Dark

CRCL20261016P70
CRCL Oct 16 2026 70.00 Put (CRCL261016P00070000)
option OPRA

EOD

Sep 30, 2026

0.5300-11.667%(-0.0700)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.6000	0.6000	0.5000	0.5300	-11.667%	138	4,155	0.000%
2026-09-29	0.4200	0.6200	0.4200	0.6000	+20.000%	102	4,157	-11.667%
2026-09-28	0.5000	0.5700	0.3400	0.5000	+11.111%	286	4,141	+6.000%
2026-09-25	0.4800	0.5400	0.4200	0.4500	+4.651%	101	4,288	+17.778%
2026-09-24	0.4100	0.4700	0.4000	0.4300	-2.273%	236	4,277	+23.256%
2026-09-23	0.4300	0.5500	0.3200	0.4400	+4.762%	78	4,352	+20.455%
2026-09-22	0.4700	0.4800	0.4000	0.4200	-16.000%	73	4,347	+26.190%
2026-09-21	0.5000	0.7800	0.3800	0.5000	-28.571%	228	4,367	+6.000%
2026-09-18	1.0300	1.0400	0.6800	0.7000	-43.548%	1,841	4,468	-24.286%
2026-09-17	1.6200	1.8300	1.2400	1.2400	-43.119%	192	3,225	-57.258%
2026-09-16	1.8000	2.8800	1.7000	2.1800	+29.762%	1,115	3,275	-75.688%
2026-09-15	1.1000	1.9100	1.1000	1.6800	+76.842%	1,012	2,912	-68.452%
2026-09-14	1.0000	1.1500	0.8500	0.9500	-22.764%	43	2,577	-44.211%
2026-09-11	1.1300	1.2400	1.0400	1.2300	-12.143%	29	2,571	-56.911%
2026-09-10	1.6800	1.6800	1.2900	1.4000	+3.704%	73	2,560	-62.143%
2026-09-09	1.1200	1.3500	1.0900	1.3500	+20.536%	73	2,551	-60.741%
2026-09-08	1.0000	1.1400	0.9500	1.1200	+27.273%	406	2,505	-52.679%
2026-09-04	1.0800	1.1700	0.8100	0.8800	+2.326%	73	2,244	-39.773%
2026-09-03	1.6000	1.6600	0.8600	0.8600	-55.440%	253	2,244	-38.372%
2026-09-02	2.1000	2.4600	1.9300	1.9300	-11.468%	42	2,290	-72.539%
2026-09-01	1.7700	2.3000	1.6400	2.1800	+51.389%	232	2,273	-75.688%
2026-08-31	2.2700	2.5000	1.4400	1.4400	-41.224%	144	2,230	-63.194%
2026-08-28	2.0000	2.5800	1.8500	2.4500	+28.272%	177	2,237	-78.367%
2026-08-27	2.2300	2.2300	1.7900	1.9100	-26.538%	275	2,256	-72.251%
2026-08-26	2.5000	2.9000	2.3200	2.6000	+1.563%	107	2,171	-79.615%
2026-08-25	3.7500	3.7500	2.4000	2.5600	-21.231%	90	2,129	-79.297%
2026-08-24	2.8500	3.4800	2.7000	3.2500	-0.612%	178	2,130	-83.692%
2026-08-21	3.6000	3.9500	2.9200	3.2700	-26.517%	537	2,109	-83.792%
2026-08-20	4.5500	5.3500	4.1500	4.4500	-22.474%	180	2,124	-88.090%
2026-08-19	5.8500	6.3000	5.1800	5.7400	-22.642%	403	2,070	-90.767%
2026-08-18	7.6000	7.7000	7.1300	7.4200	+10.746%	14	1,854	-92.857%
2026-08-17	6.8500	7.0500	6.5600	6.7000	-17.284%	1,437	1,853	-92.090%
2026-08-14	7.7500	8.3000	7.5000	8.1000	+15.714%	66	1,327	-93.457%
2026-08-13	8.6300	8.6300	6.9900	7.0000	-16.865%	159	1,303	-92.429%
2026-08-12	9.3000	9.3000	8.4000	8.4200	-4.318%	114	1,256	-93.705%
2026-08-11	9.1000	9.1000	8.2000	8.8000	-22.807%	23	1,259	-93.977%
2026-08-10	11.4000	11.4000	11.4000	11.4000	+6.145%	10	1,253	-95.351%
2026-08-07	11.4000	11.7000	10.7400	10.7400	-16.420%	82	1,249	-95.065%
2026-08-06	14.0700	14.0700	12.2300	12.8500	-12.107%	14	1,233	-95.875%
2026-08-05	14.6200	14.6200	14.6200	14.6200	-1.216%	5	1,237	-96.375%
2026-08-04	16.0000	16.0000	14.8000	14.8000	-8.867%	3	1,237	-96.419%
2026-08-03	16.8000	16.8000	16.2400	16.2400	+11.615%	3	1,237	-96.736%
2026-07-31	16.7000	16.7000	14.5500	14.5500	-8.491%	4	1,237	-96.357%
