Dark

CRCL20261016P85
CRCL Oct 16 2026 85.00 Put (CRCL261016P00085000)
option OPRA

EOD

Oct 1, 2026

5.73-6.066%(-0.37)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.5000	6.0500	5.3800	5.7300	-6.066%	35	4,074	0.000%
2026-09-30	4.6400	6.1000	4.6400	6.1000	+7.206%	261	4,070	-6.066%
2026-09-29	4.5300	5.8500	4.5300	5.6900	+23.427%	85	3,899	+0.703%
2026-09-28	5.0500	5.2500	3.8000	4.6100	+18.205%	254	3,906	+24.295%
2026-09-25	4.0000	4.3000	3.8500	3.9000	+21.875%	280	3,828	+46.923%
2026-09-24	3.0000	3.5600	2.7800	3.2000	-8.046%	95	3,599	+79.063%
2026-09-23	2.5000	3.5500	2.4500	3.4800	+22.105%	469	3,568	+64.655%
2026-09-22	2.9700	3.3000	2.7000	2.8500	-13.636%	1,223	3,604	+101.053%
2026-09-21	3.8500	3.8500	2.2100	3.3000	-17.085%	120	3,647	+73.636%
2026-09-18	5.1800	5.1800	3.9800	3.9800	-38.769%	326	3,694	+43.970%
2026-09-17	8.2000	8.3400	6.3500	6.5000	-30.704%	424	3,580	-11.846%
2026-09-16	7.5900	10.6000	7.5900	9.3800	+36.934%	342	3,618	-38.913%
2026-09-15	5.0500	7.8000	4.7000	6.8500	+77.922%	1,327	3,619	-16.350%
2026-09-14	4.6500	5.0000	3.8500	3.8500	-29.616%	243	2,800	+48.831%
2026-09-11	5.1800	5.5700	4.4500	5.4700	-4.203%	194	2,771	+4.753%
2026-09-10	6.2000	6.2000	5.3500	5.7100	+9.178%	69	2,747	+0.350%
2026-09-09	4.0700	5.2300	4.0700	5.2300	+16.222%	76	2,728	+9.560%
2026-09-08	3.6000	4.6000	3.5500	4.5000	+32.353%	263	2,699	+27.333%
2026-09-04	4.1000	4.5800	3.1500	3.4000	-2.299%	221	2,572	+68.529%
2026-09-03	5.7000	5.7000	3.4000	3.4800	-49.197%	3,110	2,572	+64.655%
2026-09-02	7.8500	8.3200	6.8200	6.8500	-4.196%	108	3,583	-16.350%
2026-09-01	6.1100	7.5000	6.0700	7.1500	+33.645%	579	3,573	-19.860%
2026-08-31	7.5700	7.7800	5.1500	5.3500	-33.951%	147	3,398	+7.103%
2026-08-28	6.8000	8.1800	6.8000	8.1000	+27.559%	44	3,337	-29.259%
2026-08-27	7.5100	7.5100	5.9300	6.3500	-19.518%	146	3,345	-9.764%
2026-08-26	7.5000	9.3000	7.4900	7.8900	+2.868%	967	3,317	-27.376%
2026-08-25	8.7900	9.9700	7.3500	7.6700	-18.922%	79	2,830	-25.293%
2026-08-24	9.4700	9.4700	7.9700	9.4600	+3.388%	88	2,829	-39.429%
2026-08-21	9.2600	10.1500	8.5000	9.1500	-23.238%	283	2,855	-37.377%
2026-08-20	12.3900	12.6500	11.1900	11.9200	-12.546%	99	2,844	-51.930%
2026-08-19	15.0500	15.0500	13.0000	13.6300	-20.756%	23	2,767	-57.960%
2026-08-18	17.5800	17.5800	17.2000	17.2000	+9.624%	3	2,766	-66.686%
2026-08-17	16.7500	16.7500	15.6900	15.6900	-10.700%	13	2,765	-63.480%
2026-08-14	17.4000	17.5800	17.4000	17.5700	+11.556%	5	2,759	-67.388%
2026-08-13	17.7300	17.7300	15.7500	15.7500	-16.534%	2,005	2,756	-63.619%
2026-08-11	19.7400	19.7400	17.7000	18.8700	-15.381%	22	822	-69.634%
2026-08-10	21.8600	22.5000	21.8600	22.3000	+2.482%	5	827	-74.305%
2026-08-07	22.6300	22.6300	21.4200	21.7600	-11.974%	8	826	-73.667%
2026-08-05	24.7200	24.7200	24.7200	24.7200	-5.793%	1	821	-76.820%
