Dark

Check out our Level2View

CRCL20261009P78
CRCL Oct 9 2026 78.00 Put (CRCL261009P00078000)
option OPRA

EOD

Sep 30, 2026

1.38-8.000%(-0.12)34

Overview Historical

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.3000	1.5200	1.2000	1.3800	-8.000%	34	399	0.000%
2026-09-29	1.0500	1.5000	0.9800	1.5000	+63.043%	16	378	-8.000%
2026-09-28	1.0100	1.5700	0.8100	0.9200	0.000%	33	373	+50.000%
2026-09-25	1.0000	1.0500	0.9000	0.9200	+26.027%	44	371	+50.000%
2026-09-24	1.0000	1.0000	0.7300	0.7300	-19.780%	24	331	+89.041%
2026-09-23	1.4600	1.4600	0.8500	0.9100	+33.824%	7	308	+51.648%
2026-09-22	0.7200	0.7200	0.6800	0.6800	-51.079%	6	307	+102.941%
2026-09-18	1.8100	1.8100	1.3900	1.3900	-51.056%	12	309	-0.719%
2026-09-17	3.0600	3.3500	2.7300	2.8400	-42.626%	9	314	-51.408%
2026-09-16	4.1500	5.2000	4.1500	4.9500	+66.667%	13	316	-72.121%
2026-09-15	2.6000	3.4600	2.6000	2.9700	+100.676%	16	314	-53.535%
2026-09-14	1.8500	1.8500	1.4800	1.4800	-33.632%	5	304	-6.757%
2026-09-11	1.8100	2.3000	1.8100	2.2300	-7.469%	13	304	-38.117%
2026-09-10	2.5000	2.5300	2.4100	2.4100	+4.783%	3	301	-42.739%
2026-09-09	2.1000	2.3000	2.1000	2.3000	+17.949%	3	300	-40.000%
2026-09-08	1.7600	1.9500	1.7000	1.9500	+31.757%	21	302	-29.231%
2026-09-04	1.7900	1.7900	1.4800	1.4800	-9.756%	2	281	-6.757%
2026-09-03	2.4200	2.4400	1.5900	1.6400	-56.842%	495	281	-15.854%
2026-09-02	3.8000	3.8000	3.8000	3.8000	+5.263%	2	92	-63.684%
2026-09-01	3.4700	3.6200	3.4700	3.6100	+0.278%	4	90	-61.773%
2026-08-31	3.6600	3.6600	3.6000	3.6000	-16.279%	164	0	-61.667%
2026-08-28	3.4000	4.3000	3.4000	4.3000	+33.956%	12	0	-67.907%
2026-08-27	3.2100	3.2100	3.2100	3.2100	0.000%	1	0	-57.009%

Share