Dark

CRCL20271217P65
CRCL Dec 17 2027 65.00 Put (CRCL271217P00065000)
option OPRA

EOD

Oct 1, 2026

13.78+0.073%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.7800	13.7800	13.7800	13.7800	+0.073%	1	861	0.000%
2026-09-30	13.7700	13.7700	13.7700	13.7700	+3.768%	1	860	+0.073%
2026-09-29	13.2700	13.2700	13.2700	13.2700	-0.525%	1	861	+3.843%
2026-09-28	13.4400	13.4400	13.3400	13.3400	+0.452%	2	860	+3.298%
2026-09-25	13.3900	13.3900	13.1000	13.2800	+4.897%	8	859	+3.765%
2026-09-24	13.0300	13.2300	12.6000	12.6600	-1.325%	53	854	+8.847%
2026-09-23	12.8300	12.8300	12.8300	12.8300	+0.391%	1	850	+7.405%
2026-09-22	12.7800	12.7800	12.7800	12.7800	+1.108%	1	849	+7.825%
2026-09-21	12.6400	12.6400	12.6400	12.6400	-22.215%	1	850	+9.019%
2026-09-16	15.4600	16.4400	15.4600	16.2500	+5.314%	20	849	-15.200%
2026-09-15	14.2500	15.5600	14.2000	15.4300	+14.296%	95	845	-10.693%
2026-09-14	14.0200	14.1800	13.5000	13.5000	-4.255%	70	810	+2.074%
2026-09-11	14.1000	14.1000	14.1000	14.1000	+15.102%	1	800	-2.270%
2026-09-04	13.1000	13.3000	12.2500	12.2500	-19.408%	3	798	+12.490%
2026-09-02	15.2000	15.2000	15.2000	15.2000	+4.828%	3	798	-9.342%
2026-08-31	15.7000	15.7400	14.5000	14.5000	-8.805%	100	797	-4.966%
2026-08-28	15.3200	15.9400	15.3200	15.9000	-4.847%	65	797	-13.333%
2026-08-26	16.0300	17.6700	16.0300	16.7100	+1.519%	26	764	-17.534%
2026-08-25	16.6600	16.6900	16.4000	16.4600	+0.734%	11	762	-16.282%
2026-08-24	16.4500	16.4500	15.1700	16.3400	-6.200%	8	764	-15.667%
2026-08-20	17.9000	17.9000	17.4200	17.4200	-6.495%	6	760	-20.896%
2026-08-19	19.3300	19.3300	18.2000	18.6300	-5.909%	12	766	-26.033%
2026-08-18	19.9000	19.9100	19.7000	19.8000	+2.538%	12	764	-30.404%
2026-08-17	19.5600	19.6700	19.3100	19.3100	-3.353%	7	768	-28.638%
2026-08-14	19.9200	20.0000	19.7900	19.9800	-1.382%	16	770	-31.031%
2026-08-13	20.5000	20.5000	20.1500	20.2600	-0.442%	160	772	-31.984%
2026-08-12	20.3500	20.3500	20.3500	20.3500	-1.548%	2	685	-32.285%
2026-08-11	20.3200	20.7300	20.2300	20.6700	-9.223%	9	683	-33.333%
2026-08-10	22.7700	22.7700	22.7700	22.7700	+1.065%	1	677	-39.482%
2026-08-07	22.5500	22.5500	22.2500	22.5300	-4.655%	3	676	-38.837%
2026-08-06	24.1900	24.1900	23.6000	23.6300	+0.127%	4	674	-41.684%
2026-08-04	24.5000	24.5000	23.6000	23.6000	-7.087%	3	673	-41.610%
2026-08-03	23.9700	25.4000	23.9500	25.4000	+3.043%	25	673	-45.748%
2026-07-31	24.8100	24.8100	24.5900	24.6500	+2.794%	18	674	-44.097%
2026-07-30	24.5600	24.8000	22.4700	23.9800	-1.439%	355	666	-42.535%
2026-07-29	24.0800	24.3300	24.0800	24.3300	-0.409%	5	731	-43.362%
