Dark

CRCL20261016P45
CRCL Oct 16 2026 45.00 Put (CRCL261016P00045000)
option OPRA

EOD

Oct 1, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0100	0.0100	0.0100	0.0100	-50.000%	1	4,250	0.000%
2026-09-30	0.0100	0.0200	0.0100	0.0200	-60.000%	6	4,251	-50.000%
2026-09-28	0.0300	0.0500	0.0300	0.0500	+25.000%	15	4,256	-80.000%
2026-09-25	0.0400	0.0400	0.0400	0.0400	+33.333%	3	4,243	-75.000%
2026-09-23	0.0300	0.1100	0.0200	0.0300	-25.000%	40	4,246	-66.667%
2026-09-22	0.1100	0.1100	0.0300	0.0400	-50.000%	7	4,247	-75.000%
2026-09-21	0.1100	0.1100	0.0400	0.0800	+33.333%	105	4,244	-87.500%
2026-09-18	0.1200	0.1200	0.0600	0.0600	0.000%	6	4,239	-83.333%
2026-09-17	0.0600	0.0600	0.0600	0.0600	+20.000%	1	4,238	-83.333%
2026-09-16	0.0700	0.0700	0.0500	0.0500	-64.286%	20	4,238	-80.000%
2026-09-15	0.1000	0.1400	0.1000	0.1400	+16.667%	3	4,250	-92.857%
2026-09-14	0.1200	0.1200	0.1200	0.1200	+9.091%	1	4,251	-91.667%
2026-09-10	0.1100	0.1100	0.1100	0.1100	+57.143%	4	4,251	-90.909%
2026-09-08	0.1700	0.1700	0.0700	0.0700	0.000%	2	4,255	-85.714%
2026-09-04	0.0700	0.0700	0.0700	0.0700	-12.500%	1	4,258	-85.714%
2026-09-03	0.1100	0.1100	0.0800	0.0800	0.000%	6	4,258	-87.500%
2026-09-02	0.1900	0.1900	0.0800	0.0800	-20.000%	18	4,264	-87.500%
2026-09-01	0.1000	0.1000	0.1000	0.1000	-23.077%	1	4,270	-90.000%
2026-08-31	0.1700	0.1700	0.1300	0.1300	-7.143%	4	4,271	-92.308%
2026-08-28	0.1200	0.1500	0.1200	0.1400	+7.692%	7	4,272	-92.857%
2026-08-27	0.1200	0.1700	0.1200	0.1300	-35.000%	57	4,273	-92.308%
2026-08-26	0.2000	0.2000	0.2000	0.2000	+17.647%	1	4,253	-95.000%
2026-08-25	0.1700	0.1700	0.1700	0.1700	-22.727%	1	4,254	-94.118%
2026-08-24	0.2000	0.2900	0.1800	0.2200	-4.348%	58	4,254	-95.455%
2026-08-21	0.2500	0.3000	0.2300	0.2300	-28.125%	47	4,220	-95.652%
2026-08-20	0.3200	0.3200	0.3200	0.3200	-38.462%	5	4,224	-96.875%
2026-08-19	0.4200	0.5200	0.3900	0.5200	-11.864%	13	4,224	-98.077%
2026-08-18	0.5600	0.5900	0.5600	0.5900	+5.357%	3	4,224	-98.305%
2026-08-17	0.5500	0.6300	0.5500	0.5600	-9.677%	5	4,225	-98.214%
2026-08-14	0.6200	0.6200	0.6000	0.6200	+10.714%	6	4,228	-98.387%
2026-08-13	0.6400	0.6400	0.5500	0.5600	-26.316%	3	4,228	-98.214%
2026-08-12	0.8000	0.9400	0.7200	0.7600	-5.000%	36	4,228	-98.684%
2026-08-11	0.9700	0.9700	0.7300	0.8000	-32.773%	47	4,202	-98.750%
2026-08-10	1.2800	1.3400	1.1900	1.1900	-3.252%	19	4,225	-99.160%
2026-08-07	1.5000	1.5000	1.2300	1.2300	-28.902%	58	4,219	-99.187%
2026-08-06	2.1300	2.1500	1.5600	1.7300	-13.500%	144	4,224	-99.422%
2026-08-05	2.2400	2.4000	2.0000	2.0000	-10.714%	74	4,320	-99.500%
2026-08-04	2.6800	2.6800	2.1400	2.2400	-22.222%	3,837	4,289	-99.554%
2026-08-03	3.3000	3.3500	2.8800	2.8800	+4.727%	109	632	-99.653%
2026-07-31	2.9800	3.1000	2.7500	2.7500	+9.562%	16	528	-99.636%
2026-07-30	2.8700	2.8700	2.5100	2.5100	-10.357%	11	518	-99.602%
2026-07-29	2.8400	2.8400	2.8000	2.8000	+7.692%	5	517	-99.643%
2026-07-28	2.9100	2.9600	2.6000	2.6000	-12.752%	6	514	-99.615%
2026-07-24	3.2000	3.2400	2.9300	2.9800	-6.875%	23	517	-99.664%
2026-07-23	3.3000	3.3000	3.2000	3.2000	+28.514%	3	495	-99.688%
2026-07-22	2.6200	2.6200	2.4900	2.4900	+10.177%	8	494	-99.598%
2026-07-21	2.2000	2.3000	2.2000	2.2600	-22.069%	8	486	-99.558%
