Dark

CRCL20261016P60
CRCL Oct 16 2026 60.00 Put (CRCL261016P00060000)
option OPRA

EOD

Sep 30, 2026

0.0800-20.000%(-0.0200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.0700	0.0800	-20.000%	21	2,192	0.000%
2026-09-29	0.1000	0.1200	0.0900	0.1000	0.000%	42	2,176	-20.000%
2026-09-28	0.1100	0.1200	0.0900	0.1000	-16.667%	26	2,171	-20.000%
2026-09-25	0.1300	0.1500	0.0800	0.1200	0.000%	30	2,196	-33.333%
2026-09-24	0.1400	0.1600	0.1200	0.1200	0.000%	16	2,195	-33.333%
2026-09-23	0.1500	0.1500	0.1000	0.1200	+9.091%	37	2,191	-33.333%
2026-09-22	0.1500	0.1500	0.1100	0.1100	-31.250%	161	2,174	-27.273%
2026-09-21	0.1600	0.2200	0.1500	0.1600	-15.789%	115	2,064	-50.000%
2026-09-18	0.2400	0.2800	0.1900	0.1900	-53.659%	97	2,083	-57.895%
2026-09-17	0.4400	0.4400	0.3000	0.4100	-31.667%	38	2,098	-80.488%
2026-09-16	0.5000	0.8000	0.5000	0.6000	+9.091%	266	2,097	-86.667%
2026-09-15	0.2400	0.5500	0.2400	0.5500	+96.429%	111	2,027	-85.455%
2026-09-14	0.2000	0.4300	0.2000	0.2800	-26.316%	23	1,963	-71.429%
2026-09-11	0.3100	0.4000	0.3100	0.3800	-7.317%	9	1,971	-78.947%
2026-09-10	0.6500	0.6500	0.3300	0.4100	+2.500%	8	1,969	-80.488%
2026-09-09	0.4000	0.4200	0.4000	0.4000	-2.439%	16	1,970	-80.000%
2026-09-08	0.3000	0.4300	0.3000	0.4100	+36.667%	48	1,974	-80.488%
2026-09-04	0.4000	0.4000	0.2900	0.3000	-6.250%	27	1,982	-73.333%
2026-09-03	0.5000	0.5000	0.3200	0.3200	-50.769%	68	1,982	-75.000%
2026-09-02	0.6800	0.7600	0.6500	0.6500	-4.412%	37	2,002	-87.692%
2026-09-01	0.5400	0.7500	0.5400	0.6800	+36.000%	158	2,009	-88.235%
2026-08-31	0.8900	0.8900	0.5000	0.5000	-41.176%	49	1,995	-84.000%
2026-08-28	0.7600	0.8500	0.6700	0.8500	+34.921%	35	1,987	-90.588%
2026-08-27	0.8500	0.8500	0.6300	0.6300	-35.714%	64	1,982	-87.302%
2026-08-26	1.0000	1.1600	0.9200	0.9800	+4.255%	179	1,967	-91.837%
2026-08-25	1.4200	1.4200	0.8600	0.9400	-24.194%	47	1,975	-91.489%
2026-08-24	1.1000	1.3000	1.0200	1.2400	-0.800%	151	1,988	-93.548%
2026-08-21	1.4400	1.4600	1.1500	1.2500	-30.939%	286	2,081	-93.600%
2026-08-20	2.3300	2.3300	1.6000	1.8100	-26.122%	90	2,216	-95.580%
2026-08-19	2.5400	2.6600	2.1700	2.4500	-27.729%	193	2,234	-96.735%
2026-08-18	3.5000	3.5000	3.1000	3.3900	+17.708%	114	2,263	-97.640%
2026-08-17	3.7100	3.7100	2.8700	2.8800	-16.522%	65	2,251	-97.222%
2026-08-14	3.1000	3.8000	3.1000	3.4500	+9.177%	106	2,258	-97.681%
2026-08-13	4.0000	4.2000	3.0000	3.1600	-20.403%	205	2,232	-97.468%
2026-08-12	4.2000	4.4500	3.6500	3.9700	-6.147%	81	2,235	-97.985%
2026-08-11	5.2000	5.2000	3.7500	4.2300	-26.435%	76	2,235	-98.109%
2026-08-10	5.6200	6.1500	5.6200	5.7500	+0.174%	153	2,217	-98.609%
2026-08-07	6.7100	6.7100	5.5200	5.7400	-21.370%	128	2,097	-98.606%
2026-08-06	8.6500	8.6500	6.6000	7.3000	-4.199%	54	2,027	-98.904%
2026-08-05	8.2000	8.4000	7.3900	7.6200	-3.788%	132	2,001	-98.950%
2026-08-04	8.6000	9.0500	7.7200	7.9200	-14.839%	59	1,932	-98.990%
