Dark

CRCL20271217P70
CRCL Dec 17 2027 70.00 Put (CRCL271217P00070000)
option OPRA

EOD

Sep 30, 2026

16.18+1.188%(+0.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.9100	16.5000	15.9100	16.1800	+1.188%	4	189	0.000%
2026-09-29	16.2000	16.2000	15.9900	15.9900	+2.500%	2	190	+1.188%
2026-09-28	16.0000	16.0300	15.6000	15.6000	-0.510%	12	190	+3.718%
2026-09-25	15.8000	16.0000	15.6800	15.6800	+2.618%	4	189	+3.189%
2026-09-24	14.9600	15.7000	14.9600	15.2800	-2.675%	34	189	+5.890%
2026-09-23	15.2800	15.7000	15.1800	15.7000	+4.458%	3	173	+3.057%
2026-09-22	15.0400	15.0400	15.0300	15.0300	-1.636%	2	171	+7.651%
2026-09-21	15.2800	15.2800	15.2800	15.2800	-4.500%	1	170	+5.890%
2026-09-18	16.0000	16.0000	16.0000	16.0000	-10.163%	1	169	+1.125%
2026-09-17	18.0400	18.0400	17.8100	17.8100	-7.481%	3	169	-9.152%
2026-09-16	19.2800	19.2800	18.5700	19.2500	+7.063%	7	169	-15.948%
2026-09-15	16.8900	17.9800	16.8900	17.9800	+13.797%	3	169	-10.011%
2026-09-14	15.9500	17.2500	15.6500	15.8000	-7.602%	6	168	+2.405%
2026-09-11	17.1000	17.1000	17.1000	17.1000	+0.885%	1	166	-5.380%
2026-09-08	15.7400	16.9500	15.7400	16.9500	+13.454%	2	166	-4.543%
2026-09-04	16.1500	16.1500	14.9400	14.9400	-6.391%	4	164	+8.300%
2026-09-03	15.9600	15.9600	15.9600	15.9600	-11.333%	2	164	+1.378%
2026-09-02	18.0600	18.0600	18.0000	18.0000	+2.740%	3	165	-10.111%
2026-09-01	17.6300	17.6300	16.9800	17.5200	-4.419%	14	165	-7.648%
2026-08-31	18.3100	18.3600	18.2100	18.3300	-0.704%	60	160	-11.729%
2026-08-28	18.2500	18.5400	18.2500	18.4600	-2.842%	3	167	-12.351%
2026-08-26	19.0000	19.0000	19.0000	19.0000	-3.209%	1	169	-14.842%
2026-08-21	19.0000	19.6300	18.4200	19.6300	-4.291%	6	170	-17.575%
2026-08-20	20.5100	20.5100	20.5100	20.5100	-5.440%	2	169	-21.112%
2026-08-19	21.6900	21.6900	21.6900	21.6900	-5.900%	1	171	-25.403%
2026-08-18	22.6500	23.0500	22.6500	23.0500	-0.775%	14	172	-29.805%
2026-08-14	23.1800	23.2300	23.1800	23.2300	-1.484%	21	179	-30.349%
2026-08-13	23.6700	23.6800	23.5800	23.5800	-1.954%	3	199	-31.383%
2026-08-11	23.1000	24.0500	23.1000	24.0500	-12.862%	4	198	-32.723%
2026-08-06	27.6000	27.6000	27.6000	27.6000	-3.395%	1	198	-41.377%
2026-08-03	28.5700	28.5700	28.5700	28.5700	+1.854%	1	199	-43.367%
2026-07-31	28.7400	28.7400	28.0500	28.0500	+0.036%	24	199	-42.317%
2026-07-30	28.0400	28.0400	28.0400	28.0400	+2.112%	1	179	-42.297%
2026-07-15	27.4200	27.4600	27.4200	27.4600	-1.223%	10	180	-41.078%
2026-07-13	27.8000	27.8000	27.8000	27.8000	+5.905%	3	182	-41.799%
2026-07-10	26.2500	26.2500	26.2500	26.2500	-3.457%	1	179	-38.362%
2026-07-09	27.1900	27.1900	27.1900	27.1900	-1.127%	1	179	-40.493%
2026-07-08	27.5000	27.5000	27.5000	27.5000	+1.103%	2	178	-41.164%
2026-07-01	27.2000	27.2000	27.2000	27.2000	-0.183%	1	178	-40.515%
2026-06-30	26.2900	27.2500	26.2900	27.2500	+16.205%	11	178	-40.624%
2026-06-24	23.4500	23.4500	23.4500	23.4500	-0.340%	2	179	-31.002%
2026-06-23	23.5300	23.5300	23.5300	23.5300	+6.422%	1	179	-31.237%
2026-06-22	22.1400	22.1400	22.1100	22.1100	-2.427%	10	178	-26.820%
2026-06-17	22.7100	22.7100	22.6600	22.6600	+0.399%	2	175	-28.597%
2026-06-09	22.5700	22.5700	22.5700	22.5700	-0.353%	1	175	-28.312%
2026-06-08	22.7500	22.7500	22.4500	22.6500	-1.479%	57	176	-28.565%
2026-06-05	21.9900	22.9900	21.9900	22.9900	+11.332%	10	132	-29.622%
2026-06-04	20.5600	20.6500	20.5600	20.6500	+22.189%	2	131	-21.646%
2026-05-19	16.9000	16.9000	16.9000	16.9000	-0.177%	1	132	-4.260%
2026-05-18	16.9300	16.9300	16.9300	16.9300	+13.777%	1	133	-4.430%
2026-05-13	14.8800	14.8800	14.8800	14.8800	-0.800%	1	133	+8.737%
2026-05-11	17.6500	17.6500	15.0000	15.0000	-12.791%	7	132	+7.867%