2026-07-29	14.3500	15.9000	14.3500	15.9000	+4.605%	2	1,234	-96.667%
2026-07-28	15.2000	15.2000	15.2000	15.2000	+4.611%	1	1,234	-96.513%
2026-07-27	14.5500	14.5900	14.4600	14.5300	-3.966%	6	1,233	-96.352%
2026-07-24	15.1300	15.1300	15.1300	15.1300	-3.631%	1	1,233	-96.497%
2026-07-23	15.7500	15.7500	15.7000	15.7000	+25.701%	3	1,234	-96.624%
2026-07-22	12.4900	12.4900	12.4900	12.4900	+8.609%	2	1,233	-95.757%
2026-07-21	11.7700	12.0000	11.5000	11.5000	-18.149%	18	1,233	-95.391%
2026-07-20	16.1400	16.1400	14.0500	14.0500	-16.369%	12	1,222	-96.228%
2026-07-17	17.1100	17.1100	16.0000	16.8000	+7.554%	730	1,229	-96.845%
2026-07-16	15.6200	15.6200	15.6200	15.6200	+0.709%	1	675	-96.607%
2026-07-14	16.8800	16.9500	15.5100	15.5100	+0.065%	9	674	-96.583%
2026-07-13	14.6500	15.5000	14.6500	15.5000	+13.553%	3	672	-96.581%
2026-07-10	13.6500	13.7500	13.6000	13.6500	-9.901%	11	671	-96.117%
2026-07-09	15.1500	15.7000	15.1500	15.1500	-2.572%	15	667	-96.502%
2026-07-08	15.8200	15.8200	15.5500	15.5500	+9.123%	16	656	-96.592%
2026-07-07	14.2500	14.2500	14.2500	14.2500	+8.365%	11	657	-96.281%
2026-07-06	14.3000	14.3000	12.8500	13.1500	-12.040%	19	646	-95.970%
2026-07-02	14.5800	15.1000	13.9400	14.9500	-4.959%	15	638	-96.455%
2026-07-01	15.0500	15.7300	15.0000	15.7300	-0.757%	28	638	-96.631%
2026-06-30	11.7400	15.8500	11.7400	15.8500	+44.617%	14	642	-96.656%
2026-06-29	11.0700	11.0700	10.8900	10.9600	-2.055%	55	639	-95.164%
2026-06-26	11.1900	11.1900	11.1900	11.1900	-16.117%	1	588	-95.264%
2026-06-25	13.0000	13.3500	12.4000	13.3400	+11.167%	35	588	-96.027%
2026-06-24	10.6500	12.4000	10.6500	12.0000	+17.647%	315	576	-95.583%
2026-06-23	10.8000	10.8000	10.1500	10.2000	+13.966%	49	628	-94.804%
2026-06-22	8.1800	8.9500	8.0000	8.9500	-9.778%	15	610	-94.078%
2026-06-18	9.0500	9.9200	9.0500	9.9200	+20.242%	16	592	-94.657%
2026-06-17	9.4500	9.4500	8.1700	8.2500	-12.698%	19	592	-93.576%
2026-06-16	9.7500	9.7500	9.1000	9.4500	+12.500%	23	592	-94.392%
2026-06-15	8.8200	8.8200	8.2000	8.4000	-20.000%	13	588	-93.690%
2026-06-12	10.3300	10.9000	9.7500	10.5000	+8.247%	35	597	-94.952%
2026-06-11	9.7000	9.7000	9.7000	9.7000	-6.731%	8	599	-94.536%
2026-06-10	10.0000	10.4000	10.0000	10.4000	+2.463%	11	591	-94.904%
2026-06-09	9.1500	10.8200	9.1500	10.1500	+2.525%	15	590	-94.778%
2026-06-08	9.9000	9.9000	9.9000	9.9000	-11.211%	1	578	-94.646%
2026-06-05	9.0000	11.1500	8.9500	11.1500	+36.978%	331	577	-95.247%
2026-06-04	8.3500	8.3500	7.6500	8.1400	-0.732%	29	282	-93.489%
2026-06-03	7.2300	8.2000	7.2300	8.2000	+28.931%	37	275	-93.537%
2026-06-02	6.2300	6.7500	6.2000	6.3600	+11.579%	30	251	-91.667%
2026-06-01	5.7000	5.7000	5.7000	5.7000	+9.615%	2	241	-90.702%
2026-05-29	5.2000	5.2000	5.2000	5.2000	-7.965%	13	241	-89.808%
2026-05-28	6.0000	6.0000	5.6500	5.6500	-2.586%	83	251	-90.619%
2026-05-27	5.8000	5.8000	5.8000	5.8000	+6.422%	1	180	-90.862%
2026-05-26	5.1900	5.7500	5.1900	5.4500	+15.957%	5	180	-90.275%
2026-05-22	4.7000	4.7000	4.7000	4.7000	0.000%	10	179	-88.723%
2026-05-21	4.7300	4.7300	4.7000	4.7000	-10.134%	7	175	-88.723%
2026-05-20	5.2300	5.2300	5.2300	5.2300	-3.148%	5	175	-89.866%
