Dark

CRCL20271217P60
CRCL Dec 17 2027 60.00 Put (CRCL271217P00060000)
option OPRA

EOD

Sep 30, 2026

11.25-2.597%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.2900	11.3600	11.2500	11.2500	-2.597%	3	640	0.000%
2026-09-29	11.3900	11.5500	11.3900	11.5500	+2.575%	2	640	-2.597%
2026-09-28	10.7500	11.2600	10.2000	11.2600	+1.993%	20	641	-0.089%
2026-09-25	10.6000	11.0400	10.6000	11.0400	+4.151%	2	626	+1.902%
2026-09-24	11.0000	11.0000	10.6000	10.6000	-2.841%	12	626	+6.132%
2026-09-23	10.6600	11.0000	10.6600	10.9100	+1.394%	14	626	+3.116%
2026-09-22	10.7400	10.7600	10.6800	10.7600	+0.093%	9	626	+4.554%
2026-09-21	10.6000	10.7500	10.6000	10.7500	-4.867%	33	626	+4.651%
2026-09-18	11.6600	11.6700	11.3000	11.3000	-11.856%	10	599	-0.442%
2026-09-17	12.9200	12.9200	12.6000	12.8200	+3.722%	13	600	-12.246%
2026-09-15	12.4000	12.4000	12.3600	12.3600	+6.094%	8	603	-8.981%
2026-09-11	11.7800	11.7800	11.6500	11.6500	-5.285%	10	595	-3.433%
2026-09-10	12.1000	12.3000	12.1000	12.3000	+5.128%	3	597	-8.537%
2026-09-09	11.6000	11.7000	11.6000	11.7000	+9.962%	3	597	-3.846%
2026-09-04	11.5500	11.5500	10.2300	10.6400	-0.561%	220	660	+5.733%
2026-09-03	11.8400	11.8400	10.7000	10.7000	-17.375%	16	660	+5.140%
2026-09-02	13.0300	13.0300	12.9500	12.9500	+2.534%	3	665	-13.127%
2026-09-01	12.7500	12.9500	12.3500	12.6300	-4.607%	22	666	-10.926%
2026-08-31	13.2200	13.2500	13.1800	13.2400	-0.898%	60	666	-15.030%
2026-08-28	13.3400	13.3600	13.3400	13.3600	+3.969%	2	657	-15.793%
2026-08-27	12.8500	12.8500	12.8500	12.8500	-3.745%	2	657	-12.451%
2026-08-26	13.3500	13.3500	13.3500	13.3500	-10.222%	1	656	-15.730%
2026-08-20	15.2000	15.2000	14.6000	14.8700	-5.587%	14	657	-24.344%
2026-08-19	15.9100	15.9100	15.7500	15.7500	-7.407%	2	662	-28.571%
2026-08-18	16.8500	17.1500	16.7600	17.0100	+3.404%	4	662	-33.862%
2026-08-17	16.4600	16.6000	16.4500	16.4500	-3.519%	231	662	-31.611%
2026-08-14	16.9000	17.1700	16.9000	17.0500	-2.180%	24	507	-34.018%
2026-08-13	17.2400	17.6300	17.2400	17.4300	-0.684%	8	516	-35.456%
2026-08-12	17.9500	17.9500	17.5500	17.5500	-8.594%	9	514	-35.897%
2026-08-11	19.2000	19.2000	19.2000	19.2000	-2.489%	1	521	-41.406%
2026-08-10	19.6400	19.6900	19.5600	19.6900	+1.130%	6	522	-42.864%
2026-08-07	19.4400	19.4700	19.4400	19.4700	-7.109%	7	516	-42.219%
2026-08-05	20.8500	20.9600	20.6100	20.9600	+0.528%	10	516	-46.326%
2026-08-04	20.8500	20.8500	20.8500	20.8500	-0.477%	2	506	-46.043%
2026-07-31	21.2500	21.2500	20.9500	20.9500	0.000%	7	506	-46.301%
2026-07-27	20.8500	20.9500	20.8500	20.9500	-3.456%	2	507	-46.301%
2026-07-23	20.7700	21.7000	20.7000	21.7000	+12.903%	110	507	-48.157%
2026-07-21	19.8900	19.8900	18.9000	19.2200	-9.211%	12	563	-41.467%
2026-07-16	21.0600	21.1700	21.0600	21.1700	+4.802%	2	568	-46.859%
2026-07-15	20.2000	20.2000	20.2000	20.2000	+8.079%	1	567	-44.307%
2026-07-10	18.5500	18.6900	18.2500	18.6900	-10.274%	3	568	-39.807%
