Dark

CRCL20261016P75
CRCL Oct 16 2026 75.00 Put (CRCL261016P00075000)
option OPRA

EOD

Sep 30, 2026

1.50+3.448%(+0.05)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.2000	1.5600	0.9500	1.5000	+3.448%	166	3,449	0.000%
2026-09-29	1.0900	1.5600	1.0900	1.4500	+39.423%	152	3,411	+3.448%
2026-09-28	1.2000	1.4000	0.9400	1.0400	+11.828%	180	3,350	+44.231%
2026-09-25	0.9000	1.1700	0.9000	0.9300	+6.897%	102	3,212	+61.290%
2026-09-24	0.8800	1.0600	0.8000	0.8700	-11.224%	42	3,166	+72.414%
2026-09-23	0.9500	1.0100	0.6900	0.9800	+19.512%	249	3,163	+53.061%
2026-09-22	0.9000	0.9700	0.7700	0.8200	-28.696%	70	3,259	+82.927%
2026-09-21	0.7800	1.1500	0.7100	1.1500	-11.538%	379	3,258	+30.435%
2026-09-18	1.9400	2.0200	1.3000	1.3000	-45.607%	266	3,228	+15.385%
2026-09-17	3.2000	3.3500	2.3200	2.3900	-39.494%	180	3,337	-37.238%
2026-09-16	2.9600	4.7000	2.8500	3.9500	+35.274%	771	3,330	-62.025%
2026-09-15	1.9100	3.3000	1.9100	2.9200	+98.639%	1,268	3,384	-48.630%
2026-09-14	1.9500	2.0000	1.4700	1.4700	-30.000%	100	2,538	+2.041%
2026-09-11	1.9500	2.1900	1.8500	2.1000	-15.323%	60	2,505	-28.571%
2026-09-10	2.5200	2.6300	2.1500	2.4800	+18.095%	98	2,461	-39.516%
2026-09-09	1.8600	2.1300	1.8000	2.1000	+10.526%	606	2,431	-28.571%
2026-09-08	1.6800	1.9500	1.5700	1.9000	+31.034%	167	1,863	-21.053%
2026-09-04	1.6600	1.8500	1.2800	1.4500	-1.361%	114	1,797	+3.448%
2026-09-03	2.5100	2.5100	1.4500	1.4700	-54.769%	159	1,797	+2.041%
2026-09-02	3.8200	4.0000	3.1000	3.2500	0.000%	29	1,866	-53.846%
2026-09-01	2.8400	3.5000	2.8100	3.2500	+37.131%	426	1,850	-53.846%
2026-08-31	3.6500	3.7500	2.3200	2.3700	-38.760%	131	1,893	-36.709%
2026-08-28	3.3000	4.0000	3.0500	3.8700	+29.000%	113	1,840	-61.240%
2026-08-27	3.5500	3.5500	2.7800	3.0000	-25.000%	211	1,786	-50.000%
2026-08-26	3.8600	5.1500	3.5000	4.0000	+3.359%	198	1,872	-62.500%
2026-08-25	5.2500	5.4000	3.6000	3.8700	-20.206%	79	1,736	-61.240%
2026-08-24	4.4000	4.8600	4.0000	4.8500	-1.020%	166	1,716	-69.072%
2026-08-21	4.9000	5.4000	4.4500	4.9000	-25.191%	264	1,665	-69.388%
2026-08-20	6.6900	7.1000	6.0400	6.5500	-19.136%	174	1,561	-77.099%
2026-08-19	8.2000	8.7000	7.3000	8.1000	-20.510%	110	1,554	-81.481%
2026-08-18	10.5000	10.5000	9.8600	10.1900	+11.366%	12	1,505	-85.280%
2026-08-17	11.1300	11.1300	9.1500	9.1500	-14.884%	76	1,507	-83.607%
2026-08-14	11.0000	11.0000	10.7200	10.7500	+11.979%	8	1,499	-86.047%
2026-08-13	10.9600	11.3500	9.4500	9.6000	-15.419%	31	1,493	-84.375%
2026-08-12	12.1000	12.1000	11.3500	11.3500	-2.575%	7	1,483	-86.784%
2026-08-11	13.0000	13.2100	11.4000	11.6500	-20.205%	37	1,482	-87.124%
2026-08-10	14.2600	15.2300	14.2600	14.6000	+1.389%	10	1,502	-89.726%
2026-08-07	14.9500	14.9500	13.9500	14.4000	-10.000%	39	1,494	-89.583%
2026-08-06	16.5500	16.5500	16.0000	16.0000	-6.977%	17	1,508	-90.625%
2026-08-05	19.1500	19.1500	17.1000	17.2000	+1.058%	29	1,524	-91.279%
2026-08-04	18.3000	18.3000	17.0200	17.0200	-10.279%	2	1,537	-91.187%
