Dark

CRCL20261016P105
CRCL Oct 16 2026 105.00 Put (CRCL261016P00105000)
option OPRA

EOD

Oct 1, 2026

22.30-1.545%(-0.35)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.4300	23.4300	22.0000	22.3000	-1.545%	17	1,336	0.000%
2026-09-30	21.4500	22.6500	21.4500	22.6500	+3.661%	7	1,347	-1.545%
2026-09-29	19.5000	21.9000	19.5000	21.8500	+18.944%	5	1,348	+2.059%
2026-09-28	19.9000	19.9000	18.3700	18.3700	+3.202%	4	1,346	+21.394%
2026-09-25	16.5000	18.2000	16.5000	17.8000	+17.492%	8	1,349	+25.281%
2026-09-24	16.0000	16.0000	15.1500	15.1500	+2.573%	14	1,341	+47.195%
2026-09-23	14.4500	14.7700	14.4500	14.7700	+7.184%	2	1,333	+50.982%
2026-09-22	14.2000	14.2000	13.7800	13.7800	+1.101%	3	1,335	+61.829%
2026-09-21	13.6300	13.6300	13.6300	13.6300	-44.593%	1	1,335	+63.610%
2026-09-16	24.0200	25.1700	24.0200	24.6000	+29.134%	9	1,334	-9.350%
2026-09-15	19.0000	19.2500	18.9500	19.0500	+18.914%	20	1,337	+17.060%
2026-09-14	15.9300	16.0200	15.9300	16.0200	-10.503%	2	1,342	+39.201%
2026-09-10	17.9500	17.9500	17.2500	17.9000	+8.551%	31	1,343	+24.581%
2026-09-09	16.0500	16.4900	16.0500	16.4900	+21.250%	9	1,343	+35.233%
2026-09-08	13.6000	13.6000	13.6000	13.6000	+9.062%	2	1,343	+63.971%
2026-09-04	13.7300	14.7800	12.0000	12.4700	+2.213%	1,067	302	+78.829%
2026-09-03	12.9200	13.1700	12.2000	12.2000	-40.108%	81	302	+82.787%
2026-09-02	20.3700	20.3700	20.3700	20.3700	+14.761%	2	241	+9.475%
2026-08-31	19.8400	19.8400	17.7500	17.7500	-5.985%	5	239	+25.634%
2026-08-28	18.8800	18.8800	18.8800	18.8800	+7.578%	1	234	+18.114%
2026-08-27	16.9500	17.6000	16.9500	17.5500	-18.975%	45	233	+27.066%
2026-08-26	19.9000	21.6600	19.8500	21.6600	+4.486%	18	215	+2.955%
2026-08-25	20.7300	20.7300	20.7300	20.7300	-2.676%	1	209	+7.574%
2026-08-24	21.5500	21.5500	21.3000	21.3000	-4.184%	14	210	+4.695%
2026-08-21	22.3300	22.9500	21.1600	22.2300	-14.566%	15	216	+0.315%
2026-08-20	27.6500	27.6500	26.0200	26.0200	-12.655%	7	215	-14.297%
2026-08-19	30.2800	30.2800	28.6800	29.7900	-6.321%	6	222	-25.143%
2026-08-17	31.8000	31.8000	31.8000	31.8000	-11.297%	1	218	-29.874%
2026-08-12	35.8500	35.8500	35.8500	35.8500	-17.529%	1	218	-37.796%
2026-08-04	44.4300	44.4300	43.4700	43.4700	-2.402%	12	218	-48.700%
2026-07-09	44.5400	44.5400	44.5400	44.5400	+6.326%	100	208	-49.933%
2026-07-06	42.6900	42.6900	41.8900	41.8900	+0.096%	6	208	-46.765%
2026-07-02	41.1200	41.8500	41.1200	41.8500	+23.451%	11	206	-46.714%
2026-06-23	33.9000	33.9000	33.9000	33.9000	+1.802%	1	206	-34.218%
2026-06-18	33.3000	33.3000	33.3000	33.3000	+6.731%	1	205	-33.033%
2026-06-16	31.2500	31.2500	31.2000	31.2000	+2.362%	2	205	-28.526%
2026-06-15	30.4800	30.4800	30.4800	30.4800	-8.988%	1	205	-26.837%
2026-06-11	33.4900	33.4900	33.4900	33.4900	+1.270%	6	204	-33.413%
2026-06-10	33.1000	33.1000	33.0700	33.0700	+5.184%	17	201	-32.567%
2026-06-08	32.2000	32.2000	31.4400	31.4400	+5.256%	76	201	-29.071%
2026-06-05	29.8700	29.8700	29.8700	29.8700	+9.857%	13	211	-25.343%