2026-07-09	20.8300	20.8300	20.8300	20.8300	+3.272%	1	567	-45.991%
2026-07-07	20.1600	20.1700	20.1600	20.1700	+0.850%	2	566	-44.224%
2026-07-01	20.0000	20.3900	19.4000	20.0000	-1.429%	14	564	-43.750%
2026-06-30	17.7700	20.2900	17.7700	20.2900	+13.289%	21	554	-44.554%
2026-06-26	20.1500	20.1500	17.9100	17.9100	-7.058%	134	541	-37.186%
2026-06-25	19.2900	19.3000	19.2700	19.2700	+3.937%	3	546	-41.619%
2026-06-24	17.7600	18.5400	17.7600	18.5400	+4.805%	4	548	-39.320%
2026-06-23	17.5100	18.1400	17.3800	17.6900	+9.265%	11	544	-36.405%
2026-06-22	16.2500	16.2500	16.1900	16.1900	-0.614%	9	548	-30.513%
2026-06-15	16.3000	16.3000	16.2900	16.2900	-5.729%	2	539	-30.939%
2026-06-12	17.2800	17.2800	17.2800	17.2800	+5.302%	1	539	-34.896%
2026-06-11	17.8100	17.8400	16.4100	16.4100	-4.482%	22	538	-31.444%
2026-06-10	17.7100	17.7100	16.9700	17.1800	+1.417%	3	531	-34.517%
2026-06-09	17.2900	17.2900	16.4900	16.9400	-0.936%	6	529	-33.589%
2026-06-08	16.7200	17.1900	16.7200	17.1000	-1.781%	11	528	-34.211%
2026-06-05	16.3100	17.4100	16.3100	17.4100	+9.912%	7	528	-35.382%
2026-06-04	15.8400	15.8400	15.8400	15.8400	+0.892%	1	521	-28.977%
2026-06-03	14.2000	16.1400	14.2000	15.7000	+6.225%	13	521	-28.344%
2026-06-02	13.8000	14.8300	13.3500	14.7800	+11.631%	13	517	-23.884%
2026-06-01	12.9900	13.2400	12.6400	13.2400	+3.438%	6	513	-15.030%
2026-05-29	13.0500	13.3500	12.8000	12.8000	-6.021%	4	509	-12.109%
2026-05-28	14.1200	14.1200	13.6200	13.6200	-3.814%	2	508	-17.401%
2026-05-27	14.1600	14.1600	14.1600	14.1600	+6.067%	1	507	-20.551%
2026-05-26	12.7600	13.3500	12.7600	13.3500	+6.886%	2	506	-15.730%
2026-05-22	12.4900	12.4900	12.4900	12.4900	-3.253%	1	506	-9.928%
2026-05-21	12.9100	12.9100	12.9100	12.9100	+8.945%	1	505	-12.858%
2026-05-14	11.8500	11.8500	11.8500	11.8500	+0.851%	2	505	-5.063%
2026-05-13	11.7500	11.7500	11.7500	11.7500	-1.261%	1	505	-4.255%
2026-05-11	12.6000	12.6000	11.9000	11.9000	-5.556%	3	505	-5.462%
2026-05-08	13.3900	13.3900	12.6000	12.6000	-1.021%	2	503	-10.714%
2026-05-05	12.0100	12.7300	12.0100	12.7300	-15.974%	171	503	-11.626%
2026-05-01	15.1500	15.1500	15.1500	15.1500	+6.390%	1	439	-25.743%
2026-04-14	14.3500	14.4200	14.2200	14.2400	-15.238%	58	439	-20.997%
2026-03-30	15.0000	16.8000	15.0000	16.8000	+2.564%	8	432	-33.036%
2026-03-27	16.2500	16.3800	16.2500	16.3800	+7.129%	3	432	-31.319%
2026-03-26	14.8100	15.2900	14.8100	15.2900	+37.130%	2	432	-26.422%
2026-03-20	13.0400	13.0400	11.1500	11.1500	-7.851%	110	432	+0.897%
2026-03-19	12.1000	12.1000	12.1000	12.1000	+6.140%	10	469	-7.025%
2026-03-18	11.4000	11.4000	11.4000	11.4000	+4.779%	1	479	-1.316%
2026-03-17	11.7200	11.7200	10.8800	10.8800	-17.199%	8	480	+3.401%
2026-03-12	12.5000	13.1400	12.5000	13.1400	+1.860%	3	482	-14.384%
2026-03-11	12.9000	12.9000	12.8900	12.9000	+1.976%	11	481	-12.791%
2026-03-10	13.0000	13.0000	12.6500	12.6500	-0.394%	2	480	-11.067%
2026-03-09	12.7000	12.7000	12.7000	12.7000	-17.799%	10	481	-11.417%