2026-08-03	20.2500	20.2500	18.9700	18.9700	-3.949%	15	1,535	-92.093%
2026-07-31	19.5500	19.8000	19.5500	19.7500	+5.502%	60	1,527	-92.405%
2026-07-29	18.7200	18.7200	18.7200	18.7200	+6.243%	1	1,494	-91.987%
2026-07-27	17.8600	17.9000	17.6200	17.6200	-8.420%	12	1,495	-91.487%
2026-07-23	19.2300	19.2400	19.2300	19.2400	+22.159%	2	1,495	-92.204%
2026-07-22	15.3000	15.7500	15.3000	15.7500	+5.705%	11	1,493	-90.476%
2026-07-21	14.5000	14.9500	14.5000	14.9000	-14.368%	12	1,502	-89.933%
2026-07-20	19.5900	19.5900	17.4000	17.4000	-13.000%	3	1,514	-91.379%
2026-07-17	20.9700	20.9700	19.7500	20.0000	+1.885%	8	1,513	-92.500%
2026-07-14	20.2000	20.5000	19.6300	19.6300	+6.396%	3	1,508	-92.359%
2026-07-13	17.9900	18.5000	17.9900	18.4500	+8.529%	4	1,507	-91.870%
2026-07-10	17.0000	17.0000	17.0000	17.0000	-10.385%	11	1,505	-91.176%
2026-07-09	18.9700	18.9700	18.9700	18.9700	+0.211%	1	1,505	-92.093%
2026-07-08	18.9300	18.9300	18.9300	18.9300	+9.107%	1	1,506	-92.076%
2026-07-07	17.5000	17.5000	17.3500	17.3500	+9.464%	11	1,505	-91.354%
2026-07-06	17.5500	17.5500	15.8500	15.8500	-12.188%	14	1,505	-90.536%
2026-07-02	16.8900	18.0500	16.8900	18.0500	-2.432%	17	1,505	-91.690%
2026-07-01	18.0100	18.5000	18.0100	18.5000	-4.195%	3	1,505	-91.892%
2026-06-30	14.8000	19.3500	14.8000	19.3100	+49.112%	7	1,507	-92.232%
2026-06-29	13.7500	13.8400	12.9500	12.9500	-7.434%	9	1,504	-88.417%
2026-06-26	14.6400	14.6400	13.9400	13.9900	-12.835%	27	1,499	-89.278%
2026-06-25	15.6000	16.0500	15.6000	16.0500	+6.645%	8	1,487	-90.654%
2026-06-24	13.9000	15.3500	13.9000	15.0500	+16.216%	26	1,479	-90.033%
2026-06-23	13.1500	13.1500	12.6000	12.9500	+11.831%	499	1,489	-88.417%
2026-06-22	10.9800	11.6200	10.9800	11.5800	-2.689%	15	1,008	-87.047%
2026-06-18	11.7500	12.5000	11.7500	11.9000	+8.676%	27	945	-87.395%
2026-06-17	11.7200	11.7300	10.9500	10.9500	-5.195%	34	945	-86.301%
2026-06-16	11.5000	12.1600	11.5000	11.5500	+2.212%	319	945	-87.013%
2026-06-15	10.3500	11.3000	10.3500	11.3000	-10.032%	8	641	-86.726%
2026-06-12	12.6300	12.9800	12.5600	12.5600	+1.290%	8	640	-88.057%
2026-06-11	12.5000	12.5000	12.3500	12.4000	-3.125%	11	639	-87.903%
2026-06-10	12.8000	12.8000	12.8000	12.8000	+1.587%	2	640	-88.281%
2026-06-09	11.3100	13.4200	11.3100	12.6000	+1.368%	14	639	-88.095%
2026-06-08	12.5500	12.5500	12.2900	12.4300	-9.004%	6	629	-87.932%
2026-06-05	11.3200	13.6600	11.3200	13.6600	+34.317%	30	629	-89.019%
2026-06-04	9.6500	10.1700	9.5800	10.1700	-0.587%	3	623	-85.251%
2026-06-03	8.7500	10.2300	8.7500	10.2300	+30.318%	52	622	-85.337%
2026-06-02	7.7000	8.5500	7.7000	7.8500	+8.276%	53	608	-80.892%
2026-06-01	7.3000	7.3000	7.2500	7.2500	+1.399%	54	565	-79.310%
2026-05-29	7.1500	7.1500	7.1500	7.1500	-7.742%	10	592	-79.021%
2026-05-28	7.7500	7.7500	7.7500	7.7500	+10.714%	1	602	-80.645%
2026-05-26	7.0000	7.0000	7.0000	7.0000	+22.807%	1	603	-78.571%
2026-05-22	6.0500	6.0500	5.7000	5.7000	-12.308%	49	562	-73.684%
2026-05-21	6.5000	6.5000	6.5000	6.5000	-2.985%	1	563	-76.923%