2026-07-28	24.7000	24.7000	23.9600	24.4300	+2.175%	8	729	-43.594%
2026-07-27	23.6200	24.0100	23.5600	23.9100	+1.615%	131	731	-42.367%
2026-07-22	22.5800	23.5300	22.5800	23.5300	+3.474%	371	684	-41.436%
2026-07-21	23.3400	23.3400	22.7400	22.7400	-7.935%	152	570	-39.402%
2026-07-20	24.7100	24.7100	24.6800	24.7000	-0.763%	24	573	-44.211%
2026-07-17	25.4000	25.4000	24.8500	24.8900	-0.837%	43	574	-44.636%
2026-07-16	23.5300	25.1000	23.0800	25.1000	+7.403%	45	591	-45.100%
2026-07-15	23.7700	23.7700	21.8700	23.3700	-4.300%	91	596	-41.036%
2026-07-14	25.1400	25.3400	24.4200	24.4200	+1.538%	6	598	-43.571%
2026-07-13	24.0600	24.6000	22.6700	24.0500	+1.306%	82	597	-42.703%
2026-07-09	23.8000	23.8000	23.4800	23.7400	+0.935%	4	637	-41.955%
2026-07-08	23.6100	23.6100	23.5200	23.5200	+1.686%	2	638	-41.412%
2026-07-07	23.0800	23.1300	23.0800	23.1300	+1.536%	2	639	-40.424%
2026-07-06	22.9400	22.9500	22.7800	22.7800	-3.023%	36	639	-39.508%
2026-07-02	22.9600	23.5300	22.7000	23.4900	-1.303%	25	646	-41.337%
2026-07-01	24.1300	24.5500	23.2200	23.8000	-0.833%	86	646	-42.101%
2026-06-30	20.3000	24.0000	20.3000	24.0000	+21.396%	31	644	-42.583%
2026-06-29	20.6000	20.9000	19.7700	19.7700	-5.497%	7	639	-30.298%
2026-06-26	22.3400	22.3400	20.8800	20.9200	-4.649%	459	638	-34.130%
2026-06-25	21.8100	22.2200	21.3500	21.9400	-0.046%	765	744	-37.192%
2026-06-24	20.6400	21.9800	20.6400	21.9500	+7.125%	157	420	-37.221%
2026-06-23	20.3300	20.6700	20.0500	20.4900	+9.514%	696	378	-32.748%
2026-06-22	18.8700	18.8700	18.7100	18.7100	-1.162%	167	527	-26.350%
2026-06-18	19.7600	19.7700	18.9300	18.9300	+0.906%	7	683	-27.205%
2026-06-17	19.9600	20.3300	18.7600	18.7600	-0.425%	350	683	-26.546%
2026-06-16	19.4400	19.5500	18.7900	18.8400	+3.233%	34	683	-26.858%
2026-06-15	18.8100	18.8100	17.9000	18.2500	-10.671%	497	682	-24.493%
2026-06-12	19.9300	20.4900	19.9300	20.4300	+1.189%	11	457	-32.550%
2026-06-11	19.9400	20.2200	19.2500	20.1900	+1.610%	529	456	-31.748%
2026-06-10	19.6900	20.4100	19.6900	19.8700	+1.223%	6	198	-30.649%
2026-06-09	20.1600	20.1600	19.2500	19.6300	+9.972%	8	196	-29.801%
2026-06-08	18.8200	18.8200	17.8500	17.8500	-6.053%	18	195	-22.801%
2026-06-05	18.9900	19.0000	18.9900	19.0000	+4.741%	2	189	-27.474%
2026-06-04	18.1400	18.1400	18.1400	18.1400	-3.818%	1	188	-24.035%
2026-06-03	16.7000	18.8600	16.7000	18.8600	+14.860%	113	188	-26.935%
2026-06-02	16.3900	17.1200	16.0500	16.4200	+6.901%	27	158	-16.078%
2026-06-01	14.1500	15.3600	14.1500	15.3600	+3.924%	2	156	-10.286%
2026-05-28	16.4900	16.4900	14.7800	14.7800	-7.044%	3	155	-6.766%
