.762%	12	648	+2.346%
2026-09-01	10.5000	10.5000	10.5000	10.5000	-3.226%	2	648	-12.762%
2026-08-31	10.9500	10.9500	10.8500	10.8500	-2.164%	98	648	-15.576%
2026-08-28	10.9500	11.1000	10.8700	11.0900	+4.524%	65	650	-17.403%
2026-08-27	10.6100	10.6100	10.6100	10.6100	-7.011%	10	618	-13.666%
2026-08-26	11.2300	11.9300	11.2300	11.4100	-2.728%	26	618	-19.720%
2026-08-25	11.9400	11.9600	11.7200	11.7300	+1.735%	11	616	-21.910%
2026-08-24	11.5500	12.6600	11.2900	11.5300	-2.618%	5	618	-20.555%
2026-08-21	11.7600	11.8400	11.7600	11.8400	-5.280%	2	616	-22.635%
2026-08-20	12.6600	12.6600	12.1700	12.5000	-5.660%	9	616	-26.720%
2026-08-19	13.8000	13.9800	13.1000	13.2500	-6.360%	12	623	-30.868%
2026-08-18	14.0500	14.7600	14.0500	14.1500	+2.166%	11	622	-35.265%
2026-08-17	14.0700	14.0800	13.7900	13.8500	-4.942%	10	624	-33.863%
2026-08-14	14.2000	14.5800	14.2000	14.5700	+2.461%	9	622	-37.131%
2026-08-13	14.5200	14.6300	14.2200	14.2200	-3.462%	140	619	-35.584%
2026-08-12	14.7300	14.7300	14.7300	14.7300	-7.475%	8	552	-37.814%
2026-08-10	15.9200	15.9200	15.9200	15.9200	-4.442%	1	544	-42.462%
2026-08-07	16.6600	16.6600	16.6600	16.6600	-3.699%	2	543	-45.018%
2026-08-06	17.9300	17.9300	17.3000	17.3000	-1.143%	4	543	-47.052%
2026-08-04	16.6100	17.5000	16.6100	17.5000	-2.832%	2	542	-47.657%
2026-08-03	17.9100	18.0100	17.8800	18.0100	+0.056%	22	543	-49.139%
2026-07-31	17.2400	18.4500	17.2400	18.0000	+1.810%	20	544	-49.111%
2026-07-30	18.0000	19.3300	17.6300	17.6800	-7.531%	357	536	-48.190%
2026-07-29	17.7100	19.1200	17.7100	19.1200	+5.811%	5	624	-52.092%
2026-07-28	18.2800	18.2800	18.0700	18.0700	+2.264%	8	622	-49.308%
2026-07-27	18.0900	18.1000	17.5700	17.6700	-4.280%	131	624	-48.161%
2026-07-24	18.4600	18.4600	18.4600	18.4600	+2.841%	3	577	-50.379%
2026-07-22	16.6900	17.9500	16.6200	17.9500	+9.318%	371	577	-48.969%
2026-07-21	16.1200	16.4400	16.0900	16.4200	-10.469%	152	448	-44.214%
2026-07-20	18.3500	18.3500	18.3200	18.3400	+0.659%	24	466	-50.055%
2026-07-17	19.0300	19.0300	18.1500	18.2200	-2.043%	42	458	-49.726%
2026-07-16	19.3400	19.3400	17.9000	18.6000	+2.254%	23	461	-50.753%
2026-07-15	17.4800	18.2100	17.3600	18.1900	+0.776%	91	468	-49.643%
2026-07-14	17.9700	18.3800	17.9700	18.0500	-1.474%	4	470	-49.252%
2026-07-13	17.1800	18.4600	16.9100	18.3200	+1.948%	82	471	-50.000%
2026-07-09	17.9500	17.9700	17.6000	17.9700	+5.396%	3	511	-49.026%
2026-07-08	17.1100	17.1100	17.0500	17.0500	-2.068%	2	512	-46.276%
2026-07-07	17.3600	17.4100	17.3600	17.4100	+0.752%	2	513	-47.387%
2026-07-06	17.2900	17.3000	17.2700	17.2800	+0.465%	36	513	-46.991%
