Dark

CRCL20271217P80
CRCL Dec 17 2027 80.00 Put (CRCL271217P00080000)
option OPRA

EOD

Oct 1, 2026

21.85+4.048%(+0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.8500	21.8500	21.8500	21.8500	+4.048%	1	275	0.000%
2026-09-25	21.0000	21.0000	21.0000	21.0000	+2.439%	1	274	+4.048%
2026-09-21	20.7200	20.7200	20.5000	20.5000	-13.684%	6	273	+6.585%
2026-09-17	23.7500	23.7500	23.7500	23.7500	-3.298%	1	277	-8.000%
2026-09-16	24.5600	24.5600	24.5600	24.5600	+13.968%	1	277	-11.034%
2026-09-14	19.9400	21.5500	19.9400	21.5500	-7.112%	21	276	+1.392%
2026-09-10	23.2000	23.2000	23.2000	23.2000	+8.259%	1	277	-5.819%
2026-09-09	21.4300	21.4300	21.4300	21.4300	+2.048%	4	278	+1.960%
2026-09-08	21.0000	21.0000	21.0000	21.0000	+3.653%	2	274	+4.048%
2026-09-03	21.4700	21.4700	20.2500	20.2600	-9.554%	6	275	+7.848%
2026-08-31	24.0000	24.0000	22.4000	22.4000	-8.571%	2	277	-2.455%
2026-08-28	23.5500	24.5000	23.5500	24.5000	+2.510%	2	279	-10.816%
2026-08-27	23.3700	23.9000	23.1500	23.9000	-2.648%	56	280	-8.577%
2026-08-26	24.5500	24.5500	24.5500	24.5500	-0.607%	1	277	-10.998%
2026-08-21	24.7000	24.7000	24.7000	24.7000	-5.833%	1	277	-11.538%
2026-08-20	26.1500	26.2800	25.9500	26.2300	-3.919%	5	278	-16.698%
2026-08-19	27.3000	27.3000	27.3000	27.3000	-4.311%	1	277	-19.963%
2026-08-17	28.5300	28.5300	28.5300	28.5300	-18.672%	3	277	-23.414%
2026-07-31	35.0500	35.0800	35.0500	35.0800	+4.498%	2	274	-37.714%
2026-07-15	33.6900	33.6900	33.5700	33.5700	-4.359%	5	274	-34.912%
2026-07-14	35.1000	35.1000	35.1000	35.1000	+10.971%	6	279	-37.749%
2026-07-10	31.6300	31.6300	31.6300	31.6300	-4.152%	2	279	-30.920%
2026-07-07	33.0000	33.0000	33.0000	33.0000	+0.579%	3	277	-33.788%
2026-07-02	34.0500	34.0500	32.8100	32.8100	-4.176%	4	280	-33.404%
2026-06-30	34.2200	34.2400	34.2200	34.2400	+8.698%	2	280	-36.186%
2026-06-24	30.5000	31.5000	30.5000	31.5000	+7.325%	4	282	-30.635%
2026-06-23	29.3500	29.3500	29.3500	29.3500	+7.000%	10	282	-25.554%
2026-06-22	27.8200	27.8200	27.4300	27.4300	-2.730%	4	272	-20.343%
2026-06-18	28.2000	28.2000	28.2000	28.2000	+0.356%	1	267	-22.518%
2026-06-17	28.3500	28.3500	28.1000	28.1000	-5.035%	3	267	-22.242%
2026-06-12	29.0700	29.6000	29.0700	29.5900	+3.861%	78	267	-26.157%
2026-06-09	28.4500	28.4900	28.4500	28.4900	+5.990%	76	303	-23.306%
2026-06-08	26.8800	26.8800	26.8800	26.8800	-11.433%	30	227	-18.713%
2026-06-05	28.6800	30.3500	28.6800	30.3500	+15.137%	33	245	-28.007%
2026-06-03	26.3600	26.3600	26.3600	26.3600	+16.637%	2	214	-17.109%
2026-05-19	22.3900	22.6000	22.3900	22.6000	+2.727%	31	212	-3.319%
2026-05-08	22.7900	22.7900	22.0000	22.0000	+2.326%	2	211	-0.682%
2026-05-06	21.5000	21.5000	21.5000	21.5000	-18.406%	1	211	+1.628%
2026-04-30	28.0000	28.0000	26.3500	26.3500	+4.109%	2	212	-17.078%
2026-04-27	25.3100	25.3100	25.3100	25.3100	+4.199%	1	212	-13.670%
2026-04-22	23.9300	24.3100	23.9300	24.2900	-2.840%	4	211	-10.045%
2026-04-20	25.0000	25.0000	25.0000	25.0000	-9.910%	2	207	-12.600%
2026-04-10	27.5000	27.7500	27.4500	27.7500	0.000%	31	205	-21.261%
2026-04-09	27.5000	27.7800	27.5000	27.7500	+15.625%	18	219	-21.261%
2026-03-25	24.0000	24.0000	23.5000	24.0000	-4.000%	5	204	-8.958%
2026-03-24	25.0000	25.0000	25.0000	25.0000	+21.951%	2	205	-12.600%
2026-03-20	20.5000	20.5000	20.5000	20.5000	+0.985%	4	205	+6.585%
2026-03-19	20.3000	20.3000	20.3000	20.3000	+6.116%	1	208	+7.635%
