Dark

CRCL20261016P95
CRCL Oct 16 2026 95.00 Put (CRCL261016P00095000)
option OPRA

EOD

Oct 1, 2026

12.84-3.820%(-0.51)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.8700	12.8700	12.8400	12.8400	-3.820%	3	1,946	0.000%
2026-09-30	12.9500	13.6700	12.9500	13.3500	+2.535%	29	1,944	-3.820%
2026-09-29	11.5300	13.3500	11.5300	13.0200	+14.613%	29	1,945	-1.382%
2026-09-28	10.9600	12.0000	9.9300	11.3600	+16.393%	199	1,952	+13.028%
2026-09-25	9.3500	10.0700	9.3500	9.7600	+25.935%	24	1,771	+31.557%
2026-09-24	7.1300	8.5500	7.1300	7.7500	-7.738%	25	1,770	+65.677%
2026-09-23	6.7500	8.5000	6.7500	8.4000	+20.000%	24	1,777	+52.857%
2026-09-22	7.1500	8.0000	6.8000	7.0000	-10.828%	87	1,784	+83.429%
2026-09-21	6.0000	7.8600	6.0000	7.8500	-15.501%	210	1,769	+63.567%
2026-09-18	10.5500	10.5500	8.9000	9.2900	-29.887%	198	1,748	+38.213%
2026-09-17	14.1800	15.0300	12.9000	13.2500	-18.960%	94	1,777	-3.094%
2026-09-16	14.7300	18.4500	14.7300	16.3500	+22.932%	120	1,771	-21.468%
2026-09-15	11.4000	14.1000	11.2500	13.3000	+62.195%	118	1,856	-3.459%
2026-09-14	9.6000	9.6900	7.9600	8.2000	-22.348%	59	1,895	+56.585%
2026-09-11	10.5500	11.0200	9.0900	10.5600	-5.966%	104	1,865	+21.591%
2026-09-10	10.9500	11.3000	10.2500	11.2300	+9.775%	45	1,883	+14.337%
2026-09-09	8.0000	10.2300	8.0000	10.2300	+13.415%	390	1,903	+25.513%
2026-09-08	7.5000	9.0500	7.5000	9.0200	+24.758%	260	1,814	+42.350%
2026-09-04	8.5200	8.8000	6.7500	7.2300	+2.991%	293	1,520	+77.593%
2026-09-03	9.2300	9.5500	6.9500	7.0200	-45.581%	159	1,520	+82.906%
2026-09-02	13.8900	13.8900	12.9000	12.9000	+12.272%	5	1,517	-0.465%
2026-09-01	11.3200	11.4900	11.3200	11.4900	+16.650%	11	1,518	+11.749%
2026-08-31	12.8800	12.8800	9.7000	9.8500	-28.881%	39	1,507	+30.355%
2026-08-28	11.8500	13.8500	11.8500	13.8500	+22.026%	59	1,484	-7.292%
2026-08-27	11.2800	11.6700	10.6200	11.3500	-16.544%	383	1,477	+13.128%
2026-08-26	12.8000	13.6000	12.8000	13.6000	+4.215%	22	1,162	-5.588%
2026-08-25	14.8000	14.8000	12.7500	13.0500	-15.806%	50	1,159	-1.609%
2026-08-24	14.5700	15.5000	13.6500	15.5000	-0.958%	46	1,148	-17.161%
2026-08-21	15.4300	16.0400	13.7400	15.6500	-16.755%	38	1,120	-17.955%
2026-08-20	19.1500	19.4900	17.3700	18.8000	-9.615%	134	1,124	-31.702%
2026-08-19	20.8000	20.8000	20.8000	20.8000	-11.677%	1	1,014	-38.269%
2026-08-17	26.2500	26.2500	23.5500	23.5500	-9.423%	8	1,014	-45.478%
2026-08-14	24.8000	26.0000	24.8000	26.0000	+5.906%	5	1,008	-50.615%
2026-08-13	25.0000	26.6500	24.4800	24.5500	-8.566%	11	1,008	-47.699%
2026-08-12	27.4500	27.8000	26.8500	26.8500	-1.648%	5	1,003	-52.179%
2026-08-11	28.1000	28.7000	25.8000	27.3000	-12.190%	169	1,003	-52.967%