2026-07-02	17.1300	17.2600	16.5200	17.2000	-7.427%	27	520	-46.744%
2026-07-01	17.0800	18.5800	16.8700	18.5800	+5.929%	127	520	-50.700%
2026-06-30	15.3900	17.5400	15.3900	17.5400	+22.829%	41	513	-47.777%
2026-06-29	14.9400	14.9400	14.2800	14.2800	-3.838%	6	510	-35.854%
2026-06-26	16.3000	16.3700	14.8500	14.8500	-8.952%	458	509	-38.316%
2026-06-25	15.8400	16.5200	15.3700	16.3100	+3.687%	764	618	-43.838%
2026-06-24	14.9700	15.8000	14.9700	15.7300	+5.997%	155	392	-41.767%
2026-06-23	14.7300	15.3200	13.8600	14.8400	+9.601%	702	465	-38.275%
2026-06-22	13.6500	13.8600	13.5400	13.5400	-5.645%	167	396	-32.349%
2026-06-18	14.3700	14.4700	14.2000	14.3500	+5.748%	8	560	-36.167%
2026-06-17	14.4100	14.7900	13.3600	13.5700	-1.381%	351	560	-32.498%
2026-06-16	14.0500	14.2000	13.7200	13.7600	+0.954%	34	560	-33.430%
2026-06-15	14.2000	14.2000	13.1000	13.6300	-9.254%	497	559	-32.795%
2026-06-12	14.5300	15.0600	13.8900	15.0200	+4.017%	11	333	-39.015%
2026-06-11	14.6200	14.8800	14.3200	14.4400	-3.347%	528	332	-36.565%
2026-06-10	14.4400	14.9400	14.3500	14.9400	+6.638%	8	154	-38.688%
2026-06-09	14.7000	14.7000	13.8900	14.0100	-2.776%	8	148	-34.618%
2026-06-08	13.6000	14.6400	13.4100	14.4100	-2.635%	25	146	-36.433%
2026-06-05	13.7900	14.8000	13.7900	14.8000	+13.236%	8	139	-38.108%
2026-06-04	13.0700	13.0700	13.0700	13.0700	+6.174%	1	133	-29.916%
2026-06-03	11.9900	12.7000	11.9900	12.3100	-0.324%	113	133	-25.589%
2026-06-02	11.9200	12.4000	10.5400	12.3500	+5.827%	28	168	-25.830%
2026-06-01	10.5400	11.6700	10.5400	11.6700	+7.064%	2	163	-21.508%
2026-05-29	10.9000	10.9000	10.9000	10.9000	-10.140%	1	162	-15.963%
2026-05-28	11.8600	12.1300	11.8600	12.1300	+6.966%	3	161	-24.485%
2026-05-27	11.6300	11.6300	11.3400	11.3400	+6.080%	2	160	-19.224%
2026-05-26	10.0800	10.6900	10.0000	10.6900	+5.632%	11	159	-14.312%
2026-05-22	9.9000	10.2100	9.9000	10.1200	-11.306%	201	83	-9.486%
2026-05-21	10.8100	11.4100	9.9800	11.4100	+25.938%	7	83	-19.720%
2026-05-11	9.0000	9.0600	9.0000	9.0600	-17.636%	6	83	+1.104%
2026-05-07	11.0000	11.0000	11.0000	11.0000	+5.973%	1	87	-16.727%
2026-05-05	10.3800	10.3800	10.3800	10.3800	-20.460%	22	86	-11.753%
2026-04-27	13.0500	13.0500	13.0500	13.0500	+4.400%	1	67	-29.808%
2026-04-17	12.5000	12.5000	12.5000	12.5000	+8.507%	1	66	-26.720%
2026-04-14	11.5200	11.5200	11.5200	11.5200	-16.218%	1	65	-20.486%
2026-04-10	13.7500	13.7500	13.7500	13.7500	-1.786%	1	65	-33.382%
2026-03-30	13.0000	14.0000	13.0000	14.0000	+12.000%	2	64	-34.571%