2026-07-20	3.5500	3.5500	2.9000	2.9000	-17.847%	3	489	-99.655%
2026-07-17	3.8000	4.0000	3.5300	3.5300	+5.373%	325	488	-99.717%
2026-07-16	3.2500	3.3500	3.2500	3.3500	+8.065%	3	172	-99.701%
2026-07-15	2.9000	3.1000	2.8000	3.1000	-8.824%	7	169	-99.677%
2026-07-14	3.5500	3.5500	3.4000	3.4000	+7.937%	2	164	-99.706%
2026-07-13	3.2000	3.2000	2.9900	3.1500	+11.702%	99	162	-99.683%
2026-07-10	2.4300	2.8200	2.4300	2.8200	-17.544%	8	111	-99.645%
2026-07-08	3.4200	3.4200	3.4200	3.4200	+14.000%	1	116	-99.708%
2026-07-07	2.8000	3.0000	2.8000	3.0000	+11.940%	6	115	-99.667%
2026-07-06	2.6800	2.6800	2.6800	2.6800	-17.791%	5	109	-99.627%
2026-07-02	3.0500	3.2600	3.0000	3.2600	-9.444%	21	106	-99.693%
2026-07-01	3.5600	3.6000	3.4500	3.6000	-5.263%	24	106	-99.722%
2026-06-30	3.0000	3.8000	3.0000	3.8000	+74.312%	49	106	-99.737%
2026-06-29	2.1800	2.1800	2.1800	2.1800	-16.154%	2	58	-99.541%
2026-06-25	2.6000	2.6000	2.6000	2.6000	+39.785%	1	57	-99.615%
2026-06-24	1.8600	1.8600	1.8600	1.8600	-1.064%	3	56	-99.462%
2026-06-18	1.7800	1.8800	1.7800	1.8800	+4.444%	3	51	-99.468%
2026-06-17	1.8000	1.8000	1.8000	1.8000	+2.857%	1	51	-99.444%
2026-06-15	1.7500	1.7500	1.7500	1.7500	-21.875%	4	51	-99.429%
2026-06-12	2.2400	2.2400	2.2400	2.2400	+4.186%	1	51	-99.554%
2026-06-08	2.1500	2.1500	2.1500	2.1500	+8.586%	1	50	-99.535%
2026-06-05	1.9800	1.9800	1.9800	1.9800	+17.857%	16	49	-99.495%
2026-06-04	1.6400	1.6800	1.6000	1.6800	+2.439%	3	34	-99.405%
2026-06-03	1.3900	1.6500	1.3900	1.6400	+37.815%	7	34	-99.390%
2026-06-02	1.1900	1.1900	1.1900	1.1900	+6.250%	1	32	-99.160%
2026-05-26	1.1200	1.1200	1.1200	1.1200	-10.400%	2	31	-99.107%
2026-05-15	1.2000	1.2700	1.2000	1.2500	+25.000%	12	29	-99.200%
2026-05-14	1.0000	1.0000	1.0000	1.0000	-3.846%	1	18	-99.000%
2026-05-13	1.0400	1.0400	1.0400	1.0400	-4.587%	4	18	-99.038%
2026-05-12	1.0900	1.0900	1.0900	1.0900	-22.695%	1	18	-99.083%
2026-05-05	1.2500	1.4100	1.2500	1.4100	+58.427%	6	18	-99.291%
2026-05-04	0.8900	0.8900	0.8900	0.8900	-61.304%	4	17	-98.876%
2026-04-28	2.3000	2.3000	2.3000	2.3000	+11.111%	1	13	-99.565%
2026-04-14	2.0700	2.0700	2.0700	2.0700	-19.141%	1	12	-99.517%
2026-04-13	2.5600	2.5600	2.5600	2.5600	-12.628%	3	12	-99.609%
2026-04-10	2.9300	2.9300	2.9300	2.9300	+4.270%	1	15	-99.659%
2026-04-09	2.8000	2.8100	2.8000	2.8100	+27.149%	2	14	-99.644%
2026-04-08	2.2100	2.2100	2.2100	2.2100	-25.589%	1	14	-99.548%
2026-04-07	2.9700	2.9700	2.9700	2.9700	-10.000%	1	13	-99.663%
2026-04-02	3.3000	3.3000	3.3000	3.3000	+33.065%	3	10	-99.697%
2026-03-26	2.6400	2.6400	2.4800	2.4800	+45.882%	5	10	-99.597%
2026-03-24	1.7000	1.7000	1.7000	1.7000	-19.431%	1	9	-99.412%
2026-03-19	2.1100	2.1100	2.1100	2.1100	+45.517%	2	8	-99.526%
2026-03-16	1.6000	1.6000	1.4500	1.4500	-22.043%	4	10	-99.310%
2026-03-10	1.8600	1.8600	1.8600	1.8600	-34.737%	5	11	-99.462%
2026-03-02	2.7800	2.8700	2.7500	2.8500	-35.227%	11	12	-99.649%
2026-02-25	4.4000	4.4000	4.4000	4.4000	0.000%	1	0	-99.773%

.dark-mode .pPtNL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pPtNL3{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016P45CRCL Oct 16 2026 45.00 Put (CRCL261016P00045000)option OPRA

CRCL20261016P45
CRCL Oct 16 2026 45.00 Put (CRCL261016P00045000)
option OPRA