Dark

Check out our Level2View

CRCL20261009P82
CRCL Oct 9 2026 82.00 Put (CRCL261009P00082000)
option OPRA

EOD

Sep 30, 2026

3.100.000%(0.00)77

Overview Historical

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.9000	3.2000	1.9000	3.1000	0.000%	77	859	0.000%
2026-09-29	2.5700	3.1000	2.5700	3.1000	+80.233%	667	878	0.000%
2026-09-28	2.7000	2.7000	1.7200	1.7200	-6.522%	76	244	+80.233%
2026-09-25	2.0000	2.1200	1.7500	1.8400	+22.667%	17	215	+68.478%
2026-09-24	1.5000	1.5000	1.4000	1.5000	-8.537%	15	202	+106.667%
2026-09-23	1.1200	1.6500	1.1100	1.6400	+19.708%	27	188	+89.024%
2026-09-22	1.4900	1.4900	1.3300	1.3700	-12.179%	11	165	+126.277%
2026-09-21	1.6600	1.6600	1.1900	1.5600	-37.600%	8	167	+98.718%
2026-09-18	2.8900	2.8900	2.4000	2.5000	-39.024%	9	170	+24.000%
2026-09-17	5.1900	5.6000	4.1000	4.1000	-44.595%	4	168	-24.390%
2026-09-16	5.6000	7.4500	5.6000	7.4000	+82.716%	21	168	-58.108%
2026-09-15	4.2000	5.3000	4.0500	4.0500	+65.306%	4	153	-23.457%
2026-09-14	2.4500	2.4500	2.4500	2.4500	-27.300%	1	149	+26.531%
2026-09-11	3.3200	3.3700	3.3200	3.3700	-3.714%	4	148	-8.012%
2026-09-10	3.4000	3.7300	3.4000	3.5000	+14.007%	4	148	-11.429%
2026-09-09	3.1000	3.1000	2.9000	3.0700	+9.643%	3	144	+0.977%
2026-09-08	2.5000	2.8400	2.5000	2.8000	+27.273%	5	141	+10.714%
2026-09-04	2.2000	2.2000	2.2000	2.2000	-1.345%	1	136	+40.909%
2026-09-03	3.3200	3.3600	2.2300	2.2300	-54.021%	291	136	+39.013%
2026-09-01	4.3300	5.0800	4.3300	4.8500	+31.081%	9	57	-36.082%
2026-08-31	5.4600	5.4600	3.6700	3.7000	0.000%	112	0	-16.216%

Share