2026-06-04	27.1500	27.1900	27.1500	27.1900	+1.455%	4	218	-17.985%
2026-06-03	25.9700	26.8000	25.6600	26.8000	+11.203%	22	218	-16.791%
2026-06-02	24.1000	24.1000	24.1000	24.1000	+26.775%	1	200	-7.469%
2026-05-29	20.1200	20.1200	19.0100	19.0100	-11.787%	76	200	+17.307%
2026-05-27	21.5000	21.5500	21.3000	21.5500	+2.278%	40	125	+3.480%
2026-05-26	21.0300	21.1600	21.0100	21.0700	+15.642%	18	110	+5.838%
2026-05-22	18.2200	18.2200	18.2200	18.2200	+3.464%	2	109	+22.393%
2026-05-21	18.9500	18.9500	17.6100	17.6100	-7.316%	4	109	+26.633%
2026-05-20	19.0300	19.4500	19.0000	19.0000	-5.237%	24	109	+17.368%
2026-05-19	20.1000	20.1500	20.0500	20.0500	+1.519%	16	89	+11.222%
2026-05-15	20.1800	20.1800	19.7500	19.7500	+9.905%	3	89	+12.911%
2026-05-14	17.3000	17.9700	17.3000	17.9700	+6.331%	6	88	+24.096%
2026-05-12	14.8800	17.3500	14.8800	16.9000	+17.036%	33	53	+31.953%
2026-05-11	16.3400	16.3400	14.4400	14.4400	-24.792%	21	53	+54.432%
2026-05-07	19.2000	19.2000	19.2000	19.2000	-0.724%	4	53	+16.146%
2026-05-06	19.3400	19.3400	19.3400	19.3400	-1.327%	1	53	+15.305%
2026-05-05	19.7800	19.8600	19.6000	19.6000	+3.979%	25	53	+13.776%
2026-05-04	19.0000	19.0500	18.8500	18.8500	-25.787%	10	28	+18.302%
2026-05-01	25.3500	25.4000	25.3500	25.4000	-9.769%	4	24	-12.205%
2026-04-30	28.1500	28.1500	28.1500	28.1500	+2.550%	1	24	-20.782%
2026-04-28	27.4500	27.4500	27.4500	27.4500	+5.944%	7	24	-18.761%
2026-04-24	26.0000	26.0000	25.9100	25.9100	+2.008%	4	25	-13.933%
2026-04-23	25.4500	25.4500	25.4000	25.4000	+6.723%	8	25	-12.205%
2026-04-22	24.0000	24.0000	23.8000	23.8000	-0.168%	2	25	-6.303%
2026-04-21	23.8400	23.8400	23.8400	23.8400	-0.791%	8	16	-6.460%
2026-04-15	23.8000	24.2800	23.5500	24.0300	+6.895%	6	16	-7.199%
2026-04-14	22.0000	22.4800	22.0000	22.4800	-18.874%	2	14	-0.801%
2026-04-13	27.7100	27.7100	27.7100	27.7100	-12.171%	2	14	-19.524%
2026-04-02	31.5500	31.5500	31.5500	31.5500	+11.131%	2	14	-29.319%
2026-03-31	29.4800	29.4800	28.3900	28.3900	+6.569%	2	14	-21.451%
2026-03-25	25.1700	26.6400	25.1700	26.6400	+55.335%	2	15	-16.291%
2026-03-20	17.1500	17.1500	17.1500	17.1500	-0.867%	1	13	+30.029%
2026-03-19	17.3000	17.3000	17.3000	17.3000	+1.765%	1	12	+28.902%
2026-03-18	17.0000	17.0000	17.0000	17.0000	+0.830%	1	13	+31.176%
2026-03-17	17.4500	17.4500	16.8600	16.8600	-8.370%	5	14	+32.266%
2026-03-16	18.2100	18.4000	18.0300	18.4000	-11.111%	7	14	+21.196%
2026-03-13	20.7000	20.7000	20.7000	20.7000	-10.776%	5	13	+7.729%
2026-03-09	23.5000	23.5000	23.1500	23.2000	-10.008%	4	8	-3.879%
2026-03-06	25.0000	25.7800	25.0000	25.7800	+6.661%	3	8	-13.499%
2026-03-05	24.1700	24.1700	24.1700	24.1700	-7.146%	2	6	-7.737%
2026-03-03	26.1200	26.1200	26.0300	26.0300	0.000%	6	6	-14.330%

.dark-mode .TxbfZY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TxbfZY{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016P105CRCL Oct 16 2026 105.00 Put (CRCL261016P00105000)option OPRA

CRCL20261016P105
CRCL Oct 16 2026 105.00 Put (CRCL261016P00105000)
option OPRA