Dark

CRCL20261016P55
CRCL Oct 16 2026 55.00 Put (CRCL261016P00055000)
option OPRA

EOD

Sep 30, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,721	0.000%
2026-09-29	0.0500	0.0500	0.0400	0.0500	+66.667%	7	2,722	0.000%
2026-09-28	0.0600	0.0600	0.0300	0.0300	-62.500%	6	2,728	+66.667%
2026-09-25	0.0800	0.0800	0.0700	0.0800	-11.111%	672	2,733	-37.500%
2026-09-24	0.0700	0.0900	0.0700	0.0900	+50.000%	3	2,567	-44.444%
2026-09-23	0.0600	0.0800	0.0600	0.0600	-33.333%	16	2,567	-16.667%
2026-09-22	0.0900	0.0900	0.0800	0.0900	-10.000%	8	2,571	-44.444%
2026-09-21	0.1000	0.1200	0.0600	0.1000	-50.000%	57	2,575	-50.000%
2026-09-18	0.2000	0.2000	0.2000	0.2000	+17.647%	3	2,543	-75.000%
2026-09-17	0.2500	0.2500	0.1700	0.1700	-41.379%	3	2,543	-70.588%
2026-09-16	0.2500	0.3900	0.2500	0.2900	+16.000%	53	2,544	-82.759%
2026-09-15	0.2600	0.2600	0.2000	0.2500	+47.059%	5	2,516	-80.000%
2026-09-14	0.1800	0.1800	0.1700	0.1700	-43.333%	4	2,518	-70.588%
2026-09-10	0.3100	0.4100	0.1900	0.3000	+25.000%	11	2,520	-83.333%
2026-09-09	0.2200	0.2400	0.2200	0.2400	+20.000%	21	2,520	-79.167%
2026-09-08	0.2200	0.2200	0.1800	0.2000	+33.333%	12	2,537	-75.000%
2026-09-04	0.2200	0.2200	0.1500	0.1500	-21.053%	14	2,549	-66.667%
2026-09-03	0.2700	0.2700	0.1600	0.1900	-40.625%	63	2,549	-73.684%
2026-09-02	0.3300	0.4100	0.3200	0.3200	-20.000%	61	2,595	-84.375%
2026-09-01	0.3500	0.4300	0.3500	0.4000	+29.032%	53	2,647	-87.500%
2026-08-31	0.4200	0.4700	0.3000	0.3100	-32.609%	191	2,647	-83.871%
2026-08-28	0.4600	0.4800	0.3800	0.4600	+21.053%	13	2,823	-89.130%
2026-08-27	0.4900	0.4900	0.3800	0.3800	-32.143%	121	2,819	-86.842%
2026-08-26	0.4900	0.7400	0.4200	0.5600	+5.660%	37	2,719	-91.071%
2026-08-25	0.6900	0.6900	0.5000	0.5300	-29.333%	20	2,727	-90.566%
2026-08-24	0.6600	0.7500	0.6100	0.7500	-6.250%	34	2,745	-93.333%
2026-08-21	0.8000	0.8000	0.7000	0.8000	-20.792%	22	2,749	-93.750%
2026-08-20	1.1200	1.3400	0.9800	1.0100	-30.822%	67	2,755	-95.050%
2026-08-19	1.5400	1.5800	1.2500	1.4600	-26.263%	193	2,790	-96.575%
2026-08-18	2.0300	2.0500	1.8800	1.9800	+19.277%	21	2,644	-97.475%
2026-08-17	1.9100	1.9100	1.6600	1.6600	-26.222%	82	2,638	-96.988%
2026-08-14	2.4000	2.4000	2.1000	2.2500	+17.188%	61	2,648	-97.778%
2026-08-13	2.3300	2.5000	1.9200	1.9200	-18.298%	76	2,644	-97.396%
2026-08-12	2.5500	2.8500	2.3500	2.3500	-9.266%	35	2,583	-97.872%
2026-08-11	3.2000	3.2000	2.4000	2.5900	-29.041%	117	2,577	-98.069%
2026-08-10	3.7500	4.1000	3.6200	3.6500	-1.084%	113	2,537	-98.630%
2026-08-07	4.2500	4.2500	3.6700	3.6900	-19.783%	84	2,430	-98.645%