2026-05-27	16.2200	16.2200	15.9000	15.9000	+5.718%	2	154	-13.333%
2026-05-26	15.1400	15.1400	14.8800	15.0400	+6.290%	11	153	-8.378%
2026-05-22	13.9200	14.2500	13.9200	14.1500	+8.846%	201	206	-2.615%
2026-05-21	15.0800	15.0800	13.0000	13.0000	-11.864%	7	205	+6.000%
2026-05-15	15.1500	15.1500	14.7500	14.7500	+6.421%	2	205	-6.576%
2026-05-07	13.8600	13.8600	13.8600	13.8600	-8.029%	1	205	-0.577%
2026-05-05	14.7700	15.0800	14.7700	15.0700	-14.278%	191	205	-8.560%
2026-04-28	17.7500	17.7500	17.5800	17.5800	-6.984%	3	102	-21.615%
2026-04-10	18.9000	18.9000	18.9000	18.9000	+36.462%	1	99	-27.090%
2026-03-23	13.8500	13.8500	13.8500	13.8500	-9.418%	1	99	-0.505%
2026-03-09	15.2900	15.2900	15.2900	15.2900	-7.221%	1	99	-9.876%
2026-03-04	16.4800	16.4800	16.4800	16.4800	-0.423%	1	99	-16.383%
2026-03-03	16.4700	16.5500	16.4700	16.5500	-3.891%	2	98	-16.737%
2026-03-02	19.2800	19.2800	17.2200	17.2200	-7.419%	2	98	-19.977%
2026-02-26	18.6000	18.6000	18.6000	18.6000	-26.482%	1	99	-25.914%
2026-02-23	25.3000	25.3000	25.3000	25.3000	+6.796%	1	99	-45.534%
2026-02-20	23.5300	23.6900	23.5300	23.6900	-10.973%	2	100	-41.832%
2026-02-13	26.6100	26.6100	26.6100	26.6100	+2.504%	1	100	-48.215%
2026-02-12	25.4000	26.0100	25.4000	25.9600	-6.315%	188	100	-46.918%
2026-02-05	27.7100	27.7100	27.7100	27.7100	+23.156%	4	10	-50.271%
2026-01-30	22.5000	22.5000	22.5000	22.5000	+2.273%	1	14	-38.756%
2026-01-29	22.5500	22.5500	22.0000	22.0000	+4.762%	3	14	-37.364%
2026-01-27	21.0000	21.0000	21.0000	21.0000	+2.891%	1	15	-34.381%
2026-01-26	20.4100	20.4100	20.4100	20.4100	+0.295%	1	15	-32.484%
2026-01-22	20.3500	20.3500	20.3500	20.3500	-0.440%	1	14	-32.285%
2026-01-20	20.5000	20.5000	20.4400	20.4400	+2.251%	2	13	-32.583%
2026-01-16	20.0300	20.0300	19.9900	19.9900	+4.934%	8	8	-31.066%
2026-01-15	19.0600	19.0600	19.0500	19.0500	-21.926%	2	8	-27.664%
2025-11-25	23.2100	24.4000	23.2100	24.4000	+2.954%	2	7	-43.525%
2025-11-19	23.7000	23.7000	23.7000	23.7000	+14.770%	1	7	-41.857%
2025-11-18	20.5500	20.6500	20.5500	20.6500	+37.667%	2	6	-33.269%
2025-11-12	15.0000	15.0000	15.0000	15.0000	-11.504%	2	4	-8.133%
2025-11-07	17.5500	17.5500	16.9500	16.9500	+6.270%	4	2	-18.702%
2025-11-03	16.1000	16.1000	15.9500	15.9500	+7.047%	2	2	-13.605%
2025-10-30	14.9000	14.9000	14.9000	14.9000	0.000%	2	2	-7.517%

.dark-mode .lt9xyK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lt9xyK{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217P65CRCL Dec 17 2027 65.00 Put (CRCL271217P00065000)option OPRA

CRCL20271217P65
CRCL Dec 17 2027 65.00 Put (CRCL271217P00065000)
option OPRA