2026-08-04	26.2400	26.2400	26.2400	26.2400	+0.923%	1	820	-78.163%
2026-07-28	26.0000	26.0000	26.0000	26.0000	+5.777%	1	819	-77.962%
2026-07-27	24.5800	24.5800	24.5800	24.5800	-9.366%	1	819	-76.688%
2026-07-24	27.1200	27.1200	27.1200	27.1200	+22.993%	2	818	-78.872%
2026-07-21	21.9400	22.0500	21.8900	22.0500	-10.584%	5	818	-74.014%
2026-07-20	27.4300	27.4300	24.6600	24.6600	-11.771%	2	814	-76.764%
2026-07-17	28.7500	28.7500	27.9500	27.9500	-1.550%	9	813	-79.499%
2026-07-14	28.3900	28.3900	28.3900	28.3900	+24.245%	5	814	-79.817%
2026-07-10	22.8500	22.8500	22.8500	22.8500	-10.916%	1	809	-74.923%
2026-07-09	26.0800	26.0800	25.6500	25.6500	-2.286%	4	808	-77.661%
2026-07-08	26.2500	26.2500	26.2500	26.2500	+4.208%	10	806	-78.171%
2026-07-07	25.1900	25.1900	25.1900	25.1900	-4.764%	1	805	-77.253%
2026-07-02	24.5500	26.4500	24.5500	26.4500	-3.149%	2	805	-78.336%
2026-06-30	24.0000	27.3100	24.0000	27.3100	+17.210%	87	805	-79.019%
2026-06-26	23.3000	23.3000	23.3000	23.3000	-1.146%	2	805	-75.408%
2026-06-25	22.8000	23.5700	22.2900	23.5700	+6.507%	6	803	-75.689%
2026-06-24	21.0000	22.1300	20.8400	22.1300	+15.021%	5	805	-74.108%
2026-06-23	18.7000	19.4300	18.7000	19.2400	+12.056%	18	807	-70.218%
2026-06-17	17.1700	17.1700	17.1700	17.1700	-1.886%	1	788	-66.628%
2026-06-16	18.5000	18.5000	17.2500	17.5000	+4.229%	20	788	-67.257%
2026-06-15	16.1000	16.8500	15.8000	16.7900	-12.094%	12	796	-65.873%
2026-06-12	18.1500	19.1000	18.1000	19.1000	+6.111%	423	796	-70.000%
2026-06-11	18.1000	18.1000	17.9600	18.0000	-1.099%	29	417	-68.167%
2026-06-10	18.1000	18.4000	17.9500	18.2000	-0.383%	17	416	-68.516%
2026-06-09	16.7700	19.5300	16.7500	18.2700	+4.103%	40	419	-68.637%
2026-06-08	18.3900	18.3900	17.5500	17.5500	-5.645%	16	410	-67.350%
2026-06-05	16.5600	18.6000	16.5600	18.6000	+23.670%	24	396	-69.194%
2026-06-04	14.2000	15.1500	14.2000	15.0400	+3.724%	18	382	-61.902%
2026-06-03	13.8000	14.6500	13.4000	14.5000	+23.932%	86	380	-60.483%
2026-06-02	12.7000	12.9500	11.7000	11.7000	+1.299%	44	297	-51.026%
2026-06-01	10.9500	11.5500	10.6500	11.5500	+20.313%	11	263	-50.390%
2026-05-29	10.4000	10.5500	9.6000	9.6000	-10.280%	8	258	-40.313%
2026-05-28	11.8000	12.5000	10.7000	10.7000	-5.727%	15	259	-46.449%
2026-05-27	11.0500	11.3500	11.0500	11.3500	+0.442%	10	253	-49.515%
2026-05-26	9.5200	11.3000	9.5200	11.3000	+18.697%	18	246	-49.292%
2026-05-22	9.5500	9.5500	9.5200	9.5200	+4.501%	5	234	-39.811%
2026-05-21	8.9700	9.1800	8.9700	9.1100	-7.041%	8	227	-37.102%
2026-05-20	10.4500	10.4600	9.7500	9.8000	-5.131%	13	227	-41.531%
2026-05-19	10.3300	10.3300	10.3300	10.3300	+1.275%	1	216	-44.530%
2026-05-15	10.8000	10.8000	9.8500	10.2000	+7.368%	40	216	-43.824%
2026-05-14	8.9000	9.5500	8.9000	9.5000	+6.742%	12	183	-39.684%
2026-05-12	8.5400	8.9000	8.5400	8.9000	+17.569%	40	144	-35.618%
