Dark

CRCL20261016P90
CRCL Oct 16 2026 90.00 Put (CRCL261016P00090000)
option OPRA

EOD

Sep 30, 2026

9.30-0.535%(-0.05)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.0500	9.4400	8.4300	9.3000	-0.535%	36	5,420	0.000%
2026-09-29	7.5000	9.3500	7.5000	9.3500	+41.667%	47	5,429	-0.535%
2026-09-28	7.6000	8.0500	6.6000	6.6000	+1.538%	249	5,466	+40.909%
2026-09-25	5.5500	7.0000	5.5500	6.5000	+27.451%	394	5,536	+43.077%
2026-09-24	5.0000	6.1000	4.5000	5.1000	-5.904%	430	5,459	+82.353%
2026-09-23	4.9500	5.7000	4.0000	5.4200	+15.319%	81	5,442	+71.587%
2026-09-22	4.2500	5.3500	4.1300	4.7000	-11.321%	105	5,412	+97.872%
2026-09-21	4.0000	5.3700	3.7500	5.3000	-13.115%	457	5,380	+75.472%
2026-09-18	8.1700	8.1700	6.1000	6.1000	-35.789%	211	5,247	+52.459%
2026-09-17	10.9500	11.4200	9.2500	9.5000	-24.603%	53	5,169	-2.105%
2026-09-16	9.8500	14.3000	9.8500	12.6000	+26.761%	136	5,157	-26.190%
2026-09-15	8.0000	10.7000	8.0000	9.9400	+69.915%	854	5,148	-6.439%
2026-09-14	7.9000	7.9000	5.6500	5.8500	-25.478%	261	4,431	+58.974%
2026-09-11	7.6500	8.0900	6.5100	7.8500	-4.151%	212	4,475	+18.471%
2026-09-10	8.5000	8.5000	7.6000	8.1900	+9.200%	289	4,343	+13.553%
2026-09-09	6.4500	7.5000	6.4000	7.5000	+19.048%	281	4,114	+24.000%
2026-09-08	5.1000	6.7200	5.1000	6.3000	+21.622%	118	3,872	+47.619%
2026-09-04	5.9000	6.4800	4.8000	5.1800	+3.600%	163	3,711	+79.537%
2026-09-03	7.8000	7.8000	5.0000	5.0000	-46.809%	378	3,711	+86.000%
2026-09-02	10.6000	11.1200	9.4000	9.4000	-2.388%	982	3,631	-1.064%
2026-09-01	9.5000	10.1000	8.9000	9.6300	+28.743%	39	2,801	-3.427%
2026-08-31	10.5000	10.5000	7.2500	7.4800	-31.689%	68	2,808	+24.332%
2026-08-28	9.0800	11.0000	8.8700	10.9500	+28.824%	143	2,800	-15.068%
2026-08-27	9.1600	9.2000	8.0500	8.5000	-20.113%	49	2,821	+9.412%
2026-08-26	10.0000	12.0000	9.9500	10.6400	+5.347%	114	2,800	-12.594%
2026-08-25	12.6500	12.6500	9.8500	10.1000	-15.833%	42	2,747	-7.921%
2026-08-24	12.0000	12.2500	10.6000	12.0000	+1.523%	138	2,725	-22.500%
2026-08-21	12.2500	12.8100	11.1200	11.8200	-22.492%	101	2,640	-21.320%
2026-08-20	15.9500	16.0500	14.3800	15.2500	-12.607%	53	2,624	-39.016%
2026-08-19	17.8500	17.8500	16.2800	17.4500	-11.869%	19	2,635	-46.705%
2026-08-17	22.1300	22.1300	19.6000	19.8000	-5.714%	7	2,626	-53.030%
2026-08-13	21.0000	21.0000	21.0000	21.0000	-8.337%	2	2,624	-55.714%
2026-08-11	24.6200	24.6200	22.4700	22.9100	-12.054%	7	2,622	-59.406%
2026-08-07	26.6500	26.6500	26.0500	26.0500	-15.285%	2	2,620	-64.299%
2026-08-04	30.3900	30.7500	30.3900	30.7500	-3.027%	2	2,619	-69.756%
2026-08-03	32.7500	32.7500	31.7100	31.7100	-2.009%	5	2,618	-70.672%
2026-07-31	33.0000	33.0000	32.2000	32.3600	+10.068%	92	2,617	-71.261%
2026-07-28	29.4000	29.4000	29.4000	29.4000	-2.065%	1	2,677	-68.367%
