Dark

CRCL20261016P65
CRCL Oct 16 2026 65.00 Put (CRCL261016P00065000)
option OPRA

EOD

Oct 1, 2026

0.1700-22.727%(-0.0500)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.4000	0.1500	0.1700	-22.727%	38	3,980	0.000%
2026-09-30	0.2500	0.2500	0.2000	0.2200	-12.000%	222	3,965	-22.727%
2026-09-29	0.2300	0.2500	0.2000	0.2500	+25.000%	30	3,952	-32.000%
2026-09-28	0.2400	0.2400	0.1600	0.2000	-4.762%	27	3,937	-15.000%
2026-09-25	0.2200	0.2400	0.2000	0.2100	0.000%	98	3,930	-19.048%
2026-09-24	0.2700	0.2700	0.1500	0.2100	-8.696%	314	3,931	-19.048%
2026-09-23	0.2000	0.2800	0.1600	0.2300	+9.524%	206	3,951	-26.087%
2026-09-22	0.2300	0.3200	0.2000	0.2100	-25.000%	94	3,881	-19.048%
2026-09-21	0.2400	0.3900	0.2300	0.2800	-26.316%	101	3,896	-39.286%
2026-09-18	0.6500	0.6500	0.3800	0.3800	-42.424%	243	3,930	-55.263%
2026-09-17	0.8600	0.9500	0.6400	0.6600	-45.455%	145	4,062	-74.242%
2026-09-16	0.9900	1.5600	0.9800	1.2100	+32.967%	635	4,101	-85.950%
2026-09-15	0.7600	1.0000	0.7000	0.9100	+75.000%	159	3,803	-81.319%
2026-09-14	0.5500	0.6600	0.5100	0.5200	-18.750%	29	3,707	-67.308%
2026-09-11	0.6600	0.6600	0.5100	0.6400	-20.000%	17	3,695	-73.438%
2026-09-10	0.9700	0.9700	0.7500	0.8000	+19.403%	33	3,694	-78.750%
2026-09-09	0.6600	0.7300	0.6000	0.6700	+6.349%	22	3,694	-74.627%
2026-09-08	0.5900	0.6700	0.5800	0.6300	+14.545%	74	3,691	-73.016%
2026-09-04	0.6900	0.6900	0.5000	0.5500	+3.774%	86	3,680	-69.091%
2026-09-03	0.9300	0.9500	0.5300	0.5300	-50.926%	121	3,680	-67.925%
2026-09-02	1.3800	1.3800	1.0800	1.0800	-12.903%	150	3,720	-84.259%
2026-09-01	0.8100	1.3200	0.8100	1.2400	+53.086%	148	3,585	-86.290%
2026-08-31	1.2900	1.4800	0.8100	0.8100	-44.521%	384	3,549	-79.012%
2026-08-28	1.2500	1.5400	1.1500	1.4600	+23.729%	157	3,554	-88.356%
2026-08-27	1.2300	1.3100	1.1100	1.1800	-27.160%	65	3,530	-85.593%
2026-08-26	1.6300	1.9800	1.4900	1.6200	+8.725%	102	3,533	-89.506%
2026-08-25	2.2900	2.3200	1.4900	1.4900	-25.500%	104	3,537	-88.591%
2026-08-24	1.8000	2.1500	1.6900	2.0000	-2.439%	142	3,530	-91.500%
2026-08-21	2.5000	2.5000	1.8900	2.0500	-29.795%	317	3,536	-91.707%
2026-08-20	2.9900	3.5100	2.7000	2.9200	-23.760%	157	3,531	-94.178%
2026-08-19	3.9700	4.4200	3.4500	3.8300	-26.628%	299	3,522	-95.561%
2026-08-18	5.2100	5.3000	4.8200	5.2200	+14.978%	15	3,544	-96.743%
2026-08-17	5.8300	5.8300	4.5000	4.5400	-17.455%	202	3,542	-96.256%
2026-08-14	5.1700	5.8300	5.1000	5.5000	+13.636%	302	3,419	-96.909%
2026-08-13	5.3500	6.0300	4.7400	4.8400	-19.601%	401	3,404	-96.488%
2026-08-12	6.4000	6.5600	5.9000	6.0200	-2.431%	191	3,281	-97.176%
2026-08-11	6.8000	6.9000	5.8000	6.1700	-22.390%	82	3,100	-97.245%
2026-08-10	8.0800	8.7900	7.9500	7.9500	-0.996%	28	3,122	-97.862%
