Dark

CRCL20271217P85
CRCL Dec 17 2027 85.00 Put (CRCL271217P00085000)
option OPRA

EOD

Sep 30, 2026

24.82+1.596%(+0.39)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	24.4500	24.8200	24.3000	24.8200	+1.596%	4	638	0.000%
2026-09-29	24.4300	24.4300	24.4300	24.4300	+0.742%	1	639	+1.596%
2026-09-28	24.2500	24.2500	24.2500	24.2500	+0.207%	1	638	+2.351%
2026-09-25	24.0900	24.2000	24.0900	24.2000	+3.729%	3	638	+2.562%
2026-09-24	23.3400	23.5900	23.2500	23.3300	-0.934%	31	637	+6.387%
2026-09-23	23.4300	23.5500	23.1900	23.5500	+1.203%	3	653	+5.393%
2026-09-22	22.9200	23.2700	22.8600	23.2700	+0.823%	3	652	+6.661%
2026-09-21	22.9400	23.0800	22.9400	23.0800	-5.642%	2	653	+7.539%
2026-09-18	25.0000	25.0000	24.4000	24.4600	-8.799%	49	651	+1.472%
2026-09-17	27.0700	27.0700	26.8200	26.8200	-5.230%	2	611	-7.457%
2026-09-16	27.5000	28.5500	27.5000	28.3000	+8.637%	6	613	-12.297%
2026-09-15	25.3400	26.0500	25.3400	26.0500	+11.325%	15	611	-4.722%
2026-09-14	23.9600	26.2000	23.4000	23.4000	-5.071%	6	600	+6.068%
2026-09-09	24.6500	24.6500	24.6500	24.6500	-2.183%	1	603	+0.690%
2026-09-08	24.2100	25.2000	24.2100	25.2000	+11.307%	2	604	-1.508%
2026-09-04	24.8000	24.8000	22.6400	22.6400	-1.308%	4	603	+9.629%
2026-09-03	22.9400	22.9400	22.9400	22.9400	-15.131%	1	603	+8.195%
2026-08-31	27.0800	27.1300	26.9000	27.0300	-1.025%	98	603	-8.176%
2026-08-28	26.9100	27.3200	26.9100	27.3100	-2.915%	64	605	-9.118%
2026-08-26	27.4100	29.3000	27.4100	28.1300	-0.319%	26	573	-11.767%
2026-08-25	28.5900	28.5900	28.1300	28.2200	+1.657%	11	571	-12.048%
2026-08-24	28.0500	28.0500	27.3100	27.7600	+0.945%	5	573	-10.591%
2026-08-21	27.5000	27.5000	27.5000	27.5000	-6.367%	1	571	-9.745%
2026-08-20	29.7700	29.7700	29.2500	29.3700	-5.865%	4	571	-15.492%
2026-08-19	31.3500	31.9800	30.9800	31.2000	-4.878%	12	572	-20.449%
2026-08-18	33.0900	33.3300	32.8000	32.8000	+1.705%	11	571	-24.329%
2026-08-17	32.6300	32.6300	32.2500	32.2500	-2.949%	4	573	-23.039%
2026-08-14	33.2500	33.3100	33.2000	33.2300	-0.806%	8	575	-25.308%
2026-08-13	33.2700	33.5900	33.2700	33.5000	-3.736%	138	572	-25.910%
2026-08-11	34.8000	34.8000	34.8000	34.8000	-4.396%	30	505	-28.678%
2026-08-07	36.4300	36.4300	36.4000	36.4000	-2.882%	2	505	-31.813%
2026-08-06	38.8600	38.8600	37.4800	37.4800	-4.582%	6	505	-33.778%
2026-08-03	37.8800	39.2800	37.8800	39.2800	+0.977%	22	503	-36.813%
2026-07-31	38.4500	38.9200	38.4500	38.9000	+1.673%	18	504	-36.195%