2026-05-19	5.4000	5.4000	5.4000	5.4000	-5.263%	1	178	-90.185%
2026-05-18	5.7000	5.7000	5.7000	5.7000	+1.786%	1	178	-90.702%
2026-05-15	5.6000	5.6000	5.6000	5.6000	+25.280%	1	178	-90.536%
2026-05-12	3.6800	4.4700	3.6800	4.4700	-8.776%	3	179	-88.143%
2026-05-11	5.0000	5.5800	4.9000	4.9000	-12.186%	14	180	-89.184%
2026-05-08	5.5500	5.5800	5.3500	5.5800	-0.179%	8	179	-90.502%
2026-05-07	5.0000	5.5900	5.0000	5.5900	+9.608%	21	180	-90.519%
2026-05-06	5.2000	5.2000	5.1000	5.1000	-13.706%	4	160	-89.608%
2026-05-05	5.6700	5.9100	5.6700	5.9100	+4.233%	2	161	-91.032%
2026-05-04	6.3000	6.3000	5.6700	5.6700	-39.681%	3	162	-90.653%
2026-04-30	8.9000	9.4000	8.8500	9.4000	+10.588%	10	162	-94.362%
2026-04-28	9.1200	9.1200	8.5000	8.5000	-1.163%	34	153	-93.765%
2026-04-27	8.4000	8.6000	8.4000	8.6000	+7.500%	4	160	-93.837%
2026-04-24	8.1000	8.1000	8.0000	8.0000	+1.266%	4	158	-93.375%
2026-04-22	7.7000	7.9000	7.6000	7.9000	+3.133%	8	161	-93.291%
2026-04-20	7.6600	7.6600	7.6600	7.6600	+4.218%	8	163	-93.081%
2026-04-17	6.8200	7.7000	6.8200	7.3500	+2.083%	15	155	-92.789%
2026-04-16	7.4500	7.5500	7.2000	7.2000	-4.636%	5	165	-92.639%
2026-04-15	7.5500	7.5500	7.5500	7.5500	-2.581%	1	164	-92.980%
2026-04-14	7.9000	7.9000	7.5000	7.7500	-15.761%	4	163	-93.161%
2026-04-13	10.3500	10.3500	9.2000	9.2000	-10.156%	7	166	-94.239%
2026-04-10	10.2000	10.5000	10.1500	10.2400	-6.484%	68	161	-94.824%
2026-04-09	10.5000	11.0000	10.5000	10.9500	+21.532%	23	124	-95.160%
2026-04-08	8.4700	9.0100	8.4700	9.0100	-9.356%	2	124	-94.118%
2026-04-06	9.9400	9.9400	9.9400	9.9400	-15.476%	1	123	-94.668%
2026-04-02	11.6600	11.7600	11.6600	11.7600	+20.000%	2	123	-95.493%
2026-04-01	9.8000	9.8000	9.8000	9.8000	-2.970%	1	123	-94.592%
2026-03-30	10.1000	10.1000	10.1000	10.1000	-0.883%	1	122	-94.752%
2026-03-27	9.8000	10.1900	9.8000	10.1900	+10.761%	2	122	-94.799%
2026-03-26	9.2000	9.2000	9.2000	9.2000	+10.843%	1	120	-94.239%
2026-03-25	8.1400	8.3000	7.6500	8.3000	-6.742%	5	120	-93.614%
2026-03-24	6.1500	9.0000	6.1500	8.9000	+44.715%	5	115	-94.045%
2026-03-19	5.4000	6.1500	5.4000	6.1500	+22.754%	5	114	-91.382%
2026-03-18	5.0100	5.0100	5.0100	5.0100	+3.299%	2	113	-89.421%
2026-03-17	4.8500	4.8500	4.8500	4.8500	-30.714%	10	115	-89.072%
2026-03-12	7.0000	7.0000	7.0000	7.0000	+1.449%	1	115	-92.429%
2026-03-11	7.1500	7.2900	6.9000	6.9000	+5.344%	30	115	-92.319%
2026-03-10	7.3000	7.3000	6.5500	6.5500	-18.125%	7	95	-91.908%
2026-03-09	8.0000	8.0000	8.0000	8.0000	+2.433%	4	95	-93.375%
2026-03-05	7.8100	7.8100	7.8100	7.8100	-14.176%	1	91	-93.214%
2026-03-03	9.1000	9.1000	9.1000	9.1000	-3.704%	10	92	-94.176%
2026-03-02	9.9500	10.0000	9.3900	9.4500	-15.625%	27	92	-94.392%
2026-02-26	11.0300	11.2000	10.3000	11.2000	-8.720%	22	82	-95.268%
2026-02-25	14.9200	15.1500	12.2700	12.2700	0.000%	152	0	-95.681%

.dark-mode .v1X64F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v1X64F{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016P70CRCL Oct 16 2026 70.00 Put (CRCL261016P00070000)option OPRA

CRCL20261016P70
CRCL Oct 16 2026 70.00 Put (CRCL261016P00070000)
option OPRA