2026-07-27	30.0400	30.0400	30.0200	30.0200	+4.345%	2	2,676	-69.021%
2026-07-20	30.5000	30.5000	28.7700	28.7700	-7.283%	112	2,674	-67.675%
2026-07-14	32.4000	32.4000	31.0300	31.0300	+3.745%	2	2,690	-70.029%
2026-07-13	29.9100	29.9100	29.9100	29.9100	-1.741%	1	2,688	-68.907%
2026-07-08	30.4400	30.4400	30.4400	30.4400	+13.118%	10	2,687	-69.448%
2026-07-06	28.9000	28.9000	26.7000	26.9100	-8.934%	502	2,677	-65.440%
2026-07-02	27.9200	29.5500	27.9200	29.5500	-0.034%	25	2,769	-68.528%
2026-07-01	30.8400	30.8400	29.5600	29.5600	-0.538%	8	2,769	-68.539%
2026-06-30	25.0000	29.7200	25.0000	29.7200	+20.617%	5	2,771	-68.708%
2026-06-26	24.6400	24.6400	24.6400	24.6400	-9.578%	5	2,768	-62.256%
2026-06-25	27.2500	27.2500	27.2500	27.2500	+6.863%	1	2,763	-65.872%
2026-06-24	24.2500	25.8000	24.2500	25.5000	+15.124%	7	2,763	-63.529%
2026-06-23	22.1500	22.1500	22.1500	22.1500	+16.579%	1	2,765	-58.014%
2026-06-22	19.0000	19.0000	19.0000	19.0000	-5.987%	1	2,765	-51.053%
2026-06-17	19.2000	20.2100	19.2000	20.2100	-1.655%	11	2,776	-53.983%
2026-06-16	20.7000	20.7000	20.5000	20.5500	+3.163%	11	2,776	-54.745%
2026-06-15	18.9500	20.0000	18.9500	19.9200	-9.864%	7	2,772	-53.313%
2026-06-12	21.5500	22.1000	21.5500	22.1000	+7.647%	2	2,774	-57.919%
2026-06-11	20.9600	20.9600	20.5300	20.5300	-5.609%	4	2,775	-54.700%
2026-06-10	21.1500	21.8500	21.1500	21.7500	+13.874%	5	2,773	-57.241%
2026-06-09	19.1000	19.1000	19.1000	19.1000	-11.039%	4	2,774	-51.309%
2026-06-08	21.8400	21.8400	20.8500	21.4700	-6.571%	15	2,774	-56.684%
2026-06-05	19.2000	23.3300	19.2000	22.9800	+29.611%	13	2,777	-59.530%
2026-06-04	18.4600	18.4600	17.5000	17.7300	-1.336%	23	2,779	-47.547%
2026-06-03	15.8000	17.9700	15.8000	17.9700	+26.996%	2,185	2,774	-48.247%
2026-06-02	15.3800	15.3800	14.1000	14.1500	+5.755%	64	740	-34.276%
2026-06-01	13.4900	13.5000	13.3400	13.3800	+7.040%	7	726	-30.493%
2026-05-29	12.0200	12.5500	12.0200	12.5000	-1.108%	11	727	-25.600%
2026-05-28	14.5400	14.5400	12.6000	12.6400	-4.315%	6	721	-26.424%
2026-05-27	13.9000	13.9000	13.2100	13.2100	-0.826%	8	715	-29.599%
2026-05-26	12.8300	13.3200	12.8300	13.3200	+19.355%	16	711	-30.180%
2026-05-22	11.1000	11.2500	10.5400	11.1600	+0.541%	13	707	-16.667%
2026-05-21	10.8300	11.1100	10.8300	11.1000	-6.329%	9	705	-16.216%
2026-05-20	12.2500	12.3500	11.8500	11.8500	-4.819%	169	705	-21.519%
2026-05-19	12.7000	12.9500	12.4500	12.4500	-6.532%	27	608	-25.301%
2026-05-18	13.3200	13.3200	13.3200	13.3200	+3.416%	5	608	-30.180%
2026-05-15	12.8800	12.8800	12.8800	12.8800	+13.982%	1	608	-27.795%
2026-05-14	11.2500	11.9000	11.0000	11.3000	+8.445%	6	608	-17.699%
2026-05-12	9.0800	11.3000	9.0800	10.4200	+13.880%	29	593	-10.749%
2026-05-11	10.7700	10.7700	9.1500	9.1500	-25.000%	10	593	+1.639%