2026-07-30	38.8800	39.1000	37.1200	38.2600	-3.554%	355	496	-35.128%
2026-07-29	38.2400	39.6700	38.2100	39.6700	+1.849%	5	561	-37.434%
2026-07-28	39.2000	39.2000	38.5400	38.9500	+2.285%	12	559	-36.277%
2026-07-27	38.3600	38.3600	37.7800	38.0800	-2.459%	131	561	-34.821%
2026-07-24	39.0400	39.0400	39.0400	39.0400	+2.387%	1	514	-36.424%
2026-07-22	36.2400	38.1800	36.2300	38.1300	+5.536%	372	515	-34.907%
2026-07-21	36.3600	36.4200	36.0900	36.1300	-7.572%	152	401	-31.304%
2026-07-20	39.0600	39.1200	39.0600	39.0900	+0.128%	24	404	-36.506%
2026-07-17	39.1000	39.1000	39.0000	39.0400	-0.914%	39	405	-36.424%
2026-07-16	38.4600	39.4000	38.2000	39.4000	+3.712%	25	413	-37.005%
2026-07-15	37.6500	38.0800	36.2300	37.9900	-1.885%	91	420	-34.667%
2026-07-14	38.6400	39.9700	38.6200	38.7200	+0.207%	4	422	-35.899%
2026-07-13	37.7400	38.6400	36.2000	38.6400	+0.993%	83	423	-35.766%
2026-07-09	38.1700	38.2600	38.1700	38.2600	+3.545%	2	463	-35.128%
2026-07-08	37.2200	37.2200	36.9500	36.9500	-0.645%	2	464	-32.828%
2026-07-07	37.2400	37.2400	37.1900	37.1900	+0.405%	2	465	-33.262%
2026-07-06	37.0300	37.0700	37.0000	37.0400	-1.015%	36	465	-32.991%
2026-07-02	36.8900	37.4200	36.2000	37.4200	-0.479%	25	472	-33.672%
2026-07-01	37.5400	38.9700	36.9600	37.6000	+2.957%	84	472	-33.989%
2026-06-30	33.8600	36.5200	33.8600	36.5200	+10.700%	14	475	-32.037%
2026-06-29	33.3700	33.3700	32.9900	32.9900	-1.874%	5	472	-24.765%
2026-06-26	36.0900	36.1600	33.6200	33.6200	-5.641%	455	472	-26.175%
2026-06-25	35.1000	36.3000	34.9700	35.6300	+2.591%	767	579	-30.340%
2026-06-24	33.6300	35.4500	33.6300	34.7300	+3.982%	155	332	-28.534%
2026-06-23	33.2100	33.7200	32.0000	33.4000	+4.669%	699	406	-25.689%
2026-06-22	30.9200	31.9100	30.9000	31.9100	+0.567%	168	365	-22.219%
2026-06-18	32.4800	32.4800	31.6400	31.7300	+2.586%	7	522	-21.777%
2026-06-17	32.6700	33.1200	30.9300	30.9300	-0.547%	349	522	-19.754%
2026-06-16	32.1900	32.1900	30.9300	31.1000	+1.303%	34	522	-20.193%
2026-06-15	31.1600	31.1600	29.7500	30.7000	-6.345%	497	521	-19.153%
2026-06-12	32.5600	33.5500	32.0700	32.7800	+0.031%	164	295	-24.283%
2026-06-11	32.4800	32.8100	32.2500	32.7700	+0.245%	528	275	-24.260%
2026-06-10	31.9800	32.9500	31.9800	32.6900	+3.417%	6	92	-24.075%
2026-06-09	32.7800	32.7800	31.5000	31.6100	+3.267%	9	88	-21.481%
2026-06-08	30.4400	30.6100	29.9600	30.6100	-5.815%	18	86	-18.915%
2026-06-05	31.0300	32.5000	31.0300	32.5000	+9.501%	2	79	-23.631%
