Dark

CRCL20271217P75
CRCL Dec 17 2027 75.00 Put (CRCL271217P00075000)
option OPRA

EOD

Sep 30, 2026

19.10-1.036%(-0.20)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	19.1000	19.2000	19.1000	19.1000	-1.036%	67	1,177	0.000%
2026-09-29	18.4100	19.3000	18.4100	19.3000	+4.891%	2	1,111	-1.036%
2026-09-28	18.6800	18.6800	18.4000	18.4000	+2.222%	3	1,111	+3.804%
2026-09-25	18.0000	18.0000	18.0000	18.0000	+1.180%	1	1,110	+6.111%
2026-09-24	18.0700	18.1500	17.7500	17.7900	-1.167%	21	1,110	+7.364%
2026-09-23	17.6700	18.0000	17.6700	18.0000	+2.099%	32	1,100	+6.111%
2026-09-22	17.6300	17.6300	17.6300	17.6300	+0.456%	1	1,068	+8.338%
2026-09-21	17.5500	17.5500	17.5500	17.5500	-7.632%	1	1,068	+8.832%
2026-09-18	19.2200	19.2200	19.0000	19.0000	-5.707%	6	1,067	+0.526%
2026-09-17	20.1500	20.1500	20.1500	20.1500	-8.117%	5	1,073	-5.211%
2026-09-16	20.9000	22.1300	20.9000	21.9300	+4.280%	19	1,073	-12.905%
2026-09-15	19.4200	21.0900	18.8200	21.0300	+11.094%	105	1,072	-9.177%
2026-09-14	18.8200	19.3900	18.2000	18.9300	+1.501%	72	1,061	+0.898%
2026-09-09	18.6500	18.6500	18.6500	18.6500	+3.900%	4	1,056	+2.413%
2026-09-04	18.5500	18.5500	16.8000	17.9500	+2.338%	57	1,067	+6.407%
2026-09-03	18.0000	18.0000	17.4800	17.5400	-15.266%	8	1,067	+8.894%
2026-09-02	20.7500	20.8000	20.7000	20.7000	+0.976%	4	1,060	-7.729%
2026-09-01	20.5000	20.5000	20.5000	20.5000	+6.218%	1	1,060	-6.829%
2026-08-31	19.2800	19.3000	19.2800	19.3000	-9.390%	2	1,060	-1.036%
2026-08-28	20.9400	21.3800	20.9400	21.3000	+0.709%	3	1,060	-10.329%
2026-08-27	21.1500	21.1500	21.1500	21.1500	-1.628%	1	1,061	-9.693%
2026-08-25	21.5400	21.5400	21.5000	21.5000	+0.467%	2	1,062	-11.163%
2026-08-24	21.4000	21.4000	21.4000	21.4000	-1.337%	1	1,062	-10.748%
2026-08-21	21.6900	21.6900	21.6900	21.6900	-5.737%	1	1,063	-11.941%
2026-08-20	23.6800	23.6800	23.0100	23.0100	-9.694%	7	1,063	-16.993%
2026-08-19	24.8200	25.4800	23.6000	25.4800	0.000%	4	1,062	-25.039%
2026-08-18	26.4400	26.4400	25.4800	25.4800	-0.391%	2	1,060	-25.039%
2026-08-17	25.5800	25.5800	25.5800	25.5800	-3.326%	1	1,060	-25.332%
2026-08-14	26.4600	26.4600	26.4600	26.4600	-0.899%	1	1,060	-27.816%
2026-08-13	26.6500	26.7000	26.6500	26.7000	-1.111%	4	1,060	-28.464%
2026-08-11	27.1500	27.1500	27.0000	27.0000	-7.534%	2	1,058	-29.259%
2026-08-10	29.2000	29.2000	29.2000	29.2000	-9.176%	48	1,058	-34.589%
2026-08-03	32.1500	32.1500	32.1500	32.1500	-0.031%	1	1,090	-40.591%
2026-07-31	32.1600	32.1600	32.1600	32.1600	+11.589%	3	1,091	-40.609%
2026-07-21	28.8700	28.8700	28.1000	28.8200	-6.124%	4	1,091	-33.727%
2026-07-20	30.7000	30.7000	30.7000	30.7000	-8.358%	100	1,091	-37.785%
2026-07-16	33.5000	33.5000	33.5000	33.5000	+5.545%	1	1,041	-42.985%
2026-07-14	31.7400	31.7400	31.7400	31.7400	+12.274%	1	1,041	-39.824%
2026-07-10	28.2700	28.2700	28.2700	28.2700	-7.129%	4	1,042	-32.437%