2026-03-25	12.5000	12.5000	12.5000	12.5000	0.000%	1	62	-26.720%
2026-03-24	12.5000	12.5000	12.5000	12.5000	+25.000%	3	61	-26.720%
2026-03-20	10.0000	10.0000	10.0000	10.0000	-3.382%	1	58	-8.400%
2026-03-16	10.3500	10.3500	10.3500	10.3500	-9.843%	1	57	-11.498%
2026-03-12	11.4800	11.4800	11.4800	11.4800	+4.649%	1	58	-20.209%
2026-03-11	11.0000	11.7000	10.4000	10.9700	-0.273%	121	59	-16.500%
2026-03-10	11.0000	11.0000	11.0000	11.0000	-3.762%	1	30	-16.727%
2026-03-09	11.5900	11.5900	11.4300	11.4300	-4.750%	2	29	-19.860%
2026-03-04	12.0000	12.0000	12.0000	12.0000	-0.826%	1	27	-23.667%
2026-03-03	13.1200	13.1200	12.1000	12.1000	-11.355%	8	28	-24.298%
2026-02-26	13.4000	13.7500	13.4000	13.6500	-4.211%	5	36	-32.894%
2026-02-25	16.0000	16.0000	14.2500	14.2500	-21.703%	2	35	-35.719%
2026-02-23	18.2000	18.2000	18.2000	18.2000	+1.961%	1	35	-49.670%
2026-02-20	18.4900	18.4900	17.8500	17.8500	-2.352%	2	35	-48.683%
2026-02-18	18.2600	18.2800	18.2600	18.2800	-8.371%	2	37	-49.891%
2026-02-17	19.9500	19.9500	19.9500	19.9500	+4.341%	2	37	-54.085%
2026-02-12	19.1000	19.1200	19.0800	19.1200	-4.400%	4	39	-52.092%
2026-02-06	20.0000	20.0000	19.0000	20.0000	-1.913%	7	37	-54.200%
2026-02-04	19.8800	21.1500	19.3400	20.3900	+15.524%	10	32	-55.076%
2026-02-02	17.3000	17.8000	16.1000	17.6500	+21.724%	7	24	-48.102%
2026-01-28	14.5000	14.5000	14.5000	14.5000	-5.844%	2	19	-36.828%
2026-01-21	15.4000	15.4000	15.4000	15.4000	+3.010%	1	17	-40.519%
2026-01-20	14.7700	14.9500	14.7700	14.9500	+17.255%	7	16	-38.729%
2026-01-14	12.3000	12.7500	12.3000	12.7500	-3.116%	2	11	-28.157%
2025-12-30	13.1600	13.1600	13.1600	13.1600	-0.152%	1	11	-30.395%
2025-12-19	13.1800	13.1800	13.1800	13.1800	-7.832%	5	11	-30.501%
2025-12-03	14.3000	14.3000	14.3000	14.3000	-9.091%	1	7	-35.944%
2025-11-28	16.0500	16.0500	15.7300	15.7300	-13.333%	2	6	-41.767%
2025-11-25	18.1500	18.1500	18.1500	18.1500	+1.171%	1	6	-49.532%
2025-11-19	17.5400	17.9400	17.5400	17.9400	+18.808%	2	6	-48.941%
2025-11-17	13.7300	15.1000	13.7300	15.1000	+24.793%	2	5	-39.338%
2025-11-12	12.1000	12.1000	12.1000	12.1000	+1.086%	1	5	-24.298%
2025-11-11	11.9700	11.9700	11.9700	11.9700	+10.323%	1	4	-23.475%
2025-11-10	10.8500	10.8500	10.8500	10.8500	-8.977%	3	3	-15.576%
2025-11-07	11.9200	11.9200	11.9200	11.9200	0.000%	1	0	-23.154%

.dark-mode .xX4yf9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xX4yf9{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217P55CRCL Dec 17 2027 55.00 Put (CRCL271217P00055000)option OPRA

CRCL20271217P55
CRCL Dec 17 2027 55.00 Put (CRCL271217P00055000)
option OPRA