Dark

CRCL20261016P80
CRCL Oct 16 2026 80.00 Put (CRCL261016P00080000)
option OPRA

EOD

Oct 1, 2026

2.82-11.875%(-0.38)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5000	3.5500	2.5200	2.8200	-11.875%	173	4,280	0.000%
2026-09-30	2.2000	3.3000	2.2000	3.2000	+1.587%	366	4,287	-11.875%
2026-09-29	2.4300	3.2500	2.4100	3.1500	+23.529%	321	4,216	-10.476%
2026-09-28	2.4500	2.9500	1.9600	2.5500	+22.010%	241	4,093	+10.588%
2026-09-25	1.8600	2.3900	1.8600	2.0900	+20.115%	207	4,007	+34.928%
2026-09-24	2.4300	2.4300	1.5400	1.7400	-8.421%	107	3,953	+62.069%
2026-09-23	1.5400	1.9400	1.3100	1.9000	+17.284%	187	3,904	+48.421%
2026-09-22	1.6500	1.8600	1.4300	1.6200	-14.737%	464	3,839	+74.074%
2026-09-21	1.4800	2.0500	1.3000	1.9000	-23.387%	787	3,788	+48.421%
2026-09-18	3.4500	3.4500	2.3500	2.4800	-40.528%	438	3,682	+13.710%
2026-09-17	4.8000	5.5500	4.0000	4.1700	-33.493%	2,048	3,683	-32.374%
2026-09-16	4.5000	7.2800	4.5000	6.2700	+35.129%	1,914	3,609	-55.024%
2026-09-15	3.3000	5.3500	3.3000	4.6400	+89.388%	885	2,738	-39.224%
2026-09-14	2.9000	3.3000	2.4500	2.4500	-31.180%	136	2,629	+15.102%
2026-09-11	3.4500	3.5900	2.8000	3.5600	-5.319%	139	2,601	-20.787%
2026-09-10	4.1000	4.2700	3.5000	3.7600	+7.429%	157	2,525	-25.000%
2026-09-09	2.9400	3.5000	2.9100	3.5000	+18.243%	142	2,462	-19.429%
2026-09-08	2.2400	3.0500	2.2400	2.9600	+28.696%	275	2,419	-4.730%
2026-09-04	2.8400	3.1000	2.0700	2.3000	0.000%	282	2,332	+22.609%
2026-09-03	3.7500	3.7500	2.2600	2.3000	-52.479%	2,406	2,332	+22.609%
2026-09-02	5.7700	6.0000	4.7600	4.8400	-2.616%	69	3,477	-41.736%
2026-09-01	4.3000	5.2500	4.3000	4.9700	+34.324%	209	3,475	-43.260%
2026-08-31	5.5100	5.7100	3.5000	3.7000	-36.097%	296	3,446	-23.784%
2026-08-28	4.7500	5.9000	4.5100	5.7900	+31.591%	195	3,350	-51.295%
2026-08-27	4.7000	5.0500	4.1500	4.4000	-22.807%	263	3,257	-35.909%
2026-08-26	5.5100	7.1500	5.3200	5.7000	+1.786%	68	3,218	-50.526%
2026-08-25	8.0000	8.0000	5.2500	5.6000	-19.424%	166	3,208	-49.643%
2026-08-24	6.2000	7.2300	5.8100	6.9500	+0.871%	223	3,141	-59.424%
2026-08-21	7.0000	7.7200	6.1000	6.8900	-22.235%	566	3,123	-59.071%
2026-08-20	9.3400	9.8700	8.5000	8.8600	-20.180%	93	2,926	-68.172%
2026-08-19	11.3300	11.4100	10.4000	11.1000	-19.155%	34	2,908	-74.595%
2026-08-18	13.7500	13.7500	13.7000	13.7300	+12.541%	3	2,910	-79.461%
2026-08-17	12.8700	12.9800	12.2000	12.2000	-12.356%	11	2,911	-76.885%
2026-08-14	13.8000	14.4400	13.8000	13.9200	+10.916%	25	2,920	-79.741%
2026-08-13	13.9000	14.6300	12.4300	12.5500	-17.705%	2,157	2,897	-77.530%
2026-08-12	15.3500	15.3500	14.8800	15.2500	+0.860%	3	916	-81.508%
2026-08-11	16.4700	16.6100	14.2000	15.1200	-16.372%	29	916	-81.349%
2026-08-10	18.6200	18.6900	18.0800	18.0800	-0.823%	5	911	-84.403%
2026-08-07	18.2200	18.2300	18.1500	18.2300	-9.975%	5	906	-84.531%
2026-08-06	21.8200	21.8200	19.5000	20.2500	-7.955%	12	902	-86.074%
2026-08-05	22.0000	22.0000	22.0000	22.0000	+4.762%	1	900	-87.182%
2026-08-04	21.4800	21.4800	21.0000	21.0000	-10.941%	6	899	-86.571%
2026-08-03	23.5800	23.5800	23.5800	23.5800	+3.421%	2	893	-88.041%
2026-07-31	23.8500	24.0800	22.8000	22.8000	+4.587%	43	891	-87.632%