2026-08-10	31.4600	31.4600	31.0900	31.0900	+4.680%	4	896	-58.701%
2026-08-07	29.7000	29.7000	29.7000	29.7000	-13.613%	1	892	-56.768%
2026-08-06	35.4500	35.4500	34.3800	34.3800	-1.912%	2	891	-62.653%
2026-08-04	35.0500	35.0500	35.0500	35.0500	-5.373%	1	889	-63.367%
2026-08-03	37.0400	37.0400	37.0400	37.0400	+4.162%	1	890	-65.335%
2026-07-31	37.2600	37.2600	35.5600	35.5600	+6.723%	21	889	-63.892%
2026-07-28	33.3200	33.3200	33.3200	33.3200	-5.341%	2	899	-61.465%
2026-07-24	35.2000	35.2000	35.2000	35.2000	+17.333%	2	897	-63.523%
2026-07-22	30.4500	30.4500	30.0000	30.0000	+0.334%	3	895	-57.200%
2026-07-21	30.3500	30.3500	29.9000	29.9000	-13.659%	2	893	-57.057%
2026-07-20	36.0200	36.0200	34.6300	34.6300	-8.628%	4	892	-62.922%
2026-07-17	37.9000	37.9000	37.9000	37.9000	+5.278%	1	889	-66.121%
2026-07-16	35.8000	36.0000	35.8000	36.0000	+8.597%	2	890	-64.333%
2026-07-15	33.5400	33.5400	33.1500	33.1500	+2.632%	2	888	-61.267%
2026-07-10	29.9900	32.4300	29.9900	32.3000	-6.105%	7	887	-60.248%
2026-07-09	34.4000	34.4000	34.4000	34.4000	-1.433%	1	887	-62.674%
2026-07-08	35.1200	35.1200	34.9000	34.9000	+9.404%	3	887	-63.209%
2026-07-02	31.4000	31.9000	31.4000	31.9000	-4.204%	26	861	-59.749%
2026-06-30	30.0100	33.3600	30.0100	33.3000	+6.560%	26	861	-61.441%
2026-06-26	31.2500	31.2500	31.2500	31.2500	-0.636%	1	876	-58.912%
2026-06-25	30.8500	31.5000	30.8500	31.4500	+7.742%	8	875	-59.173%
2026-06-24	29.1300	29.1900	29.1300	29.1900	+10.443%	3	876	-56.012%
2026-06-23	26.1800	26.4300	25.6500	26.4300	+17.519%	37	873	-51.419%
2026-06-22	22.4900	22.4900	22.4900	22.4900	-8.947%	4	864	-42.908%
2026-06-18	24.7000	24.7000	24.7000	24.7000	+2.066%	5	859	-48.016%
2026-06-16	24.2000	24.2000	24.2000	24.2000	+3.066%	3	859	-46.942%
2026-06-15	23.6700	23.6700	22.1400	23.4800	-7.194%	28	859	-45.315%
2026-06-10	24.8200	25.4500	24.8200	25.3000	+5.329%	8	861	-49.249%
2026-06-08	24.4200	24.4200	24.0200	24.0200	-7.722%	16	862	-46.545%
2026-06-05	25.7000	26.0300	25.5400	26.0300	+23.952%	4	848	-50.672%
2026-06-04	20.6200	21.0000	20.6000	21.0000	+3.499%	8	846	-38.857%
2026-06-03	20.4300	20.4300	20.0300	20.2900	+21.497%	26	840	-36.718%
2026-06-02	17.9000	17.9000	16.7000	16.7000	+7.395%	402	825	-23.114%
2026-06-01	15.9500	15.9500	15.5000	15.5500	+9.353%	6	439	-17.428%
2026-05-29	14.2200	14.2200	14.2200	14.2200	-16.500%	1	437	-9.705%
2026-05-28	17.0300	17.0300	17.0300	17.0300	+7.990%	1	437	-24.604%
2026-05-27	15.7700	15.7700	15.7700	15.7700	0.000%	1	438	-18.580%
2026-05-26	15.2500	15.7700	15.2500	15.7700	+18.127%	20	438	-18.580%
2026-05-22	13.4000	13.4000	13.3500	13.3500	-4.779%	2	417	-3.820%
2026-05-20	14.7500	14.9700	13.9500	14.0200	-4.561%	19	417	-8.417%
