Dark

CRCL20261016P100
CRCL Oct 16 2026 100.00 Put (CRCL261016P00100000)
option OPRA

EOD

Oct 1, 2026

18.00+0.727%(+0.13)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.4000	18.2500	17.2000	18.0000	+0.727%	9	3,807	0.000%
2026-09-30	17.5000	18.0900	17.5000	17.8700	+1.823%	44	3,812	+0.727%
2026-09-29	15.8800	17.5500	15.8800	17.5500	+19.064%	23	3,836	+2.564%
2026-09-28	15.8200	15.9600	14.7000	14.7400	+7.278%	14	3,843	+22.117%
2026-09-25	13.1200	13.7500	13.1200	13.7400	+25.479%	124	3,841	+31.004%
2026-09-24	11.7000	11.7000	10.9500	10.9500	-8.750%	3	3,899	+64.384%
2026-09-23	11.5500	12.0000	11.0500	12.0000	+15.942%	30	3,900	+50.000%
2026-09-22	9.3500	11.2000	9.3500	10.3500	-5.566%	262	3,890	+73.913%
2026-09-21	8.3700	10.9600	8.3300	10.9600	-15.367%	17	3,852	+64.234%
2026-09-18	13.8500	13.8500	12.3000	12.9500	-25.575%	23	3,848	+38.996%
2026-09-17	17.4000	17.4000	17.4000	17.4000	-21.196%	1	3,837	+3.448%
2026-09-16	17.4000	22.7400	16.9500	22.0800	+39.835%	258	3,837	-18.478%
2026-09-15	15.0000	17.2000	14.4500	15.7900	+45.530%	33	3,837	+13.996%
2026-09-14	12.8000	12.8000	10.8500	10.8500	-24.126%	17	3,839	+65.899%
2026-09-11	12.4700	14.4000	12.4700	14.3000	-2.055%	9	3,850	+25.874%
2026-09-10	14.8000	14.8000	13.5500	14.6000	+14.063%	37	3,844	+23.288%
2026-09-09	12.4000	12.9100	12.1600	12.8000	+6.667%	60	3,846	+40.625%
2026-09-08	10.0700	12.0000	10.0700	12.0000	+23.711%	44	3,813	+50.000%
2026-09-04	10.8000	11.6000	9.2200	9.7000	+4.865%	208	3,771	+85.567%
2026-09-03	14.3500	14.3500	9.2500	9.2500	-43.769%	717	3,771	+94.595%
2026-09-02	16.7100	16.7100	16.4500	16.4500	+2.684%	2	3,388	+9.422%
2026-09-01	16.4500	16.4500	15.1000	16.0200	+25.156%	141	3,388	+12.360%
2026-08-31	17.2000	17.6000	12.8000	12.8000	-28.090%	316	3,382	+40.625%
2026-08-28	15.6000	17.8000	15.3300	17.8000	+21.419%	18	3,384	+1.124%
2026-08-27	14.6600	14.6600	13.6800	14.6600	-22.842%	9	3,379	+22.783%
2026-08-26	16.3000	19.0000	16.2500	19.0000	+17.139%	21	3,377	-5.263%
2026-08-25	18.4000	20.0500	16.2200	16.2200	-6.995%	28	3,366	+10.974%
2026-08-24	17.5200	19.3200	17.0000	17.4400	-7.725%	54	3,364	+3.211%
2026-08-21	18.6800	19.8000	17.2500	18.9000	-12.500%	3,061	3,411	-4.762%
2026-08-20	23.2700	23.2700	21.3500	21.6000	-15.327%	17	373	-16.667%
2026-08-19	25.7400	25.7400	24.2400	25.5100	-13.525%	8	373	-29.439%
2026-08-18	29.5000	29.5000	29.5000	29.5000	+8.656%	1	376	-38.983%
2026-08-17	27.9000	27.9000	27.1500	27.1500	-8.617%	2	377	-33.702%
2026-08-14	29.7100	29.7100	29.7100	29.7100	+4.429%	2	377	-39.414%
2026-08-13	30.3000	30.3000	28.4500	28.4500	-8.726%	12	377	-36.731%
2026-08-12	32.3500	32.3500	31.1700	31.1700	-0.384%	2	367	-42.252%
2026-08-11	33.1200	33.1200	30.1100	31.2900	-13.659%	24	368	-42.474%
