Dark

CRCL20261002P82
CRCL Oct 2 2026 82.00 Put (CRCL261002P00082000)
option OPRA

EOD

Sep 30, 2026

1.64+5.806%(+0.09)522

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8600	1.6500	0.5800	1.6400	+5.806%	522	875	0.000%
2026-09-29	0.9200	1.8400	0.9000	1.5500	+33.621%	485	769	+5.806%
2026-09-28	0.9300	1.5100	0.7000	1.1600	+34.884%	196	525	+41.379%
2026-09-25	0.9200	1.0700	0.7500	0.8600	+45.763%	332	462	+90.698%
2026-09-24	0.9000	0.9700	0.5800	0.5900	-28.049%	33	272	+177.966%
2026-09-23	0.6500	0.8700	0.6500	0.8200	+38.983%	31	271	+100.000%
2026-09-22	0.7100	0.8400	0.5900	0.5900	-35.165%	25	265	+177.966%
2026-09-21	0.5900	1.0000	0.5900	0.9100	-35.461%	41	261	+80.220%
2026-09-18	2.1000	2.1000	1.4100	1.4100	-57.910%	27	231	+16.312%
2026-09-17	4.4300	4.8000	3.1700	3.3500	-42.241%	39	226	-51.045%
2026-09-16	4.9000	6.7000	4.4000	5.8000	+70.588%	39	218	-71.724%
2026-09-15	2.8700	4.3000	2.8700	3.4000	+70.854%	17	226	-51.765%
2026-09-14	2.3000	2.3000	1.9900	1.9900	-21.961%	8	218	-17.588%
2026-09-11	2.3000	2.5500	2.3000	2.5500	-13.851%	2	210	-35.686%
2026-09-10	3.2000	3.2000	2.8300	2.9600	+18.400%	4	209	-44.595%
2026-09-09	2.1100	2.5000	2.1100	2.5000	+31.579%	2	207	-34.400%
2026-09-08	1.9900	1.9900	1.9000	1.9000	+15.152%	4	209	-13.684%
2026-09-04	2.0100	2.0100	1.5700	1.6500	-8.333%	79	162	-0.606%
2026-09-03	2.6000	2.6000	1.7800	1.8000	-57.746%	110	162	-8.889%
2026-09-02	4.9300	4.9300	4.2600	4.2600	-6.783%	3	145	-61.502%
2026-09-01	4.0100	4.5700	3.9400	4.5700	+48.860%	212	143	-64.114%
2026-08-31	4.6100	4.6100	3.0700	3.0700	-40.619%	3	48	-46.580%
2026-08-28	4.5000	5.1700	4.5000	5.1700	+30.886%	6	46	-68.279%
2026-08-27	4.0900	4.0900	3.9500	3.9500	-24.038%	4	48	-58.481%
2026-08-26	6.0000	6.0000	5.2000	5.2000	-5.967%	33	48	-68.462%
2026-08-25	6.7700	6.7700	5.4200	5.5300	-3.826%	5	40	-70.344%
2026-08-24	5.6500	5.9900	5.0900	5.7500	-12.614%	126	35	-71.478%
2026-08-21	6.5800	6.5800	6.5800	6.5800	-40.827%	5	30	-75.076%
2026-08-19	11.9800	12.0200	11.0700	11.1200	-21.191%	11	35	-85.252%
2026-08-18	14.1100	14.1100	14.1100	14.1100	+15.090%	1	24	-88.377%
2026-08-17	12.7500	12.7500	12.2600	12.2600	0.000%	44	0	-86.623%

.dark-mode .xJfgcN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xJfgcN{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261002P82CRCL Oct 2 2026 82.00 Put (CRCL261002P00082000)option OPRA

CRCL20261002P82
CRCL Oct 2 2026 82.00 Put (CRCL261002P00082000)
option OPRA