2026-05-20	6.8000	6.9500	6.7000	6.7000	-4.965%	10	563	-77.612%
2026-05-19	7.0500	7.0500	7.0500	7.0500	-7.237%	5	571	-78.723%
2026-05-18	7.3500	7.6000	7.3500	7.6000	+10.145%	4	571	-80.263%
2026-05-15	7.0500	7.0500	6.9000	6.9000	+17.148%	6	571	-78.261%
2026-05-14	5.8900	5.8900	5.8900	5.8900	-0.169%	2	565	-74.533%
2026-05-12	5.3400	5.9000	5.3400	5.9000	+19.192%	2	566	-74.576%
2026-05-11	6.1500	6.1500	4.9500	4.9500	-27.206%	10	566	-69.697%
2026-05-08	7.0000	7.0000	6.7500	6.8000	-2.857%	5	569	-77.941%
2026-05-07	6.5600	7.0000	6.5600	7.0000	+15.702%	4	568	-78.571%
2026-05-06	6.7700	6.7700	6.0500	6.0500	-21.935%	9	564	-75.207%
2026-05-05	7.7500	7.7500	7.7500	7.7500	+10.556%	1	571	-80.645%
2026-05-04	7.7500	7.8000	7.0100	7.0100	-27.131%	15	572	-78.602%
2026-05-01	10.2600	10.2600	9.6200	9.6200	-17.425%	3	576	-84.407%
2026-04-30	11.0500	11.6500	11.0500	11.6500	+6.881%	8	576	-87.124%
2026-04-29	11.1200	11.2900	10.9000	10.9000	+4.306%	23	575	-86.239%
2026-04-28	11.0200	11.1500	10.4000	10.4500	+2.451%	477	570	-85.646%
2026-04-27	10.3000	10.3000	10.2000	10.2000	+1.493%	11	93	-85.294%
2026-04-24	10.4500	10.4500	9.8000	10.0500	+5.236%	12	83	-85.075%
2026-04-22	9.4500	9.5500	9.4500	9.5500	+1.058%	5	90	-84.293%
2026-04-20	9.8000	9.8000	9.4500	9.4500	+5.587%	24	91	-84.127%
2026-04-16	8.9500	8.9500	8.9500	8.9500	-2.186%	1	84	-83.240%
2026-04-15	9.5000	9.5500	9.1500	9.1500	-0.543%	5	84	-83.607%
2026-04-14	9.5200	9.5300	9.0000	9.2000	-16.364%	5	80	-83.696%
2026-04-13	10.8500	11.1000	10.8500	11.0000	-10.204%	15	77	-86.364%
2026-04-10	12.2500	12.2500	12.2500	12.2500	-8.240%	1	62	-87.755%
2026-04-09	12.0500	13.3500	12.0500	13.3500	+28.365%	21	61	-88.764%
2026-04-08	11.0000	11.4100	10.4000	10.4000	-24.528%	12	43	-85.577%
2026-04-02	13.7800	13.7800	13.7800	13.7800	+17.477%	10	28	-89.115%
2026-04-01	11.0900	11.7300	11.0900	11.7300	-3.298%	2	28	-87.212%
2026-03-27	12.1300	12.1300	12.1300	12.1300	+13.790%	4	26	-87.634%
2026-03-26	10.6600	10.6600	10.6600	10.6600	+2.205%	1	22	-85.929%
2026-03-25	9.9200	10.4300	9.9200	10.4300	-7.781%	2	22	-85.618%
2026-03-24	11.4000	11.4000	11.3100	11.3100	+76.168%	3	20	-86.737%
2026-03-19	7.0000	7.0000	6.4200	6.4200	-5.865%	4	18	-76.636%
2026-03-17	6.8200	6.8200	6.8200	6.8200	-19.953%	7	15	-78.006%
2026-03-12	8.5200	8.5200	8.5200	8.5200	-9.072%	3	17	-82.394%
2026-03-09	9.3700	9.3700	9.3700	9.3700	-5.639%	4	14	-83.991%
2026-03-05	9.7400	9.9300	9.7400	9.9300	-1.488%	2	10	-84.894%
2026-03-04	10.0800	10.0800	10.0800	10.0800	-15.365%	1	10	-85.119%
2026-03-02	12.1700	12.1700	11.9100	11.9100	-30.065%	8	9	-87.406%
2026-02-25	17.9100	17.9100	17.0000	17.0300	0.000%	4	0	-91.192%

.dark-mode .LyMmTd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LyMmTd{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016P75CRCL Oct 16 2026 75.00 Put (CRCL261016P00075000)option OPRA

CRCL20261016P75
CRCL Oct 16 2026 75.00 Put (CRCL261016P00075000)
option OPRA