2026-03-17	19.6000	19.6000	19.1300	19.1300	-5.531%	2	207	+14.219%
2026-03-16	20.0000	20.2500	20.0000	20.2500	-9.070%	2	207	+7.901%
2026-03-12	22.4000	22.4000	22.2700	22.2700	+2.391%	4	209	-1.886%
2026-03-10	21.9700	21.9700	21.5200	21.7500	-3.974%	26	212	+0.460%
2026-03-09	22.6500	22.6500	22.6500	22.6500	-4.832%	4	198	-3.532%
2026-03-04	23.2900	23.8000	22.5500	23.8000	-2.857%	6	196	-8.193%
2026-03-03	24.5000	24.5000	24.5000	24.5000	-1.010%	1	194	-10.816%
2026-03-02	26.7000	26.7000	24.7500	24.7500	-7.477%	5	194	-11.717%
2026-02-26	27.1000	27.1000	25.8200	26.7500	-5.942%	5	196	-18.318%
2026-02-25	29.5000	29.5000	28.1200	28.4400	-17.446%	3	192	-23.172%
2026-02-23	34.7000	34.7000	34.4500	34.4500	-1.628%	64	192	-36.575%
2026-02-18	34.8500	35.0200	34.8500	35.0200	-2.911%	2	128	-37.607%
2026-02-10	36.0700	36.0700	36.0700	36.0700	-8.776%	5	128	-39.423%
2026-02-04	38.6000	39.5400	38.3500	39.5400	+14.277%	9	123	-44.740%
2026-02-02	34.6000	34.6000	34.6000	34.6000	+3.314%	10	119	-36.850%
2026-01-30	33.4900	33.4900	33.4900	33.4900	+2.888%	2	119	-34.757%
2026-01-29	32.5500	32.5500	32.5500	32.5500	+5.340%	2	117	-32.873%
2026-01-26	30.9000	30.9000	30.9000	30.9000	+1.146%	10	119	-29.288%
2026-01-22	30.4500	30.5500	30.4500	30.5500	-0.489%	4	109	-28.478%
2026-01-21	30.6800	30.7000	30.6800	30.7000	+10.991%	2	109	-28.827%
2026-01-16	30.3000	30.3000	27.6600	27.6600	-0.682%	3	108	-21.005%
2026-01-15	27.7200	27.8500	27.7200	27.8500	+0.360%	2	108	-21.544%
2026-01-12	27.9500	27.9500	27.7500	27.7500	-5.161%	2	108	-21.261%
2026-01-08	29.2600	29.2600	29.2600	29.2600	+1.774%	1	108	-25.325%
2026-01-07	30.0300	30.0300	28.7500	28.7500	+2.313%	9	109	-24.000%
2026-01-06	28.1000	28.1000	28.1000	28.1000	+1.225%	1	115	-22.242%
2026-01-05	27.7600	27.7600	27.7600	27.7600	-2.699%	1	115	-21.290%
2026-01-02	28.5300	28.5300	28.5300	28.5300	-2.628%	2	115	-23.414%
2025-12-31	29.3000	29.3000	29.3000	29.3000	+0.722%	10	103	-25.427%
2025-12-30	29.0900	29.0900	29.0900	29.0900	-1.523%	1	103	-24.888%
2025-12-29	29.5400	29.5400	29.5400	29.5400	+2.819%	1	102	-26.032%
2025-12-23	28.7300	28.7300	28.7300	28.7300	+5.742%	1	101	-23.947%
2025-12-22	27.1700	27.1700	27.1700	27.1700	-4.466%	1	101	-19.580%
2025-12-19	28.5700	28.5700	28.3000	28.4400	-0.385%	5	101	-23.172%
2025-12-18	29.1000	29.1000	28.5500	28.5500	-2.226%	3	97	-23.468%
2025-12-17	29.0000	29.2400	28.8800	29.2000	-1.017%	5	98	-25.171%
2025-12-16	29.5000	29.5000	29.5000	29.5000	+10.280%	1	95	-25.932%
2025-12-09	26.7500	26.7500	26.7500	26.7500	-19.233%	4	94	-18.318%
2025-11-26	33.1200	33.1200	33.1200	33.1200	+0.060%	3	91	-34.028%
2025-11-25	33.1000	33.1000	33.1000	33.1000	+5.414%	1	91	-33.988%
2025-11-21	31.4000	31.4000	31.4000	31.4000	-8.508%	4	90	-30.414%
2025-11-19	32.9000	34.3200	32.9000	34.3200	+23.055%	3	86	-36.334%
2025-11-14	27.8900	27.8900	27.8900	27.8900	+5.126%	1	85	-21.657%
2025-11-12	26.0000	27.0500	26.0000	26.5300	+50.824%	44	84	-17.640%
2025-10-06	17.5900	17.5900	17.5900	17.5900	-12.050%	50	54	+24.218%
2025-09-26	20.0000	20.0000	20.0000	20.0000	-0.990%	1	54	+9.250%
2025-09-25	20.0200	20.2500	20.0200	20.2000	0.000%	56	53	+8.168%

.dark-mode .WYzJYQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WYzJYQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217P80CRCL Dec 17 2027 80.00 Put (CRCL271217P00080000)option OPRA

CRCL20271217P80
CRCL Dec 17 2027 80.00 Put (CRCL271217P00080000)
option OPRA