Dark

CRCL20261016P50
CRCL Oct 16 2026 50.00 Put (CRCL261016P00050000)
option OPRA

EOD

Sep 28, 2026

0.0300-40.000%(-0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0700	0.0700	0.0300	0.0300	-40.000%	9	2,554	0.000%
2026-09-25	0.0400	0.0900	0.0400	0.0500	-16.667%	20	2,555	-40.000%
2026-09-24	0.0600	0.0700	0.0600	0.0600	+20.000%	7	2,547	-50.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,548	-40.000%
2026-09-22	0.0900	0.1300	0.0400	0.0500	-16.667%	23	2,548	-40.000%
2026-09-21	0.1800	0.1800	0.0600	0.0600	-33.333%	8	2,537	-50.000%
2026-09-18	0.0800	0.1200	0.0700	0.0900	-25.000%	308	2,543	-66.667%
2026-09-17	0.1500	0.1500	0.1200	0.1200	-29.412%	3	2,324	-75.000%
2026-09-16	0.2400	0.2400	0.1600	0.1700	-5.556%	10	2,322	-82.353%
2026-09-15	0.2000	0.2000	0.1500	0.1800	+50.000%	4	2,322	-83.333%
2026-09-14	0.1100	0.1200	0.1100	0.1200	-7.692%	6	2,322	-75.000%
2026-09-11	0.1800	0.1800	0.1300	0.1300	-13.333%	4	2,320	-76.923%
2026-09-09	0.1500	0.1500	0.1400	0.1500	+15.385%	14	2,321	-80.000%
2026-09-08	0.1400	0.1400	0.1300	0.1300	0.000%	7	2,321	-76.923%
2026-09-04	0.1500	0.1500	0.1100	0.1300	+44.444%	755	1,652	-76.923%
2026-09-03	0.1800	0.1800	0.0900	0.0900	-59.091%	18	1,652	-66.667%
2026-09-02	0.2200	0.2200	0.2200	0.2200	-4.348%	51	1,656	-86.364%
2026-09-01	0.2300	0.2300	0.2300	0.2300	+9.524%	1	1,656	-86.957%
2026-08-31	0.2200	0.2200	0.1800	0.2100	-19.231%	16	1,657	-85.714%
2026-08-28	0.2200	0.2900	0.2200	0.2600	+13.043%	36	1,664	-88.462%
2026-08-27	0.2500	0.2900	0.2300	0.2300	-30.303%	15	1,661	-86.957%
2026-08-26	0.3100	0.3400	0.2800	0.3300	+13.793%	7	1,664	-90.909%
2026-08-25	0.4000	0.4000	0.2900	0.2900	-25.641%	26	1,665	-89.655%
2026-08-24	0.3800	0.4500	0.3500	0.3900	-9.302%	52	1,662	-92.308%
2026-08-21	0.4400	0.4800	0.3800	0.4300	-21.818%	405	1,674	-93.023%
2026-08-20	0.6200	0.6300	0.5300	0.5500	-33.735%	31	1,503	-94.545%
2026-08-19	0.9100	0.9100	0.7000	0.8300	-22.430%	21	1,519	-96.386%
2026-08-18	1.1500	1.2100	1.0600	1.0700	+13.830%	15	1,532	-97.196%
2026-08-17	1.0000	1.0500	0.9200	0.9400	-19.658%	48	1,542	-96.809%
2026-08-14	1.2000	1.3100	1.1000	1.1700	+3.540%	74	1,551	-97.436%
2026-08-13	1.3700	1.4500	1.1200	1.1300	-19.286%	73	1,597	-97.345%
2026-08-12	1.4000	1.6000	1.4000	1.4000	-9.677%	45	1,621	-97.857%
2026-08-11	1.8600	1.8600	1.4000	1.5500	-32.314%	58	1,628	-98.065%
2026-08-10	2.2200	2.5000	2.2200	2.2900	+4.091%	213	1,663	-98.690%
2026-08-07	2.4900	2.4900	2.2000	2.2000	-22.807%	258	1,510	-98.636%
2026-08-06	3.9900	3.9900	2.8000	2.8500	-13.636%	349	1,392	-98.947%
2026-08-05	4.3000	4.3000	3.2500	3.3000	-10.811%	64	1,432	-99.091%
2026-08-04	4.0100	4.2300	3.5800	3.7000	-22.105%	278	1,427	-99.189%