2026-08-03	9.7100	10.4000	9.3000	9.3000	+5.923%	9	1,946	-99.140%
2026-07-31	8.5000	9.9900	8.4500	8.7800	+6.039%	20	1,941	-99.089%
2026-07-30	9.1100	9.1100	8.2000	8.2800	-12.566%	74	1,942	-99.034%
2026-07-29	8.8000	9.4700	8.3500	9.4700	+10.631%	31	1,885	-99.155%
2026-07-28	8.5500	8.5600	8.4500	8.5600	-0.465%	22	1,874	-99.065%
2026-07-27	8.5500	8.6000	8.5500	8.6000	-5.495%	8	1,876	-99.070%
2026-07-24	9.7500	10.0000	9.0000	9.1000	-3.704%	29	1,874	-99.121%
2026-07-23	9.0000	9.4800	8.6500	9.4500	+16.955%	13	1,858	-99.153%
2026-07-22	7.5000	8.0800	7.3000	8.0800	+19.704%	21	1,856	-99.010%
2026-07-21	6.8700	7.1000	6.6000	6.7500	-22.414%	52	1,854	-98.815%
2026-07-20	9.6500	9.6500	8.3000	8.7000	-17.143%	34	1,841	-99.080%
2026-07-17	10.8200	10.8200	9.8000	10.5000	+5.000%	42	1,832	-99.238%
2026-07-16	9.7600	10.0200	9.7500	10.0000	+12.360%	18	1,826	-99.200%
2026-07-15	8.7600	9.3000	8.4500	8.9000	-7.292%	17	1,817	-99.101%
2026-07-14	10.1900	10.5000	9.4300	9.6000	+0.418%	16	1,815	-99.167%
2026-07-13	8.7500	9.5600	8.7500	9.5600	+13.405%	16	1,807	-99.163%
2026-07-10	6.7500	8.4400	6.7500	8.4300	-5.810%	34	1,799	-99.051%
2026-07-09	9.4000	9.8500	8.9500	8.9500	-3.763%	19	1,778	-99.106%
2026-07-08	9.2500	9.7700	9.2500	9.3000	+5.204%	24	1,768	-99.140%
2026-07-07	8.6800	8.8400	8.2500	8.8400	+11.195%	121	1,756	-99.095%
2026-07-06	9.5500	9.5500	7.8500	7.9500	-13.587%	409	1,753	-98.994%
2026-07-02	8.4400	9.4300	8.3900	9.2000	-9.804%	1,115	835	-99.130%
2026-07-01	9.1000	10.2000	9.0000	10.2000	+0.196%	86	835	-99.216%
2026-06-30	7.2900	10.1800	7.2900	10.1800	+54.242%	366	800	-99.214%
2026-06-29	6.6000	6.6000	6.6000	6.6000	-2.941%	1	693	-98.788%
2026-06-26	7.1900	7.3700	6.8000	6.8000	-15.212%	16	693	-98.824%
2026-06-25	7.4600	8.1100	7.4000	8.0200	+11.389%	22	704	-99.002%
2026-06-24	6.3000	7.3500	6.3000	7.2000	+20.603%	316	690	-98.889%
2026-06-23	5.5500	5.9700	5.5500	5.9700	+13.714%	3	640	-98.660%
2026-06-22	5.1100	5.3000	5.1100	5.2500	-7.080%	14	638	-98.476%
2026-06-18	5.3500	5.6500	5.2100	5.6500	+5.607%	3	614	-98.584%
2026-06-17	5.4500	5.4500	5.3500	5.3500	-4.464%	16	614	-98.505%
2026-06-16	5.6000	5.6000	5.6000	5.6000	+7.692%	19	614	-98.571%
2026-06-15	4.8500	5.2000	4.7000	5.2000	-16.129%	413	613	-98.462%
2026-06-12	6.0000	6.5000	5.7500	6.2000	+8.772%	19	211	-98.710%
2026-06-11	5.7000	5.7000	5.7000	5.7000	-7.166%	100	207	-98.596%
2026-06-09	5.4500	6.1400	5.4500	6.1400	+2.333%	12	307	-98.697%
2026-06-08	5.9100	6.0000	5.9100	6.0000	-10.314%	2	297	-98.667%
2026-06-05	5.3500	6.6900	5.3500	6.6900	+47.357%	18	297	-98.804%
2026-06-04	4.5000	4.5600	4.5000	4.5400	-11.845%	14	285	-98.238%
2026-06-03	4.3500	5.1500	4.3500	5.1500	+34.465%	105	278	-98.447%
2026-06-02	3.8300	3.8300	3.8300	3.8300	+14.328%	1	180	-97.911%
2026-06-01	3.3500	3.3500	3.3500	3.3500	+14.726%	2	180	-97.612%