2026-05-08	17.2100	17.7500	16.9100	17.2000	+0.762%	8	133	-5.930%
2026-05-04	17.0700	17.0700	17.0700	17.0700	-13.350%	1	129	-5.214%
2026-05-01	18.8000	19.7000	18.8000	19.7000	+1.809%	10	126	-17.868%
2026-04-22	19.3500	19.3500	19.3500	19.3500	+3.200%	1	126	-16.382%
2026-04-17	18.7500	18.7500	18.7500	18.7500	-2.344%	1	126	-13.707%
2026-04-16	19.2000	19.2000	19.2000	19.2000	+0.261%	1	126	-15.729%
2026-04-13	21.7000	21.7000	19.1500	19.1500	-14.851%	3	127	-15.509%
2026-04-02	22.4900	22.4900	22.4900	22.4900	+3.165%	1	127	-28.057%
2026-03-27	21.0000	21.8000	21.0000	21.8000	+10.101%	3	127	-25.780%
2026-03-26	19.8000	19.8000	19.8000	19.8000	+1.538%	1	127	-18.283%
2026-03-24	18.3500	19.5000	18.3500	19.5000	+22.642%	2	127	-17.026%
2026-03-17	15.8500	15.9000	15.8500	15.9000	-6.800%	2	127	+1.761%
2026-03-11	17.0000	17.0600	17.0000	17.0600	-2.626%	10	128	-5.158%
2026-03-09	17.5200	17.5200	17.5200	17.5200	-14.827%	1	128	-7.648%
2026-03-02	21.0000	21.0000	19.1500	20.5700	+2.338%	4	128	-21.342%
2026-02-26	20.1000	20.1000	20.1000	20.1000	-12.798%	3	129	-19.502%
2026-02-25	24.5500	25.2000	23.0000	23.0500	-19.264%	7	131	-29.805%
2026-02-24	28.5500	28.5500	28.5500	28.5500	+2.256%	1	131	-43.327%
2026-02-20	27.9200	27.9200	27.9200	27.9200	-5.835%	2	132	-42.049%
2026-02-12	29.5500	29.6500	29.4800	29.6500	-0.637%	92	130	-45.430%
2026-02-09	29.8400	29.8400	29.8400	29.8400	-4.082%	1	81	-45.777%
2026-02-06	31.1100	31.1100	31.1100	31.1100	-3.265%	1	80	-47.991%
2026-02-05	32.1600	32.1600	32.1600	32.1600	+3.675%	2	79	-49.689%
2026-02-04	31.0200	31.0200	31.0200	31.0200	+23.095%	2	77	-47.840%
2026-01-29	24.9000	25.2000	24.9000	25.2000	+6.061%	3	79	-35.794%
2026-01-28	23.7600	23.7600	23.7600	23.7600	0.000%	3	77	-31.902%
2026-01-22	23.7600	23.7600	23.7600	23.7600	+11.549%	1	77	-31.902%
2026-01-20	21.3000	21.3000	21.3000	21.3000	-4.783%	7	77	-24.038%
2026-01-12	22.3700	22.3700	22.3700	22.3700	+0.314%	1	70	-27.671%
2026-01-08	22.0000	22.3000	22.0000	22.3000	-1.152%	4	70	-27.444%
2025-12-30	22.5600	22.5600	22.5600	22.5600	-1.828%	1	66	-28.280%
2025-12-16	23.5500	23.5500	22.9800	22.9800	-4.250%	9	67	-29.591%
2025-12-15	24.0000	24.0000	24.0000	24.0000	+9.840%	1	61	-32.583%
2025-12-09	21.8500	21.8500	21.8500	21.8500	-11.359%	3	61	-25.950%
2025-12-01	24.8000	24.8000	24.6000	24.6500	-4.272%	8	61	-34.361%
2025-11-26	25.7500	25.7500	25.7500	25.7500	-3.918%	1	63	-37.165%
2025-11-25	26.5700	26.8000	26.5700	26.8000	+0.375%	2	63	-39.627%
2025-11-21	27.7900	27.7900	26.7000	26.7000	+0.527%	3	64	-39.401%
2025-11-20	26.5600	26.5600	26.5600	26.5600	-4.632%	5	61	-39.081%
2025-11-19	23.0000	27.8500	23.0000	27.8500	+27.169%	4	56	-41.903%
2025-11-13	21.3800	21.9000	21.3800	21.9000	+7.882%	2	53	-26.119%
2025-11-12	20.3000	20.3000	20.3000	20.3000	+6.172%	1	52	-20.296%
2025-11-07	19.1200	19.1200	19.1200	19.1200	+11.813%	1	51	-15.377%
2025-11-04	17.1000	17.1000	17.1000	17.1000	+15.619%	1	50	-5.380%
2025-10-10	14.7900	14.7900	14.7900	14.7900	+8.750%	1	50	+9.398%
2025-10-08	13.6000	13.6000	13.6000	13.6000	+3.896%	2	50	+18.971%
2025-10-06	13.0900	13.0900	13.0900	13.0900	-5.007%	50	50	+23.606%
2025-10-02	13.7800	13.7800	13.7800	13.7800	-11.097%	1	50	+17.417%
2025-09-26	15.3700	15.5000	15.3700	15.5000	0.000%	2	51	+4.387%
2025-09-25	15.3200	15.5000	15.3200	15.5000	+11.671%	52	51	+4.387%
2025-09-24	13.3500	13.8800	13.3500	13.8800	0.000%	3	0	+16.571%

.dark-mode .h6YRPb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h6YRPb{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217P70CRCL Dec 17 2027 70.00 Put (CRCL271217P00070000)option OPRA

CRCL20271217P70
CRCL Dec 17 2027 70.00 Put (CRCL271217P00070000)
option OPRA