2026-05-08	11.7000	12.3000	11.7000	12.2000	+1.667%	7	593	-23.770%
2026-05-07	11.6200	13.0500	11.6200	12.0000	+7.143%	107	594	-22.500%
2026-05-06	12.5000	12.5000	11.2000	11.2000	-8.422%	3	576	-16.964%
2026-05-05	12.2300	12.2300	12.2300	12.2300	+1.074%	1	575	-23.957%
2026-05-04	13.8000	13.8000	12.1000	12.1000	-31.869%	14	575	-23.140%
2026-05-01	17.7600	17.7600	17.7600	17.7600	-3.740%	1	572	-47.635%
2026-04-29	19.0500	19.0500	18.4500	18.4500	+2.500%	2	572	-49.593%
2026-04-28	17.9500	18.0000	17.9500	18.0000	+0.727%	2	572	-48.333%
2026-04-27	17.8800	17.8800	17.8700	17.8700	+10.650%	2	572	-47.957%
2026-04-22	16.0500	16.1500	16.0500	16.1500	-5.112%	105	572	-42.415%
2026-04-21	16.6000	17.0200	16.6000	17.0200	+9.103%	2	472	-45.358%
2026-04-17	14.9000	15.9000	14.9000	15.6000	-0.319%	31	472	-40.385%
2026-04-15	15.6500	15.6500	15.6500	15.6500	+3.574%	1	479	-40.575%
2026-04-14	15.3500	15.3500	15.1000	15.1100	-20.348%	11	480	-38.451%
2026-04-13	18.8000	18.9700	18.8000	18.9700	-7.010%	2	475	-50.975%
2026-04-10	20.4000	20.4000	20.4000	20.4000	-4.673%	23	475	-54.412%
2026-04-09	21.6000	21.6000	21.1900	21.4000	+5.211%	24	475	-56.542%
2026-04-07	20.3400	20.3400	20.3400	20.3400	-2.212%	1	469	-54.277%
2026-04-02	22.2900	22.2900	20.8000	20.8000	+9.474%	6	470	-55.288%
2026-04-01	19.0000	19.0000	19.0000	19.0000	-0.887%	1	470	-51.053%
2026-03-31	19.5000	19.5000	19.1700	19.1700	-1.389%	4	470	-51.487%
2026-03-30	19.8200	19.8300	19.3300	19.4400	+1.250%	7	472	-52.160%
2026-03-27	18.9800	19.2000	18.9800	19.2000	+7.865%	2	468	-51.563%
2026-03-25	17.8000	17.8000	17.8000	17.8000	+2.594%	1	468	-47.753%
2026-03-24	14.0500	17.3500	14.0500	17.3500	+45.798%	7	467	-46.398%
2026-03-23	11.5000	11.9000	11.5000	11.9000	+0.422%	5	465	-21.849%
2026-03-19	10.6000	12.5500	10.6000	11.8500	+16.176%	12	460	-21.519%
2026-03-18	10.6600	10.6600	10.0000	10.2000	-19.048%	16	457	-8.824%
2026-03-13	12.6000	12.6000	12.6000	12.6000	-18.971%	1	452	-26.190%
2026-03-09	15.2900	15.8000	15.2900	15.5500	-3.536%	201	451	-40.193%
2026-03-05	15.8600	16.1200	15.8600	16.1200	-5.731%	190	251	-42.308%
2026-03-04	16.3000	17.1400	16.2500	17.1000	-1.554%	111	61	-45.614%
2026-03-03	17.4500	17.5600	16.9200	17.3700	-6.963%	10	120	-46.459%
2026-03-02	19.6100	19.6200	18.4500	18.6700	-20.043%	22	124	-50.187%
2026-02-27	23.5500	23.5500	23.3500	23.3500	+4.428%	11	114	-60.171%
2026-02-26	22.7700	22.7700	22.3100	22.3600	-15.110%	101	103	-58.408%
2026-02-25	27.4700	27.4700	26.3400	26.3400	0.000%	5	0	-64.692%

.dark-mode .CThN7S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CThN7S{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016P90CRCL Oct 16 2026 90.00 Put (CRCL261016P00090000)option OPRA

CRCL20261016P90
CRCL Oct 16 2026 90.00 Put (CRCL261016P00090000)
option OPRA