2026-03-03	15.4500	15.4500	15.4500	15.4500	+4.746%	1	471	-27.184%
2026-03-02	15.0000	15.0000	14.7500	14.7500	-10.061%	11	472	-23.729%
2026-02-27	16.4000	16.4000	16.4000	16.4000	+1.548%	1	462	-31.402%
2026-02-26	16.1500	16.2000	15.7000	16.1500	-5.886%	24	461	-30.341%
2026-02-25	19.0000	19.2800	17.1600	17.1600	-19.247%	103	437	-34.441%
2026-02-23	21.3000	21.3500	21.2500	21.2500	-1.893%	54	437	-47.059%
2026-02-19	24.1000	24.1000	21.6600	21.6600	+3.241%	3	439	-48.061%
2026-02-18	21.1600	21.1600	20.9800	20.9800	-5.282%	2	441	-46.378%
2026-02-17	22.2500	22.2500	22.1500	22.1500	+2.074%	2	441	-49.210%
2026-02-13	22.1100	22.2700	20.2700	21.7000	-2.908%	281	334	-48.157%
2026-02-12	22.8900	22.8900	21.9200	22.3500	-2.614%	295	334	-49.664%
2026-02-11	22.5000	22.9500	22.5000	22.9500	+7.444%	2	214	-50.980%
2026-02-10	21.3600	21.3600	21.3600	21.3600	-1.065%	1	212	-47.331%
2026-02-09	22.5500	22.5500	21.5900	21.5900	-8.980%	6	211	-47.893%
2026-02-06	23.8600	23.8600	23.7200	23.7200	-4.968%	5	215	-52.572%
2026-02-05	24.8000	24.9600	24.7000	24.9600	+5.051%	12	210	-54.928%
2026-02-04	23.2300	24.9600	23.2300	23.7600	+1.106%	6	204	-52.652%
2026-02-03	22.1700	23.9100	22.1600	23.5000	+9.353%	6	200	-52.128%
2026-02-02	20.6600	21.4900	20.1500	21.4900	+6.650%	4	196	-47.650%
2026-01-30	19.3700	20.3000	19.3700	20.1500	+11.944%	17	192	-44.169%
2026-01-27	18.3500	18.5000	18.0000	18.0000	-0.277%	3	185	-37.500%
2026-01-26	18.0500	18.0500	18.0500	18.0500	-0.496%	1	182	-37.673%
2026-01-22	17.7100	18.1400	17.7100	18.1400	+0.499%	8	181	-37.982%
2026-01-21	18.0500	18.0500	18.0500	18.0500	+9.394%	1	173	-37.673%
2026-01-16	16.5000	16.5000	16.4500	16.5000	+7.492%	94	80	-31.818%
2026-01-14	15.2400	15.6700	15.2000	15.3500	-5.247%	14	80	-26.710%
2026-01-12	16.1500	16.2000	16.1500	16.2000	-2.292%	2	70	-30.556%
2026-01-09	16.4900	16.5800	16.4900	16.5800	-0.420%	2	70	-32.147%
2026-01-08	16.6500	16.7000	16.6000	16.6500	-0.597%	46	70	-32.432%
2025-12-30	16.7500	16.7500	16.7500	16.7500	-1.875%	1	26	-32.836%
2025-12-24	17.0700	17.0700	17.0700	17.0700	+8.795%	2	23	-34.095%
2025-12-22	15.6900	15.6900	15.6900	15.6900	-5.482%	10	13	-28.298%
2025-12-17	16.6000	16.6000	16.6000	16.6000	-16.541%	2	13	-32.229%
2025-11-26	19.8900	19.8900	19.8900	19.8900	+4.136%	1	11	-43.439%
2025-11-25	19.1000	19.1000	19.1000	19.1000	-3.046%	1	11	-41.099%
2025-11-24	19.9000	19.9000	19.7000	19.7000	+9.749%	2	10	-42.893%
2025-11-17	17.5000	18.0000	17.5000	17.9500	+4.971%	5	8	-37.326%
2025-11-14	17.1000	17.1000	17.1000	17.1000	+24.818%	1	4	-34.211%
2025-11-10	13.7000	13.7000	13.7000	13.7000	-3.317%	2	3	-17.883%
2025-11-07	14.1700	14.1700	14.1700	14.1700	0.000%	1	0	-20.607%

.dark-mode .cKrhGl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cKrhGl{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217P60CRCL Dec 17 2027 60.00 Put (CRCL271217P00060000)option OPRA

CRCL20271217P60
CRCL Dec 17 2027 60.00 Put (CRCL271217P00060000)
option OPRA