2026-05-19	14.9000	14.9300	14.3000	14.6900	-5.287%	27	405	-12.594%
2026-05-18	15.5100	15.5100	15.5100	15.5100	+30.886%	10	405	-17.215%
2026-05-13	12.5300	12.5300	11.8500	11.8500	-4.819%	2	405	+8.354%
2026-05-12	12.5500	12.7000	12.4500	12.4500	+13.388%	98	447	+3.133%
2026-05-11	15.8500	15.8500	10.8700	10.9800	-24.014%	14	447	+16.940%
2026-05-08	14.4500	14.4500	14.4500	14.4500	-6.654%	1	449	-11.142%
2026-05-07	13.9100	15.4800	13.9100	15.4800	+16.391%	51	448	-17.054%
2026-05-06	14.3500	14.3500	13.3000	13.3000	-2.920%	63	448	-3.459%
2026-05-04	16.0000	16.0000	13.6000	13.7000	-29.199%	413	405	-6.277%
2026-05-01	19.5200	19.5200	19.3500	19.3500	-11.034%	2	152	-33.643%
2026-04-30	21.7500	21.7500	21.7500	21.7500	+4.567%	1	152	-40.966%
2026-04-28	20.8000	20.8500	20.8000	20.8000	-1.422%	12	151	-38.269%
2026-04-27	21.1000	21.1000	21.1000	21.1000	+9.610%	1	153	-39.147%
2026-04-24	19.2500	19.2500	19.2500	19.2500	+1.583%	3	153	-33.299%
2026-04-23	18.9000	18.9500	18.9000	18.9500	+1.882%	7	154	-32.243%
2026-04-22	18.6000	18.6000	18.6000	18.6000	+1.918%	3	147	-30.968%
2026-04-20	19.1500	19.1500	18.2500	18.2500	-0.273%	13	144	-29.644%
2026-04-17	18.1000	18.3000	18.0000	18.3000	-12.019%	90	131	-29.836%
2026-04-13	20.9400	20.9400	20.6000	20.8000	-11.263%	4	53	-38.269%
2026-04-10	23.4400	23.4400	23.4400	23.4400	-5.255%	1	53	-45.222%
2026-04-09	22.8800	24.7500	22.8800	24.7400	-0.961%	51	53	-48.100%
2026-04-02	24.9800	24.9800	24.9800	24.9800	+22.152%	3	53	-48.599%
2026-04-01	20.4500	20.4500	20.4500	20.4500	-11.087%	2	53	-37.213%
2026-03-27	22.3200	23.0000	22.3200	23.0000	+13.861%	18	51	-44.174%
2026-03-26	20.2000	20.2000	20.2000	20.2000	-3.024%	1	33	-36.436%
2026-03-24	19.7000	20.8300	18.8500	20.8300	+64.925%	4	32	-38.358%
2026-03-20	13.2200	13.2200	12.6300	12.6300	-5.746%	3	34	+1.663%
2026-03-17	13.4000	13.4000	13.4000	13.4000	-16.250%	1	31	-4.179%
2026-03-11	16.0000	16.0000	16.0000	16.0000	+0.629%	17	32	-19.750%
2026-03-10	16.0500	16.0500	15.9000	15.9000	-11.173%	6	35	-19.245%
2026-03-09	17.8800	17.9000	17.6500	17.9000	-10.500%	4	38	-28.268%
2026-03-06	20.0000	20.0000	20.0000	20.0000	+8.108%	5	35	-35.800%
2026-03-05	18.5000	18.5000	18.5000	18.5000	-3.896%	2	30	-30.595%
2026-03-04	19.5500	19.9300	19.2500	19.2500	-28.305%	10	30	-33.299%
2026-02-27	26.7500	26.8500	26.7500	26.8500	-13.443%	15	20	-52.179%
2026-02-25	31.0200	31.0200	31.0200	31.0200	0.000%	10	0	-58.607%

.dark-mode .H9Hr1C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H9Hr1C{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261016P95CRCL Oct 16 2026 95.00 Put (CRCL261016P00095000)option OPRA

CRCL20261016P95
CRCL Oct 16 2026 95.00 Put (CRCL261016P00095000)
option OPRA