2026-07-09	30.4400	30.4400	30.4400	30.4400	-1.425%	1	1,042	-37.254%
2026-07-08	30.9200	30.9200	30.8600	30.8800	-0.226%	97	1,042	-38.148%
2026-07-06	30.9500	30.9500	30.9500	30.9500	+2.145%	1	981	-38.288%
2026-07-02	30.3000	30.3000	30.3000	30.3000	+3.237%	2	982	-36.964%
2026-07-01	29.3500	29.3500	29.3500	29.3500	-4.801%	1	982	-34.923%
2026-06-30	26.2200	30.8300	26.2200	30.8300	+16.780%	26	982	-38.047%
2026-06-29	26.4000	26.4000	26.4000	26.4000	-3.473%	1	962	-27.652%
2026-06-26	28.4600	28.6000	27.3500	27.3500	-5.002%	130	962	-30.165%
2026-06-25	28.8200	28.8200	28.7900	28.7900	+3.561%	2	908	-33.658%
2026-06-24	26.8500	27.8000	26.8500	27.8000	+3.538%	3	910	-31.295%
2026-06-23	26.4600	27.1400	26.1300	26.8500	+7.961%	100	908	-28.864%
2026-06-22	24.8700	24.8700	24.8700	24.8700	-0.916%	1	871	-23.201%
2026-06-17	25.1000	25.1000	25.1000	25.1000	+7.495%	1	872	-23.904%
2026-06-15	23.3300	23.3500	23.3300	23.3500	-9.846%	2	872	-18.201%
2026-06-12	25.9200	25.9200	25.9000	25.9000	+2.493%	2	872	-26.255%
2026-06-11	26.2600	26.3100	25.2700	25.2700	-3.031%	22	871	-24.416%
2026-06-10	26.4600	26.4600	25.8100	26.0600	-0.496%	3	865	-26.708%
2026-06-09	26.0700	26.4500	25.2000	26.1900	+1.512%	6	864	-27.071%
2026-06-08	24.3500	25.8000	24.3500	25.8000	-1.752%	95	863	-25.969%
2026-06-05	24.6800	26.2600	24.6800	26.2600	+11.840%	5	843	-27.266%
2026-06-04	23.4800	23.4800	23.4800	23.4800	-2.815%	1	846	-18.654%
2026-06-03	21.7300	24.4300	21.7300	24.1600	+13.801%	14	846	-20.944%
2026-06-02	21.2100	22.3300	20.8300	21.2300	+2.859%	13	843	-10.033%
2026-06-01	19.2400	20.6400	19.2400	20.6400	+4.401%	6	840	-7.461%
2026-05-29	20.5000	20.5500	19.7700	19.7700	-6.081%	5	840	-3.389%
2026-05-28	21.7000	21.7000	21.0500	21.0500	+0.814%	2	839	-9.264%
2026-05-27	20.8800	20.8800	20.8800	20.8800	+6.422%	1	839	-8.525%
2026-05-26	20.6000	20.6000	19.6200	19.6200	+3.372%	2	839	-2.650%
2026-05-22	19.1300	19.1300	18.9800	18.9800	-5.384%	2	840	+0.632%
2026-05-21	20.0600	20.0600	20.0600	20.0600	+9.858%	1	840	-4.786%
2026-05-13	18.2600	18.2600	18.2600	18.2600	-4.896%	1	840	+4.600%
2026-05-05	19.2000	19.2000	19.2000	19.2000	-4.620%	54	841	-0.521%
2026-05-04	20.1300	20.1300	20.1300	20.1300	-12.478%	1	787	-5.117%
2026-04-30	23.1500	23.1500	23.0000	23.0000	+2.908%	58	788	-16.957%
2026-04-27	22.3500	22.3500	22.3500	22.3500	-0.667%	700	730	-14.541%
2026-04-23	22.5000	22.5000	22.5000	22.5000	-2.386%	1	30	-15.111%
2026-04-21	23.0500	23.0500	23.0500	23.0500	+5.492%	1	28	-17.137%
2026-04-17	21.8500	21.8500	21.8500	21.8500	+1.157%	2	28	-12.586%
2026-04-14	21.6000	21.6000	21.6000	21.6000	-8.475%	1	30	-11.574%
2026-04-13	21.9000	23.8000	21.9000	23.6000	-3.279%	3	31	-19.068%
2026-04-09	24.5000	24.5000	24.4000	24.4000	-0.408%	2	32	-21.721%
2026-04-07	24.5000	24.5000	24.5000	24.5000	+0.823%	1	33	-22.041%
2026-04-06	24.3000	24.3000	24.3000	24.3000	0.000%	1	34	-21.399%