2026-07-30	21.8000	21.8000	21.8000	21.8000	-3.025%	10	883	-87.064%
2026-07-28	22.8900	22.8900	22.4800	22.4800	+0.134%	2	893	-87.456%
2026-07-24	22.4700	22.4800	22.4500	22.4500	+19.415%	8	891	-87.439%
2026-07-22	18.8000	18.8000	18.8000	18.8000	+3.867%	5	885	-85.000%
2026-07-21	18.0000	18.1000	18.0000	18.1000	-14.421%	9	886	-84.420%
2026-07-20	20.5900	21.1500	20.5900	21.1500	-11.246%	2	879	-86.667%
2026-07-16	23.3000	23.8300	23.0000	23.8300	+4.747%	3	879	-88.166%
2026-07-14	24.1600	24.2500	22.7500	22.7500	+2.477%	18	876	-87.604%
2026-07-13	21.9200	22.5000	21.8500	22.2000	+11.839%	6	858	-87.297%
2026-07-10	19.0500	19.8500	19.0500	19.8500	-13.053%	3	854	-85.793%
2026-07-09	22.7500	22.8300	22.7500	22.8300	-0.480%	2	857	-87.648%
2026-07-08	22.9400	22.9400	22.9400	22.9400	+8.208%	7	856	-87.707%
2026-07-07	19.5000	21.7000	19.5000	21.2000	+9.788%	37	849	-86.698%
2026-07-06	21.0400	21.6700	19.2300	19.3100	-5.575%	34	841	-85.396%
2026-07-02	21.3000	21.3000	20.4500	20.4500	-5.104%	6	836	-86.210%
2026-07-01	21.7000	21.7000	21.5500	21.5500	-7.112%	35	836	-86.914%
2026-06-30	18.1900	23.2000	18.1900	23.2000	+34.104%	22	802	-87.845%
2026-06-26	17.3000	17.3000	17.3000	17.3000	-12.227%	1	807	-83.699%
2026-06-25	19.2000	19.8800	19.2000	19.7100	+6.253%	27	807	-85.693%
2026-06-24	18.5500	18.5500	18.5500	18.5500	+17.035%	2	807	-84.798%
2026-06-23	16.0000	16.0000	15.8500	15.8500	+10.376%	19	809	-82.208%
2026-06-22	13.5000	14.3600	13.5000	14.3600	-6.753%	12	794	-80.362%
2026-06-18	15.0600	15.4000	15.0500	15.4000	+14.498%	17	802	-81.688%
2026-06-17	14.9000	14.9000	13.4500	13.4500	-5.944%	21	802	-79.033%
2026-06-16	14.8100	14.8100	14.3000	14.3000	+2.878%	15	802	-80.280%
2026-06-15	13.0000	13.9500	12.6400	13.9000	-12.025%	63	801	-79.712%
2026-06-12	15.8000	16.3000	15.7500	15.8000	+10.490%	20	824	-82.152%
2026-06-11	16.2500	16.2500	14.3000	14.3000	-9.206%	59	807	-80.280%
2026-06-10	15.1000	15.7500	14.7000	15.7500	+2.941%	30	808	-82.095%
2026-06-09	15.4600	15.5000	15.1500	15.3000	+4.082%	99	812	-81.569%
2026-06-08	15.4500	15.4500	14.7000	14.7000	-9.203%	148	802	-80.816%
2026-06-05	14.3400	16.6000	13.8000	16.1900	+29.416%	89	810	-82.582%
2026-06-04	12.4000	12.5400	11.7800	12.5100	-0.319%	34	728	-77.458%
2026-06-03	10.8700	12.5500	10.8700	12.5500	+24.876%	80	749	-77.530%
2026-06-02	10.1000	10.6000	9.7900	10.0500	+11.667%	21	740	-71.940%
2026-06-01	8.7500	9.3000	8.7500	9.0000	+10.429%	14	734	-68.667%
2026-05-29	8.4500	8.4500	7.8800	8.1500	-7.910%	16	722	-65.399%
2026-05-28	10.2000	10.2000	8.8500	8.8500	-2.210%	9	729	-68.136%
2026-05-26	8.0000	9.0500	8.0000	9.0500	+20.186%	7	729	-68.840%
2026-05-22	7.5500	7.6000	7.3000	7.5300	+1.346%	38	720	-62.550%
2026-05-21	7.7500	7.7500	7.4300	7.4300	-11.548%	6	715	-62.046%
2026-05-20	8.6500	8.6500	8.3500	8.4000	-4.000%	10	715	-66.429%
2026-05-18	9.0000	9.0000	8.7500	8.7500	+6.448%	4	717	-67.771%
2026-05-15	9.1400	9.1400	8.2000	8.2200	+4.051%	9	717	-65.693%
2026-05-14	7.0000	7.9000	7.0000	7.9000	+16.176%	3	715	-64.304%
2026-05-13	6.4000	7.4000	6.4000	6.8000	-5.556%	4	714	-58.529%