2026-05-29	2.9100	2.9600	2.9100	2.9200	-5.806%	5	178	-97.260%
2026-05-27	3.5000	3.5000	3.1000	3.1000	+7.639%	22	179	-97.419%
2026-05-26	2.8800	2.8800	2.8800	2.8800	+3.597%	1	163	-97.222%
2026-05-21	2.7600	2.7900	2.7600	2.7800	-15.758%	4	162	-97.122%
2026-05-18	3.3000	3.3000	3.3000	3.3000	+3.125%	1	162	-97.576%
2026-05-15	3.5500	3.5500	3.0500	3.2000	+10.345%	4	161	-97.500%
2026-05-14	2.8300	3.2000	2.8300	2.9000	+11.538%	19	157	-97.241%
2026-05-11	2.5500	2.6000	1.6900	2.6000	-20.000%	12	144	-96.923%
2026-05-08	3.4000	3.4000	3.2500	3.2500	-4.971%	3	142	-97.538%
2026-05-07	3.4200	3.4200	3.4200	3.4200	+14.000%	2	142	-97.661%
2026-05-06	3.1500	3.1500	3.0000	3.0000	-7.692%	3	141	-97.333%
2026-05-05	3.4600	3.4600	3.2500	3.2500	-1.515%	4	143	-97.538%
2026-05-04	3.5500	3.5500	3.3000	3.3000	-41.071%	53	141	-97.576%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-1.754%	1	151	-98.571%
2026-04-28	5.7000	5.7000	5.7000	5.7000	+11.765%	10	150	-98.596%
2026-04-27	5.0800	5.1100	5.0800	5.1000	+1.392%	11	140	-98.431%
2026-04-21	4.8000	5.0300	4.8000	5.0300	+7.021%	8	122	-98.410%
2026-04-20	4.8500	4.9000	4.7000	4.7000	+1.075%	55	122	-98.298%
2026-04-16	4.6500	4.6500	4.6500	4.6500	-0.641%	1	69	-98.280%
2026-04-14	4.6800	4.6800	4.6800	4.6800	-25.714%	3	68	-98.291%
2026-04-13	6.3000	6.3000	6.3000	6.3000	-1.254%	1	68	-98.730%
2026-04-10	6.9500	6.9500	6.3800	6.3800	-8.857%	2	67	-98.746%
2026-04-09	7.0000	7.0000	6.9000	7.0000	+17.253%	26	65	-98.857%
2026-04-01	5.9700	5.9700	5.9700	5.9700	-8.154%	1	50	-98.660%
2026-03-31	6.5000	6.5500	6.5000	6.5000	-1.515%	5	50	-98.769%
2026-03-30	6.7000	6.7000	6.6000	6.6000	+15.789%	2	47	-98.788%
2026-03-25	5.7000	5.7000	5.7000	5.7000	+3.261%	1	47	-98.596%
2026-03-24	5.7000	5.7000	5.5200	5.5200	+57.714%	11	46	-98.551%
2026-03-23	3.5000	3.5000	3.5000	3.5000	+2.941%	1	35	-97.714%
2026-03-19	3.4500	3.4500	3.3100	3.4000	+6.583%	12	36	-97.647%
2026-03-18	3.1000	3.1900	3.1000	3.1900	-37.451%	2	24	-97.492%
2026-03-09	5.0600	5.1300	5.0600	5.1000	-9.735%	19	22	-98.431%
2026-03-06	5.6500	5.6500	5.6500	5.6500	+11.881%	5	14	-98.584%
2026-03-05	5.0500	5.0500	5.0500	5.0500	-9.821%	1	14	-98.416%
2026-03-04	5.6000	5.6100	5.6000	5.6000	-18.248%	3	14	-98.571%
2026-03-03	6.8500	6.8500	6.8500	6.8500	-14.801%	1	14	-98.832%
2026-02-27	7.8700	8.0400	7.8700	8.0400	+11.667%	2	14	-99.005%
2026-02-26	7.3500	7.3500	7.2000	7.2000	-11.001%	3	14	-98.889%
2026-02-25	9.4800	10.0000	8.0900	8.0900	-38.805%	10	9	-99.011%
2026-02-24	13.2900	13.2900	13.2200	13.2200	-3.150%	8	9	-99.395%
2026-02-23	13.6500	13.6500	13.6500	13.6500	0.000%	1	1	-99.414%

.dark-mode .XC66MG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XC66MG{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016P60CRCL Oct 16 2026 60.00 Put (CRCL261016P00060000)option OPRA

CRCL20261016P60
CRCL Oct 16 2026 60.00 Put (CRCL261016P00060000)
option OPRA