2026-04-01	24.3000	24.3000	24.3000	24.3000	+8.000%	1	33	-21.399%
2026-03-24	22.2200	22.5000	22.2200	22.5000	+20.968%	7	32	-15.111%
2026-03-20	18.0000	18.6000	18.0000	18.6000	-4.615%	3	35	+2.688%
2026-03-11	19.5000	19.5000	19.5000	19.5000	-4.785%	1	36	-2.051%
2026-03-09	20.4800	20.4800	20.4800	20.4800	-2.476%	1	37	-6.738%
2026-03-06	21.0000	21.0000	21.0000	21.0000	-2.643%	1	38	-9.048%
2026-03-05	20.4300	21.5700	20.4300	21.5700	-3.533%	3	37	-11.451%
2026-03-02	21.8000	22.3600	21.8000	22.3600	-9.657%	3	38	-14.580%
2026-02-27	24.9500	24.9500	24.7500	24.7500	-18.101%	2	36	-22.828%
2026-02-20	30.2200	30.2200	30.2200	30.2200	-5.415%	2	35	-36.797%
2026-02-11	31.9500	31.9500	31.9500	31.9500	-10.152%	4	35	-40.219%
2026-02-05	35.6000	35.6000	35.5600	35.5600	-0.308%	3	31	-46.288%
2026-02-04	35.6700	35.6700	35.6700	35.6700	+32.062%	2	30	-46.454%
2026-01-28	27.0100	27.0100	27.0100	27.0100	-0.881%	1	28	-29.285%
2026-01-23	27.2500	27.2500	27.2500	27.2500	+0.665%	1	28	-29.908%
2026-01-21	27.0700	27.0700	27.0700	27.0700	+3.916%	2	29	-29.442%
2026-01-16	26.0400	26.0500	26.0400	26.0500	+6.024%	2	28	-26.679%
2026-01-15	24.5700	24.5700	24.5700	24.5700	-0.325%	5	28	-22.263%
2026-01-12	24.8500	24.8500	24.6500	24.6500	-2.415%	2	23	-22.515%
2026-01-06	25.2200	25.2600	25.2200	25.2600	-3.292%	2	23	-24.386%
2025-12-31	26.0000	26.1200	26.0000	26.1200	+1.634%	2	22	-26.876%
2025-12-17	25.8000	25.8300	25.7000	25.7000	-6.136%	4	22	-25.681%
2025-12-15	27.3800	27.3800	27.3800	27.3800	+4.985%	10	20	-30.241%
2025-12-05	26.0800	26.0800	26.0800	26.0800	-13.298%	1	12	-26.764%
2025-11-19	30.0800	30.0800	30.0800	30.0800	+12.281%	1	12	-36.503%
2025-11-18	26.7900	26.7900	26.7900	26.7900	+4.771%	1	11	-28.705%
2025-11-14	27.0000	27.0000	25.5700	25.5700	+2.280%	2	11	-25.303%
2025-11-13	24.0700	25.0000	24.0700	25.0000	0.000%	3	12	-23.600%
2025-11-12	21.3500	25.0000	21.3500	25.0000	+8.696%	4	10	-23.600%
2025-11-11	22.5000	23.0000	22.5000	23.0000	+4.308%	4	9	-16.957%
2025-11-07	22.0500	22.0500	22.0500	22.0500	+4.850%	1	9	-13.379%
2025-11-06	21.0300	21.0300	21.0300	21.0300	+3.494%	7	8	-9.177%
2025-11-05	20.3200	20.3200	20.3200	20.3200	+4.205%	1	15	-6.004%
2025-10-30	19.9100	19.9100	18.9900	19.5000	-9.722%	10	14	-2.051%
2025-10-24	18.4500	21.6000	18.4500	21.6000	-39.917%	3	10	-11.574%
2025-10-22	19.1400	35.9500	19.1400	35.9500	+97.419%	3	9	-46.871%
2025-10-17	18.2100	18.2100	18.2100	18.2100	-3.395%	5	8	+4.887%
2025-10-16	18.8000	18.8500	18.8000	18.8500	+8.333%	2	3	+1.326%
2025-10-15	17.4000	17.4000	17.4000	17.4000	+9.228%	2	2	+9.770%
2025-09-24	16.2800	16.2800	15.9300	15.9300	0.000%	2	0	+19.900%

.dark-mode .DrQl9K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DrQl9K{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217P75CRCL Dec 17 2027 75.00 Put (CRCL271217P00075000)option OPRA

CRCL20271217P75
CRCL Dec 17 2027 75.00 Put (CRCL271217P00075000)
option OPRA