2026-05-11	7.6000	7.6000	7.5700	7.5700	-26.146%	3	144	-24.306%
2026-05-08	10.5500	10.5500	10.1500	10.2500	-2.381%	19	147	-44.098%
2026-05-07	10.0000	10.7900	10.0000	10.5000	-6.250%	15	157	-45.429%
2026-05-06	11.2000	11.2000	11.2000	11.2000	+7.692%	1	145	-48.839%
2026-05-05	10.1000	11.0000	10.1000	10.4000	+2.767%	22	146	-44.904%
2026-05-04	11.0900	11.0900	10.1200	10.1200	-27.714%	8	124	-43.379%
2026-05-01	14.0000	14.0000	14.0000	14.0000	-13.313%	1	118	-59.071%
2026-04-30	15.8000	16.1500	15.8000	16.1500	+3.195%	14	118	-64.520%
2026-04-29	15.6500	15.6500	15.6500	15.6500	+2.288%	1	107	-63.387%
2026-04-28	15.2000	15.3000	15.2000	15.3000	-1.734%	24	107	-62.549%
2026-04-27	15.5700	15.5700	15.5700	15.5700	+9.263%	7	98	-63.198%
2026-04-24	13.8500	14.6000	13.8500	14.2500	+4.396%	9	105	-59.789%
2026-04-22	13.6500	13.7000	13.6500	13.6500	+5.405%	8	102	-58.022%
2026-04-20	14.1100	14.7000	12.9500	12.9500	-2.996%	53	102	-55.753%
2026-04-15	13.3500	13.3500	13.3500	13.3500	-0.891%	1	57	-57.079%
2026-04-14	12.9000	13.4700	12.9000	13.4700	-23.466%	3	58	-57.461%
2026-04-10	17.6000	17.6000	17.6000	17.6000	-5.070%	7	57	-67.443%
2026-04-09	17.0500	18.6500	17.0500	18.5400	+20.860%	23	57	-69.094%
2026-04-08	15.3400	15.3400	15.3400	15.3400	-15.108%	1	55	-62.647%
2026-04-02	17.9800	18.0700	17.9800	18.0700	+20.628%	2	53	-68.290%
2026-04-01	14.9800	14.9800	14.9800	14.9800	-13.360%	1	53	-61.749%
2026-03-31	17.2900	17.2900	17.2900	17.2900	+1.408%	1	52	-66.859%
2026-03-30	17.0000	17.0500	17.0000	17.0500	+11.438%	6	51	-66.393%
2026-03-26	15.7500	15.7500	15.3000	15.3000	+5.010%	11	45	-62.549%
2026-03-25	14.5700	14.5700	14.5700	14.5700	-7.197%	1	39	-60.673%
2026-03-24	15.7000	15.7000	15.7000	15.7000	+65.263%	1	39	-63.503%
2026-03-23	9.4100	9.5000	9.4100	9.5000	-1.042%	12	40	-39.684%
2026-03-20	9.6000	9.6000	9.6000	9.6000	-4.950%	2	28	-40.313%
2026-03-19	10.1300	10.1300	10.1000	10.1000	+17.442%	2	26	-43.267%
2026-03-18	8.8000	8.8000	8.6000	8.6000	-6.725%	2	24	-33.372%
2026-03-17	9.3000	9.3000	9.0700	9.2200	-5.242%	6	22	-37.852%
2026-03-16	10.0400	10.0400	9.7300	9.7300	-12.342%	12	22	-41.110%
2026-03-13	11.1000	11.1000	11.1000	11.1000	-9.388%	6	22	-48.378%
2026-03-12	12.2500	12.2500	12.2500	12.2500	+2.941%	1	16	-53.224%
2026-03-10	11.9000	11.9000	11.9000	11.9000	-21.865%	2	15	-51.849%
2026-03-06	15.1500	15.2300	15.1000	15.2300	-9.291%	12	13	-62.377%
2026-03-02	16.7900	16.7900	16.7900	16.7900	-18.177%	2	2	-65.873%
2026-02-25	23.9400	24.6000	20.5000	20.5200	0.000%	5	0	-72.076%

.dark-mode .mVxxxW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mVxxxW{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016P85CRCL Oct 16 2026 85.00 Put (CRCL261016P00085000)option OPRA

CRCL20261016P85
CRCL Oct 16 2026 85.00 Put (CRCL261016P00085000)
option OPRA