Dark

Check out our API

CRCL20261009P80
CRCL Oct 9 2026 80.00 Put (CRCL261009P00080000)
option OPRA

EOD

Sep 30, 2026

2.25+4.651%(+0.10)96

Overview Historical

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.1500	2.2600	1.8000	2.2500	+4.651%	96	706	0.000%
2026-09-29	1.3500	2.2400	1.3500	2.1500	+31.098%	98	675	+4.651%
2026-09-28	1.5000	1.9500	1.1900	1.6400	+21.481%	184	638	+37.195%
2026-09-25	1.3000	1.5300	1.2200	1.3500	+31.068%	192	636	+66.667%
2026-09-24	1.3800	1.3800	1.0200	1.0300	-16.260%	51	534	+118.447%
2026-09-23	0.9500	1.2600	0.7500	1.2300	+23.000%	31	517	+82.927%
2026-09-22	1.1000	1.2700	0.9200	1.0000	-17.355%	37	507	+125.000%
2026-09-21	1.0000	1.2400	0.9400	1.2100	-29.651%	42	488	+85.950%
2026-09-18	2.1500	2.1500	1.6900	1.7200	-50.145%	157	506	+30.814%
2026-09-17	4.1000	4.1000	3.3000	3.4500	-38.938%	29	409	-34.783%
2026-09-16	4.4400	6.4000	4.4000	5.6500	+71.212%	168	411	-60.177%
2026-09-15	2.9600	4.3200	2.9000	3.3000	+69.231%	65	420	-31.818%
2026-09-14	2.1400	2.5300	1.9500	1.9500	-29.856%	9	376	+15.385%
2026-09-11	2.7000	2.7800	2.3000	2.7800	-8.852%	21	377	-19.065%
2026-09-10	3.0500	3.0500	3.0500	3.0500	+8.929%	30	360	-26.230%
2026-09-09	2.0000	2.8000	2.0000	2.8000	+16.667%	20	352	-19.643%
2026-09-08	2.0600	2.4000	2.0000	2.4000	+34.078%	384	333	-6.250%
2026-09-04	2.5100	2.5100	1.6700	1.7900	0.000%	8	119	+25.698%
2026-09-03	3.0200	3.0200	1.7900	1.7900	-60.222%	183	119	+25.698%
2026-09-02	4.5000	4.5000	4.5000	4.5000	-3.017%	2	29	-50.000%
2026-09-01	3.8400	4.6400	3.8400	4.6400	+45.000%	12	28	-51.509%
2026-08-31	4.2800	4.4200	3.0100	3.2000	-28.889%	15	0	-29.688%
2026-08-28	4.0000	4.9400	4.0000	4.5000	+17.188%	11	0	-50.000%
2026-08-27	3.9500	3.9500	3.8400	3.8400	0.000%	4	0	-41.406%

Share