2026-08-10	36.2300	36.2400	36.2200	36.2400	+4.589%	4	387	-50.331%
2026-08-07	35.9200	35.9200	34.1900	34.6500	-5.405%	25	383	-48.052%
2026-08-06	36.2700	37.1000	36.2700	36.6300	-7.733%	5	359	-50.860%
2026-08-05	40.5500	40.5800	39.7000	39.7000	-3.781%	5	362	-54.660%
2026-08-03	41.2600	41.2600	41.2600	41.2600	+2.382%	1	363	-56.374%
2026-07-30	40.0500	40.3000	39.1000	40.3000	+5.085%	21	364	-55.335%
2026-07-29	40.0200	40.0200	38.3500	38.3500	+0.921%	2	380	-53.064%
2026-07-28	39.6200	39.6200	37.9100	38.0000	+1.145%	5	382	-52.632%
2026-07-20	38.6500	38.6500	37.5700	37.5700	-7.645%	11	379	-52.089%
2026-07-17	40.6800	40.6800	40.6800	40.6800	-2.329%	8	368	-55.752%
2026-07-16	40.8000	41.6500	40.6700	41.6500	+8.577%	4	362	-56.783%
2026-07-15	38.3600	38.3600	38.3600	38.3600	+9.226%	1	360	-53.076%
2026-07-10	35.1200	35.1200	35.1200	35.1200	-3.516%	1	359	-48.747%
2026-07-02	36.4000	36.4000	36.4000	36.4000	-8.266%	5	363	-50.549%
2026-07-01	38.6000	39.6800	38.3000	39.6800	+0.456%	14	363	-54.637%
2026-06-30	32.6600	39.5000	32.6600	39.5000	+14.493%	9	360	-54.430%
2026-06-25	34.0500	34.5000	34.0500	34.5000	+4.010%	4	360	-47.826%
2026-06-24	31.9800	33.5000	31.9800	33.1700	+24.093%	104	362	-45.734%
2026-06-22	26.7300	26.7300	26.7300	26.7300	-5.044%	1	273	-32.660%
2026-06-18	28.1500	28.1500	28.1500	28.1500	+2.178%	30	194	-36.057%
2026-06-17	27.5500	27.5500	27.5500	27.5500	-2.305%	50	194	-34.664%
2026-06-16	29.0500	29.0500	28.2000	28.2000	+8.880%	9	194	-36.170%
2026-06-15	26.1700	26.1700	25.7700	25.9000	-12.322%	9	189	-30.502%
2026-06-10	27.8000	29.5400	27.7000	29.5400	+4.566%	35	185	-39.066%
2026-06-08	28.2500	28.2500	28.2500	28.2500	-7.042%	3	194	-36.283%
2026-06-05	28.9600	30.3900	28.9600	30.3900	+27.958%	6	194	-40.770%
2026-06-04	23.8000	23.8000	23.7500	23.7500	+1.496%	2	199	-24.211%
2026-06-03	21.8600	23.4000	21.8600	23.4000	+20.308%	16	200	-23.077%
2026-06-02	20.6200	21.1200	19.4500	19.4500	+5.135%	11	212	-7.455%
2026-06-01	18.5000	18.5000	18.5000	18.5000	+10.978%	4	203	-2.703%
2026-05-29	17.0000	17.0000	16.6700	16.6700	-6.872%	8	199	+7.978%
2026-05-28	18.7000	18.7000	17.8500	17.9000	-2.717%	11	206	+0.559%
2026-05-27	18.5500	18.5500	18.4000	18.4000	+1.154%	27	202	-2.174%
2026-05-26	16.5000	18.3900	16.5000	18.1900	+15.127%	43	196	-1.045%
2026-05-22	15.0000	15.8600	15.0000	15.8000	-4.532%	32	184	+13.924%
2026-05-20	17.0500	17.0500	16.4000	16.5500	-0.601%	35	184	+8.761%
2026-05-19	17.3500	17.4500	16.6500	16.6500	-8.011%	26	161	+8.108%
2026-05-18	18.1000	18.1000	18.1000	18.1000	-0.713%	1	161	-0.552%
2026-05-15	18.2300	18.2300	18.2300	18.2300	+18.377%	1	161	-1.262%
2026-05-14	15.7800	15.7800	15.4000	15.4000	+10.079%	3	160	+16.883%
2026-05-13	14.5300	14.5300	13.7000	13.9900	-3.384%	29	144	+28.663%