2026-08-06	5.7000	5.7000	4.3500	4.6000	-9.804%	57	2,438	-98.913%
2026-08-05	5.8000	5.8500	4.9600	5.1000	-9.735%	60	2,413	-99.020%
2026-08-04	5.7500	6.0500	5.6500	5.6500	-15.923%	40	2,424	-99.115%
2026-08-03	7.0500	7.4000	6.4000	6.7200	+7.520%	59	2,404	-99.256%
2026-07-31	6.5500	7.2500	6.2500	6.2500	+14.679%	19	2,350	-99.200%
2026-07-30	6.1900	6.1900	5.4500	5.4500	-18.045%	617	2,346	-99.083%
2026-07-29	6.3500	6.6500	6.3000	6.6500	+7.258%	10	1,820	-99.248%
2026-07-28	6.6300	6.6300	6.0800	6.2000	+0.813%	4	1,811	-99.194%
2026-07-27	6.1500	6.1500	6.1500	6.1500	-7.519%	1	1,811	-99.187%
2026-07-24	6.5000	6.6500	6.5000	6.6500	-5.000%	14	1,811	-99.248%
2026-07-23	6.5300	7.0000	6.5300	7.0000	+22.807%	7	1,810	-99.286%
2026-07-22	5.5000	5.7000	5.5000	5.7000	+18.750%	5	1,809	-99.123%
2026-07-21	4.6500	5.0500	4.6500	4.8000	-22.705%	38	1,804	-98.958%
2026-07-20	7.4100	7.4100	6.2100	6.2100	-20.077%	30	1,823	-99.195%
2026-07-17	8.1500	8.1500	7.7700	7.7700	+3.600%	22	1,830	-99.356%
2026-07-16	7.0500	7.5000	7.0000	7.5000	+12.782%	25	1,826	-99.333%
2026-07-15	6.0500	6.9000	6.0500	6.6500	-6.732%	19	1,809	-99.248%
2026-07-14	7.5500	7.8200	6.8500	7.1300	+0.423%	391	1,798	-99.299%
2026-07-13	6.5000	7.1500	6.3500	7.1000	+16.776%	21	1,443	-99.296%
2026-07-10	4.9000	6.1000	4.9000	6.0800	-8.571%	35	1,435	-99.178%
2026-07-09	7.3000	7.3000	6.6500	6.6500	-1.481%	117	1,420	-99.248%
2026-07-08	7.1500	7.1500	6.7500	6.7500	+7.143%	180	1,330	-99.259%
2026-07-07	6.2000	6.3000	6.0000	6.3000	+8.062%	15	1,211	-99.206%
2026-07-06	6.6000	6.6300	5.8200	5.8300	-6.869%	140	1,207	-99.142%
2026-07-02	6.4000	6.4000	6.0000	6.2600	-13.056%	1,046	295	-99.201%
2026-07-01	7.2700	7.2700	6.9500	7.2000	-8.280%	21	295	-99.306%
2026-06-30	5.3000	7.8500	5.3000	7.8500	+65.263%	221	276	-99.363%
2026-06-29	4.4800	4.7500	4.4800	4.7500	+2.592%	3	135	-98.947%
2026-06-26	4.6300	4.6300	4.6300	4.6300	-18.772%	6	133	-98.920%
2026-06-25	5.6000	5.7000	5.3400	5.7000	+37.349%	6	133	-99.123%
2026-06-23	4.2000	4.2000	4.1200	4.1500	+12.162%	4	134	-98.795%
2026-06-22	3.7000	3.7000	3.7000	3.7000	-1.596%	5	132	-98.649%
2026-06-16	3.7600	3.7600	3.7600	3.7600	-20.000%	1	127	-98.670%
2026-06-12	4.7000	4.7000	4.7000	4.7000	+8.046%	1	127	-98.936%
2026-06-11	4.3500	4.3500	4.3500	4.3500	-2.247%	2	126	-98.851%
2026-06-09	4.5600	4.5600	4.4500	4.4500	+1.136%	2	125	-98.876%
2026-06-08	4.5000	4.5000	4.4000	4.4000	-9.278%	2	126	-98.864%
2026-06-05	3.9500	4.8500	3.9500	4.8500	+36.620%	8	126	-98.969%
2026-06-04	3.3500	3.5500	3.3300	3.5500	+7.576%	4	119	-98.592%
