Dark

Check out our Level2View

CRCL20261002P86
CRCL Oct 2 2026 86.00 Put (CRCL261002P00086000)
option OPRA

EOD

Sep 30, 2026

4.27+2.892%(+0.12)94

Overview Historical

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.0500	4.2700	3.0500	4.2700	+2.892%	94	675	0.000%
2026-09-29	2.3000	4.1500	2.3000	4.1500	+43.103%	288	700	+2.892%
2026-09-28	2.6000	3.3500	1.9800	2.9000	+40.097%	187	589	+47.241%
2026-09-25	1.5000	2.4400	1.5000	2.0700	+50.000%	645	585	+106.280%
2026-09-24	1.9600	2.0300	1.2900	1.3800	-27.749%	48	294	+209.420%
2026-09-23	0.9900	1.9100	0.9000	1.9100	+54.032%	85	300	+123.560%
2026-09-22	1.1700	1.5600	1.1700	1.2400	-31.111%	28	257	+244.355%
2026-09-21	1.1100	1.8500	1.1100	1.8000	-28.000%	25	237	+137.222%
2026-09-18	2.9000	3.0200	2.5000	2.5000	-52.830%	45	224	+70.800%
2026-09-17	6.6000	6.7000	5.3000	5.3000	-43.011%	37	221	-19.434%
2026-09-16	6.6000	9.7200	6.6000	9.3000	+61.739%	38	196	-54.086%
2026-09-15	4.8000	6.2500	4.4500	5.7500	+128.175%	48	189	-25.739%
2026-09-14	3.2200	3.6700	2.5200	2.5200	-38.537%	8	152	+69.444%
2026-09-11	4.1000	4.1000	4.1000	4.1000	-11.828%	1	151	+4.146%
2026-09-10	4.7500	4.7500	4.5500	4.6500	+16.250%	3	151	-8.172%
2026-09-09	3.8000	4.0000	3.6000	4.0000	+19.403%	5	148	+6.750%
2026-09-08	3.3500	3.3500	3.3500	3.3500	+36.735%	120	143	+27.463%
2026-09-04	3.2600	3.7000	2.4000	2.4500	-3.922%	10	22	+74.286%
2026-09-03	2.9300	3.0300	2.5500	2.5500	-52.778%	7	22	+67.451%
2026-09-02	5.4000	5.4000	5.4000	5.4000	+20.000%	1	26	-20.926%
2026-08-31	4.5000	4.5000	4.5000	4.5000	-37.063%	1	25	-5.111%
2026-08-28	7.0000	7.1500	7.0000	7.1500	+32.163%	3	25	-40.280%
2026-08-27	6.0900	6.0900	4.8900	5.4100	-22.714%	34	23	-21.072%
2026-08-26	7.3300	7.3300	6.9600	7.0000	+4.167%	28	37	-39.000%
2026-08-25	8.8800	8.8800	6.7200	6.7200	-20.190%	13	38	-36.458%
2026-08-24	7.8800	8.4200	7.1000	8.4200	0.000%	38	27	-49.287%

Share