2026-05-12	6.5500	7.3500	6.5500	7.2000	+14.286%	13	714	-60.833%
2026-05-11	9.3000	9.5000	6.1000	6.3000	-26.316%	28	714	-55.238%
2026-05-08	9.0000	9.0000	8.3500	8.5500	-3.933%	10	714	-67.018%
2026-05-07	8.4000	9.0200	8.4000	8.9000	+5.701%	40	715	-68.315%
2026-05-06	8.6000	8.6000	8.4200	8.4200	-2.884%	14	712	-66.508%
2026-05-05	8.5500	8.8600	8.1500	8.6700	+1.285%	10	712	-67.474%
2026-05-04	9.1000	9.1000	8.4000	8.5600	-27.149%	18	709	-67.056%
2026-05-01	11.9000	11.9000	11.7500	11.7500	-12.313%	11	721	-76.000%
2026-04-30	13.1500	13.4000	13.1500	13.4000	+4.118%	13	721	-78.955%
2026-04-29	13.5900	13.6000	12.8700	12.8700	+0.941%	6	711	-78.089%
2026-04-28	13.1000	13.1500	12.7500	12.7500	+5.372%	44	714	-77.882%
2026-04-24	11.9500	12.1000	11.7500	12.1000	+1.340%	459	714	-76.694%
2026-04-23	12.0000	12.0000	11.9400	11.9400	+1.964%	13	287	-76.382%
2026-04-22	11.5000	11.8000	11.5000	11.7100	-4.408%	9	284	-75.918%
2026-04-21	12.0000	12.2500	11.7500	12.2500	+8.407%	61	247	-76.980%
2026-04-20	11.3900	12.1100	11.3000	11.3000	+1.802%	74	247	-75.044%
2026-04-17	11.3000	11.3000	11.1000	11.1000	+3.738%	6	192	-74.595%
2026-04-16	10.7000	10.7000	10.7000	10.7000	-1.835%	1	187	-73.645%
2026-04-15	11.2700	11.6900	10.9000	10.9000	-1.089%	13	188	-74.128%
2026-04-14	11.4000	11.4000	10.6000	11.0200	-13.160%	12	194	-74.410%
2026-04-13	12.6900	12.6900	12.6900	12.6900	-19.937%	5	199	-77.778%
2026-04-09	15.8000	15.9000	15.7500	15.8500	+20.992%	19	196	-82.208%
2026-04-08	13.7000	13.7000	12.8900	13.1000	-16.401%	16	199	-78.473%
2026-04-02	16.3300	16.3300	15.6700	15.6700	+12.491%	11	195	-82.004%
2026-04-01	13.9300	13.9300	13.9300	13.9300	-1.832%	3	195	-79.756%
2026-03-31	12.9500	14.1900	12.9500	14.1900	+3.577%	10	192	-80.127%
2026-03-24	9.0000	13.7000	9.0000	13.7000	+70.398%	26	182	-79.416%
2026-03-23	8.0400	8.0400	8.0400	8.0400	+7.200%	1	165	-64.925%
2026-03-18	7.4500	7.5000	7.4500	7.5000	-0.662%	3	164	-62.400%
2026-03-17	7.5500	7.5500	7.5500	7.5500	-14.107%	1	165	-62.649%
2026-03-16	8.2000	8.7900	8.2000	8.7900	-11.836%	10	165	-67.918%
2026-03-13	9.3500	9.9700	9.3500	9.9700	+2.784%	4	157	-71.715%
2026-03-11	9.7000	9.7000	9.7000	9.7000	-1.523%	1	153	-70.928%
2026-03-10	10.0000	10.0000	9.5700	9.8500	-12.444%	3	152	-71.371%
2026-03-09	11.5600	11.5600	11.2500	11.2500	-12.178%	2	150	-74.933%
2026-03-06	13.0000	13.0000	12.8100	12.8100	+11.295%	4	149	-77.986%
2026-03-05	11.5100	11.5100	11.5100	11.5100	-10.775%	1	149	-75.500%
2026-03-03	14.9500	14.9500	12.9000	12.9000	-3.875%	5	148	-78.140%
2026-03-02	13.8000	13.9100	13.4200	13.4200	-14.794%	16	146	-78.987%
2026-02-26	16.3500	16.3500	15.3200	15.7500	-15.186%	102	150	-82.095%
2026-02-25	19.0500	19.1900	18.5700	18.5700	-32.669%	181	101	-84.814%
2026-02-24	27.5800	27.5800	27.5800	27.5800	+3.103%	100	101	-89.775%
2026-02-23	26.3100	26.7500	26.3100	26.7500	0.000%	3	2	-89.458%

.dark-mode .pJ1TDx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pJ1TDx{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016P80CRCL Oct 16 2026 80.00 Put (CRCL261016P00080000)option OPRA

CRCL20261016P80
CRCL Oct 16 2026 80.00 Put (CRCL261016P00080000)
option OPRA