2026-08-03	4.9000	5.2000	4.7500	4.7500	+14.458%	230	1,685	-99.368%
2026-07-31	4.2500	5.0500	4.1500	4.1500	+3.750%	72	1,843	-99.277%
2026-07-30	4.4500	4.4500	4.0000	4.0000	-14.894%	19	1,814	-99.250%
2026-07-29	4.1900	4.7000	4.1900	4.7000	+20.513%	11	1,819	-99.362%
2026-07-28	4.4800	4.5000	3.9000	3.9000	-2.985%	6	1,827	-99.231%
2026-07-27	4.4500	4.4500	4.0000	4.0200	-12.418%	10	1,827	-99.254%
2026-07-24	5.0000	5.1000	4.5000	4.5900	-4.574%	228	1,822	-99.346%
2026-07-23	4.3500	5.0000	4.3500	4.8100	+20.250%	539	1,730	-99.376%
2026-07-22	3.6500	4.0000	3.6300	4.0000	+25.000%	3	1,309	-99.250%
2026-07-21	3.3500	3.5000	3.2000	3.2000	-26.437%	29	1,309	-99.063%
2026-07-20	5.0500	5.2000	4.2000	4.3500	-15.370%	40	1,311	-99.310%
2026-07-17	5.7000	5.7000	5.1400	5.1400	-1.533%	24	1,293	-99.416%
2026-07-16	4.9000	5.2200	4.9000	5.2200	+17.303%	295	1,280	-99.425%
2026-07-15	4.4500	4.4500	4.4500	4.4500	-11.000%	1	999	-99.326%
2026-07-14	5.3100	5.5000	4.9700	5.0000	-0.596%	47	999	-99.400%
2026-07-13	4.6900	5.0300	4.4500	5.0300	+18.353%	33	965	-99.404%
2026-07-10	3.6000	4.4000	3.6000	4.2500	-9.574%	35	949	-99.294%
2026-07-09	4.9500	5.2700	4.7000	4.7000	-6.931%	9	964	-99.362%
2026-07-08	5.0000	5.1000	4.8500	5.0500	+12.222%	8	971	-99.406%
2026-07-07	4.3600	4.5000	4.2600	4.5000	+12.500%	31	969	-99.333%
2026-07-06	5.0000	5.0500	3.9700	4.0000	-20.792%	26	957	-99.250%
2026-07-02	4.9000	5.0500	4.9000	5.0500	-4.175%	25	946	-99.406%
2026-07-01	5.4500	5.4800	4.7900	5.2700	-3.832%	59	946	-99.431%
2026-06-30	4.0000	5.4800	4.0000	5.4800	+58.841%	158	953	-99.453%
2026-06-26	3.2000	3.4500	3.2000	3.4500	-13.750%	8	840	-99.130%
2026-06-25	3.9000	4.0000	3.7300	4.0000	+9.589%	20	844	-99.250%
2026-06-24	3.6000	3.6500	3.6000	3.6500	+23.729%	15	832	-99.178%
2026-06-23	2.9000	2.9500	2.9000	2.9500	+6.498%	5	817	-98.983%
2026-06-18	2.8500	2.8500	2.6500	2.7700	+4.135%	41	774	-98.917%
2026-06-17	2.6900	2.6900	2.6600	2.6600	-1.115%	2	774	-98.872%
2026-06-16	2.6900	2.6900	2.6900	2.6900	+12.083%	1	774	-98.885%
2026-06-15	2.6000	2.6000	2.4000	2.4000	-25.000%	38	773	-98.750%
2026-06-12	3.0100	3.4000	3.0100	3.2000	+10.345%	706	765	-99.063%
2026-06-11	3.2400	3.2400	2.8500	2.9000	-7.348%	23	183	-98.966%
2026-06-09	3.1300	3.1300	3.1300	3.1300	-14.247%	1	163	-99.042%
2026-06-05	3.3300	3.6500	3.3300	3.6500	+42.578%	6	163	-99.178%
2026-06-04	2.3700	2.5600	2.3200	2.5600	+4.490%	3	164	-98.828%
2026-06-03	2.3600	2.4500	2.2500	2.4500	+33.880%	7	162	-98.776%
2026-06-02	1.8800	1.8800	1.8300	1.8300	+10.909%	2	162	-98.361%
2026-06-01	1.5100	1.6700	1.5100	1.6500	+6.452%	22	160	-98.182%
2026-05-29	1.4000	1.5500	1.4000	1.5500	-13.889%	8	140	-98.065%
2026-05-27	1.5700	1.8800	1.5700	1.8000	+7.784%	22	140	-98.333%