2026-08-07	8.6000	8.6000	7.8900	8.0300	-16.354%	1,651	3,103	-97.883%
2026-08-06	10.7000	10.7000	9.0500	9.6000	-6.524%	105	1,750	-98.229%
2026-08-05	11.8300	11.8300	10.2200	10.2700	-7.059%	10	1,728	-98.345%
2026-08-04	11.3000	12.1000	10.4600	11.0500	-10.671%	29	1,722	-98.462%
2026-08-03	12.9500	12.9500	12.1000	12.3700	-5.573%	10	1,719	-98.626%
2026-07-31	12.5500	13.1000	12.5500	13.1000	+16.444%	7	1,714	-98.702%
2026-07-30	12.2300	12.2300	11.2000	11.2500	+0.446%	7	1,712	-98.489%
2026-07-29	11.5000	11.5000	11.0500	11.2000	+4.283%	13	1,715	-98.482%
2026-07-28	12.1000	12.1000	10.7400	10.7400	-9.367%	13	1,716	-98.417%
2026-07-24	13.0500	13.0500	11.8500	11.8500	-3.107%	11	1,720	-98.565%
2026-07-23	11.8300	12.5000	11.7000	12.2300	+10.679%	40	1,709	-98.610%
2026-07-22	9.4000	11.0500	9.4000	11.0500	+22.235%	57	1,706	-98.462%
2026-07-21	9.3000	9.5000	9.0400	9.0400	-21.391%	40	1,722	-98.119%
2026-07-20	12.6500	12.6500	11.5000	11.5000	-15.129%	64	1,726	-98.522%
2026-07-17	13.8500	13.9500	13.2400	13.5500	+3.911%	72	1,724	-98.745%
2026-07-16	12.2800	13.0400	12.2800	13.0400	+9.580%	3	1,715	-98.696%
2026-07-15	11.4800	12.1500	11.1000	11.9000	-9.160%	14	1,713	-98.571%
2026-07-14	13.8100	13.8100	13.1000	13.1000	+7.997%	12	1,702	-98.702%
2026-07-13	11.5000	12.1300	11.5000	12.1300	+9.279%	18	1,699	-98.599%
2026-07-10	9.1400	11.2700	9.1400	11.1000	-9.016%	111	1,685	-98.468%
2026-07-09	12.6000	12.6000	12.2000	12.2000	-2.400%	17	1,676	-98.607%
2026-07-08	12.7300	12.7300	12.4500	12.5000	+13.636%	16	1,677	-98.640%
2026-07-07	11.3100	11.5400	11.0000	11.0000	+5.263%	23	1,672	-98.455%
2026-07-06	11.2500	11.6000	10.1000	10.4500	-10.684%	533	1,675	-98.373%
2026-07-02	10.6500	11.7800	10.6500	11.7000	-8.451%	1,111	324	-98.547%
2026-07-01	13.0000	13.0000	11.5800	12.7800	-4.270%	45	324	-98.670%
2026-06-30	9.1000	13.3500	9.1000	13.3500	+73.377%	96	300	-98.727%
2026-06-29	8.1000	8.1000	7.7000	7.7000	-11.188%	5	255	-97.792%
2026-06-26	10.1500	10.1500	8.6700	8.6700	-17.033%	3	250	-98.039%
2026-06-25	10.0700	10.6000	9.6000	10.4500	+10.699%	105	252	-98.373%
2026-06-24	8.8600	9.4400	8.6500	9.4400	+20.102%	26	192	-98.199%
2026-06-23	7.9800	7.9800	7.8500	7.8600	+11.331%	14	194	-97.837%
2026-06-22	6.8000	7.1200	6.8000	7.0600	-4.465%	5	188	-97.592%
2026-06-18	7.3900	7.3900	7.3900	7.3900	+11.970%	20	156	-97.700%
2026-06-17	7.0000	7.0000	6.6000	6.6000	-11.765%	16	156	-97.424%
2026-06-16	7.4800	7.4800	7.4800	7.4800	-7.654%	1	156	-97.727%
2026-06-12	7.6500	8.2200	7.6000	8.1000	+5.882%	54	155	-97.901%
2026-06-11	8.0200	8.0200	7.6500	7.6500	-0.131%	5	132	-97.778%
2026-06-10	8.2000	8.2000	7.6600	7.6600	+4.932%	27	132	-97.781%
2026-06-09	7.3000	7.3000	7.3000	7.3000	-8.407%	1	152	-97.671%