2026-05-12	12.6400	15.2000	12.6400	14.4800	+10.958%	21	144	+24.309%
2026-05-11	15.0000	15.0000	12.9200	13.0500	-25.000%	8	144	+37.931%
2026-05-08	16.7300	17.4000	16.7300	17.4000	+1.163%	2	140	+3.448%
2026-05-07	16.0000	17.9500	16.0000	17.2000	+11.688%	16	140	+4.651%
2026-05-06	16.5000	16.9600	15.4000	15.4000	-10.725%	42	138	+16.883%
2026-05-05	16.8500	17.2500	16.8500	17.2500	+4.230%	6	98	+4.348%
2026-05-04	18.0000	18.1400	16.5000	16.5500	-23.733%	79	94	+8.761%
2026-05-01	22.4000	22.4000	21.7000	21.7000	-13.200%	11	89	-17.051%
2026-04-29	25.0000	25.0000	25.0000	25.0000	+9.745%	4	89	-28.000%
2026-04-24	23.2000	23.2000	22.6300	22.7800	+3.170%	21	89	-20.983%
2026-04-23	22.1100	22.1600	22.0400	22.0800	-1.075%	40	69	-18.478%
2026-04-21	20.9900	22.4700	20.9900	22.3200	+1.455%	14	41	-19.355%
2026-04-20	21.7000	22.0000	21.7000	22.0000	+3.529%	11	41	-18.182%
2026-04-15	21.2500	21.2500	21.2500	21.2500	+5.827%	1	41	-15.294%
2026-04-14	20.0800	20.0800	20.0800	20.0800	-16.333%	2	42	-10.359%
2026-04-13	24.0000	24.0000	24.0000	24.0000	+1.010%	2	44	-25.000%
2026-04-08	23.7600	23.7600	23.7600	23.7600	-4.960%	1	44	-24.242%
2026-04-07	25.0000	25.0000	25.0000	25.0000	-13.941%	1	45	-28.000%
2026-04-02	29.1000	29.1000	29.0500	29.0500	+16.620%	2	48	-38.038%
2026-04-01	24.8600	24.9100	24.8600	24.9100	-1.542%	2	48	-27.740%
2026-03-31	26.2500	26.2500	25.3000	25.3000	-0.978%	2	49	-28.854%
2026-03-30	25.5500	25.5500	25.5500	25.5500	0.000%	1	49	-29.550%
2026-03-27	25.1900	25.5500	25.1900	25.5500	+10.894%	6	49	-29.550%
2026-03-26	22.9400	23.0400	22.9400	23.0400	-2.744%	4	51	-21.875%
2026-03-25	21.0000	23.6900	21.0000	23.6900	-0.420%	7	48	-24.019%
2026-03-24	22.3000	23.8500	21.5300	23.7900	+54.984%	29	47	-24.338%
2026-03-23	15.1800	15.3500	15.1800	15.3500	+2.676%	5	32	+17.264%
2026-03-20	15.4200	16.1300	14.9500	14.9500	+6.786%	5	28	+20.401%
2026-03-18	14.5000	14.5000	14.0000	14.0000	+2.264%	12	26	+28.571%
2026-03-17	14.8000	14.8000	13.6900	13.6900	-13.354%	6	22	+31.483%
2026-03-16	16.1000	16.1000	15.8000	15.8000	-15.598%	6	16	+13.924%
2026-03-11	18.7200	18.7200	18.7200	18.7200	-0.952%	5	11	-3.846%
2026-03-10	18.1600	18.9000	18.1600	18.9000	-17.790%	12	16	-4.762%
2026-03-06	23.0100	23.0100	22.9900	22.9900	-1.920%	2	13	-21.705%
2026-03-03	26.2000	26.2000	23.4400	23.4400	-3.698%	7	11	-23.208%
2026-03-02	24.5900	24.5900	24.3200	24.3400	-14.506%	5	6	-26.048%
2026-02-26	28.4700	28.4700	28.4700	28.4700	0.000%	1	1	-36.776%

.dark-mode .jNcy6z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jNcy6z{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016P100CRCL Oct 16 2026 100.00 Put (CRCL261016P00100000)option OPRA

CRCL20261016P100
CRCL Oct 16 2026 100.00 Put (CRCL261016P00100000)
option OPRA