2026-05-26	1.5600	1.6800	1.5600	1.6700	+12.081%	24	128	-98.204%
2026-05-14	1.4900	1.4900	1.4900	1.4900	-5.696%	1	104	-97.987%
2026-05-12	1.5100	1.5800	1.5100	1.5800	+16.176%	3	103	-98.101%
2026-05-11	1.7700	1.7700	1.3600	1.3600	-28.421%	11	103	-97.794%
2026-05-08	1.9000	1.9000	1.9000	1.9000	+3.261%	2	106	-98.421%
2026-05-07	1.8400	1.8400	1.8400	1.8400	+4.545%	1	106	-98.370%
2026-05-06	1.8000	1.8000	1.7600	1.7600	-23.478%	4	106	-98.295%
2026-05-04	2.3000	2.3000	2.3000	2.3000	-18.728%	1	108	-98.696%
2026-05-01	2.8300	2.8300	2.8300	2.8300	-5.667%	1	108	-98.940%
2026-04-30	3.0000	3.0500	3.0000	3.0000	-3.846%	8	108	-99.000%
2026-04-28	3.1000	3.1200	3.1000	3.1200	+10.247%	2	102	-99.038%
2026-04-27	2.8300	2.8300	2.8300	2.8300	+15.984%	2	102	-98.940%
2026-04-24	2.4400	2.4400	2.4400	2.4400	-10.623%	1	100	-98.770%
2026-04-22	2.9000	2.9000	2.7300	2.7300	-8.389%	5	100	-98.901%
2026-04-21	2.7500	2.9800	2.7500	2.9800	+14.615%	5	99	-98.993%
2026-04-17	2.5500	2.6000	2.5500	2.6000	-6.137%	2	99	-98.846%
2026-04-15	2.8500	2.8500	2.7700	2.7700	+2.593%	3	99	-98.917%
2026-04-14	2.9000	2.9000	2.7000	2.7000	-20.588%	6	100	-98.889%
2026-04-13	4.0000	4.0000	3.4000	3.4000	-12.371%	8	99	-99.118%
2026-04-10	4.0000	4.0000	3.6000	3.8800	+0.779%	33	92	-99.227%
2026-04-09	3.8500	3.8500	3.8500	3.8500	+2.941%	1	61	-99.221%
2026-04-06	3.7600	3.7900	3.5100	3.7400	-17.802%	6	60	-99.198%
2026-04-02	4.4000	4.5500	4.4000	4.5500	+16.667%	8	48	-99.341%
2026-03-31	3.9000	3.9000	3.9000	3.9000	-2.500%	3	48	-99.231%
2026-03-30	4.0000	4.0000	4.0000	4.0000	+3.896%	1	48	-99.250%
2026-03-27	3.6000	3.8500	3.6000	3.8500	+8.451%	12	47	-99.221%
2026-03-26	3.5500	3.5500	3.5500	3.5500	-5.333%	4	35	-99.155%
2026-03-24	2.9100	3.7500	2.9100	3.7500	+82.039%	12	31	-99.200%
2026-03-19	2.0600	2.0600	2.0600	2.0600	+7.853%	10	21	-98.544%
2026-03-18	1.9300	1.9300	1.6900	1.9100	-5.446%	21	21	-98.429%
2026-03-16	2.0200	2.0200	2.0200	2.0200	-26.545%	1	35	-98.515%
2026-03-12	2.8000	2.8000	2.7500	2.7500	+2.612%	2	35	-98.909%
2026-03-11	2.6800	2.6800	2.6800	2.6800	-4.286%	1	33	-98.881%
2026-03-10	2.8000	2.8000	2.8000	2.8000	-8.197%	2	33	-98.929%
2026-03-09	2.9900	3.0500	2.9900	3.0500	+0.329%	11	33	-99.016%
2026-03-05	3.0400	3.0400	3.0400	3.0400	-8.434%	1	22	-99.013%
2026-03-04	3.3600	3.4400	3.3200	3.3200	-11.702%	19	21	-99.096%
2026-03-02	3.8500	3.8500	3.7600	3.7600	-21.667%	2	3	-99.202%
2026-02-27	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	-99.375%

.dark-mode .qHSfcC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHSfcC{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016P50CRCL Oct 16 2026 50.00 Put (CRCL261016P00050000)option OPRA

CRCL20261016P50
CRCL Oct 16 2026 50.00 Put (CRCL261016P00050000)
option OPRA