2026-06-08	7.9700	7.9700	7.9700	7.9700	-10.449%	3	152	-97.867%
2026-06-05	6.9000	8.9000	6.9000	8.9000	+41.270%	45	152	-98.090%
2026-06-04	6.5000	6.5000	5.9500	6.3000	+5.000%	20	127	-97.302%
2026-06-03	5.5000	6.0000	5.5000	6.0000	+30.719%	12	117	-97.167%
2026-05-28	4.5900	4.5900	4.5900	4.5900	+27.855%	1	106	-96.296%
2026-05-21	3.7500	3.7700	3.5900	3.5900	-14.929%	6	106	-95.265%
2026-05-19	4.4000	4.4000	4.0000	4.2200	-7.659%	15	106	-95.972%
2026-05-18	4.5700	4.5700	4.5700	4.5700	+34.412%	1	104	-96.280%
2026-05-13	3.3000	3.4000	3.3000	3.4000	-20.000%	3	104	-95.000%
2026-05-08	4.4000	4.4000	4.2500	4.2500	-7.609%	11	101	-96.000%
2026-05-07	4.6000	4.6000	4.6000	4.6000	+6.236%	3	101	-96.304%
2026-05-05	4.2500	4.5500	4.2500	4.3300	-7.872%	6	98	-96.074%
2026-05-04	5.0500	5.0500	4.7000	4.7000	-24.800%	3	93	-96.383%
2026-05-01	6.2500	6.2500	6.2500	6.2500	-16.107%	1	93	-97.280%
2026-04-30	7.2000	7.4500	7.0000	7.4500	+3.472%	9	93	-97.718%
2026-04-28	7.2000	7.2000	7.2000	7.2000	+12.500%	10	85	-97.639%
2026-04-24	6.4000	6.4000	6.4000	6.4000	-0.775%	4	85	-97.344%
2026-04-23	6.4500	6.4500	6.4500	6.4500	-3.731%	20	83	-97.364%
2026-04-21	6.0400	6.7000	6.0000	6.7000	+6.688%	12	103	-97.463%
2026-04-20	6.3600	6.3600	6.2800	6.2800	+5.546%	4	105	-97.293%
2026-04-17	6.0000	6.2000	5.9100	5.9500	-23.718%	48	102	-97.143%
2026-04-10	7.8000	7.8000	7.8000	7.8000	-12.849%	1	56	-97.821%
2026-04-09	8.8500	9.0500	8.8000	8.9500	+11.180%	66	56	-98.101%
2026-04-06	8.0500	8.0500	8.0500	8.0500	-1.829%	1	42	-97.888%
2026-03-27	7.5500	8.2000	7.5500	8.2000	+9.333%	2	42	-97.927%
2026-03-26	7.3000	7.5000	7.3000	7.5000	-4.459%	2	42	-97.733%
2026-03-24	4.9800	7.9800	4.6000	7.8500	+81.713%	6	42	-97.834%
2026-03-20	4.3200	4.3200	4.3200	4.3200	+2.857%	1	42	-96.065%
2026-03-17	4.2000	4.2000	4.2000	4.2000	-7.895%	2	42	-95.952%
2026-03-16	4.5600	4.5600	4.5600	4.5600	-20.000%	2	42	-96.272%
2026-03-12	5.8000	5.8000	5.7000	5.7000	-5.000%	36	42	-97.018%
2026-03-10	6.0000	6.0000	6.0000	6.0000	-11.111%	10	19	-97.167%
2026-03-09	6.7500	6.7500	6.7500	6.7500	-2.174%	1	19	-97.481%
2026-03-06	6.9000	6.9000	6.9000	6.9000	+9.005%	1	18	-97.536%
2026-03-05	6.3300	6.3300	6.3300	6.3300	-12.083%	3	17	-97.314%
2026-03-03	7.5700	7.5700	7.2000	7.2000	-8.861%	6	17	-97.639%
2026-03-02	9.2700	9.2700	7.9000	7.9000	-14.130%	15	18	-97.848%
2026-02-26	9.2000	9.2000	9.2000	9.2000	-43.971%	5	5	-98.152%
2026-02-24	16.3100	16.4200	16.3100	16.4200	0.000%	2	1	-98.965%

.dark-mode .YZS2KL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZS2KL{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016P65CRCL Oct 16 2026 65.00 Put (CRCL261016P00065000)option OPRA

CRCL20261016P65
CRCL Oct 16 2026 65.00 Put (CRCL261016P00065000)
option OPRA