2026-06-03	3.3500	3.3500	3.3000	3.3000	+30.952%	8	120	-98.485%
2026-06-02	2.5200	2.5200	2.5200	2.5200	+2.857%	1	116	-98.016%
2026-06-01	2.4000	2.4500	2.4000	2.4500	-3.922%	15	115	-97.959%
2026-05-28	2.5500	2.5500	2.5500	2.5500	+2.000%	1	120	-98.039%
2026-05-27	2.5000	2.5000	2.5000	2.5000	+14.155%	1	120	-98.000%
2026-05-26	2.2000	2.2000	2.1900	2.1900	-13.439%	2	119	-97.717%
2026-05-18	2.5300	2.5300	2.5300	2.5300	-5.948%	4	119	-98.024%
2026-05-15	2.7500	2.7500	2.4800	2.6900	+31.220%	3	119	-98.141%
2026-05-13	2.0500	2.0500	2.0500	2.0500	+12.022%	1	120	-97.561%
2026-05-11	1.9200	1.9200	1.8300	1.8300	-22.785%	4	120	-97.268%
2026-05-08	2.3800	2.3800	2.3700	2.3700	+6.757%	2	121	-97.890%
2026-05-07	2.2200	2.2200	2.2200	2.2200	-3.478%	1	121	-97.748%
2026-05-06	2.5400	2.5400	2.3000	2.3000	+4.545%	6	120	-97.826%
2026-05-05	2.2000	2.2000	2.2000	2.2000	-16.981%	5	124	-97.727%
2026-05-04	2.6800	2.6800	2.6500	2.6500	-35.366%	2	119	-98.113%
2026-04-30	4.1000	4.1000	4.1000	4.1000	+9.333%	6	119	-98.780%
2026-04-22	3.7500	3.7500	3.7500	3.7500	+7.143%	1	116	-98.667%
2026-04-21	3.5000	3.5000	3.5000	3.5000	-6.667%	2	114	-98.571%
2026-04-17	3.7500	3.7500	3.7500	3.7500	+2.740%	1	114	-98.667%
2026-04-16	3.6500	3.6500	3.6500	3.6500	-18.889%	3	115	-98.630%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-18.182%	1	118	-98.889%
2026-04-09	5.1000	5.5000	5.1000	5.5000	+22.222%	24	118	-99.091%
2026-04-08	4.5000	4.5000	4.5000	4.5000	-14.773%	3	129	-98.889%
2026-04-07	4.9500	5.2800	4.9500	5.2800	-5.714%	5	129	-99.053%
2026-04-02	5.2500	5.6500	5.2500	5.6000	+8.738%	21	107	-99.107%
2026-03-30	4.9200	5.1500	4.9200	5.1500	0.000%	12	107	-99.029%
2026-03-27	5.1500	5.1500	5.1500	5.1500	+11.957%	4	96	-99.029%
2026-03-24	2.7400	4.6300	2.7400	4.6000	+69.118%	10	96	-98.913%
2026-03-17	2.7200	2.7200	2.7200	2.7200	-20.000%	7	93	-98.162%
2026-03-10	3.4500	3.4500	3.3000	3.4000	-24.444%	89	100	-98.529%
2026-03-06	4.5000	4.5000	4.5000	4.5000	-0.442%	2	15	-98.889%
2026-03-03	4.5200	4.5200	4.5200	4.5200	-18.996%	1	13	-98.894%
2026-03-02	5.5800	5.5800	5.5800	5.5800	+1.455%	7	13	-99.104%
2026-02-26	5.5200	5.5200	5.5000	5.5000	-28.849%	5	7	-99.091%
2026-02-25	7.8200	7.8200	7.7300	7.7300	-29.017%	3	3	-99.353%
2026-02-24	10.8900	10.8900	10.8900	10.8900	0.000%	3	3	-99.541%

.dark-mode .lqGKmg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqGKmg{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016P55CRCL Oct 16 2026 55.00 Put (CRCL261016P00055000)option OPRA

CRCL20261016P55
CRCL Oct 16 2026 55.00 Put (CRCL261016P00055000)
option OPRA