2026-06-04	29.6800	29.6800	29.6800	29.6800	-0.636%	1	78	-16.375%
2026-06-03	27.5900	29.8700	27.5900	29.8700	+7.485%	113	78	-16.907%
2026-06-02	27.3900	28.3100	26.1900	27.7900	+5.947%	50	112	-10.687%
2026-06-01	23.7700	26.2300	23.7700	26.2300	+0.460%	2	117	-5.376%
2026-05-28	27.4400	27.4400	26.1000	26.1100	-1.435%	3	117	-4.941%
2026-05-27	27.0300	27.0300	26.4900	26.4900	+5.412%	22	117	-6.304%
2026-05-26	24.5400	25.1300	24.1900	25.1300	+6.213%	11	117	-1.234%
2026-05-22	23.4700	23.8300	23.2900	23.6600	-1.170%	201	22	+4.903%
2026-05-21	25.3900	25.3900	23.1200	23.9400	+12.131%	7	21	+3.676%
2026-05-14	21.3500	21.3500	21.3500	21.3500	+0.282%	5	21	+16.253%
2026-05-12	21.2900	21.2900	21.2900	21.2900	-13.455%	1	22	+16.581%
2026-05-07	24.6000	24.6000	24.6000	24.6000	-12.920%	3	22	+0.894%
2026-05-04	28.2500	28.2500	28.2500	28.2500	-3.584%	5	20	-12.142%
2026-04-29	29.3000	29.3000	29.3000	29.3000	+0.342%	2	19	-15.290%
2026-04-28	29.2000	29.2000	29.2000	29.2000	+5.036%	1	17	-15.000%
2026-04-20	27.8000	27.8000	27.8000	27.8000	-0.997%	1	16	-10.719%
2026-03-26	28.0800	28.0800	28.0800	28.0800	+5.287%	1	15	-11.610%
2026-03-25	26.5500	26.6700	26.5500	26.6700	+22.677%	2	14	-6.937%
2026-03-18	21.7400	21.7400	21.7400	21.7400	-0.776%	1	14	+14.167%
2026-03-17	21.9100	21.9100	21.9100	21.9100	-21.244%	2	15	+13.282%
2026-03-02	31.2000	31.2000	27.8200	27.8200	-10.890%	2	13	-10.784%
2026-02-27	31.2200	31.2200	31.2200	31.2200	+3.104%	1	13	-20.500%
2026-02-26	30.3000	30.4300	30.2800	30.2800	-23.632%	4	12	-18.032%
2026-02-13	39.6000	39.6500	39.6000	39.6500	-2.099%	2	10	-37.402%
2026-02-03	40.5000	40.5000	40.5000	40.5000	+12.500%	1	10	-38.716%
2026-01-20	36.0000	36.0000	36.0000	36.0000	+11.559%	1	9	-31.056%
2025-12-31	32.2700	32.2700	32.2700	32.2700	+0.093%	3	7	-23.086%
2025-12-17	32.2400	32.2400	32.2400	32.2400	-4.981%	2	7	-23.015%
2025-11-28	34.2600	34.2600	33.9300	33.9300	-11.062%	2	9	-26.849%
2025-11-19	35.2500	38.1500	34.0300	38.1500	+19.107%	5	9	-34.941%
2025-11-17	31.6300	32.0300	31.6300	32.0300	+8.209%	2	5	-22.510%
2025-11-12	30.2000	30.2000	29.6000	29.6000	+6.782%	4	4	-16.149%
2025-11-06	27.7200	27.7200	27.7200	27.7200	0.000%	1	1	-10.462%

.dark-mode .pqkFTr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqkFTr{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20271217P85CRCL Dec 17 2027 85.00 Put (CRCL271217P00085000)option OPRA

CRCL20271217P85
CRCL Dec 17 2027 85.00 Put (CRCL271217P00085000)
option OPRA