Dark

CRCL20261218P105
CRCL Dec 18 2026 105.00 Put (CRCL261218P00105000)
option OPRA

EOD

Oct 1, 2026

26.05+6.544%(+1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	26.0500	26.0500	26.0500	26.0500	+6.544%	1	661	0.000%
2026-09-30	24.4500	24.4500	24.4500	24.4500	+16.429%	1	660	+6.544%
2026-09-24	21.0000	21.0000	21.0000	21.0000	+7.143%	2	659	+24.048%
2026-09-23	19.6000	19.6000	19.6000	19.6000	-6.220%	1	661	+32.908%
2026-09-22	20.9000	20.9000	20.9000	20.9000	-5.000%	7	662	+24.641%
2026-09-18	22.7000	22.7000	22.0000	22.0000	-19.414%	3	660	+18.409%
2026-09-17	26.8000	27.3000	26.8000	27.3000	-8.389%	2	659	-4.579%
2026-09-16	29.8000	29.8000	29.8000	29.8000	+21.138%	3	658	-12.584%
2026-09-15	24.2800	24.6000	24.2800	24.6000	+5.943%	3	661	+5.894%
2026-09-11	23.2200	23.2200	23.2200	23.2200	-3.250%	1	663	+12.188%
2026-09-10	24.0000	24.0000	24.0000	24.0000	+15.551%	1	662	+8.542%
2026-09-08	21.0000	21.0000	20.7700	20.7700	+9.316%	57	663	+25.421%
2026-09-04	18.7000	19.0000	18.6000	19.0000	-0.158%	5	641	+37.105%
2026-09-03	19.8500	19.8500	18.9500	19.0300	-23.574%	9	641	+36.889%
2026-09-01	24.9000	24.9000	24.9000	24.9000	+6.410%	1	646	+4.618%
2026-08-31	23.4200	23.4200	23.4000	23.4000	-0.213%	5	645	+11.325%
2026-08-27	23.4000	23.6000	23.4000	23.4500	-5.748%	4	645	+11.087%
2026-08-25	28.1900	28.1900	24.8800	24.8800	-11.929%	2	647	+4.703%
2026-08-21	27.2500	28.2500	26.4000	28.2500	-6.302%	3	647	-7.788%
2026-08-20	29.7000	30.1500	29.7000	30.1500	-11.713%	26	644	-13.599%
2026-08-19	34.1500	34.1500	34.1500	34.1500	-4.609%	3	618	-23.719%
2026-08-17	35.8000	35.8000	35.8000	35.8000	-1.269%	13	615	-27.235%
2026-08-13	37.2000	37.2500	36.2600	36.2600	-19.153%	26	615	-28.158%
2026-08-04	44.8500	44.8500	44.8500	44.8500	-8.113%	2	599	-41.918%
2026-08-03	48.8100	48.8100	48.8100	48.8100	+5.013%	1	601	-46.630%
2026-07-31	46.5900	47.4000	46.4800	46.4800	+2.877%	4	600	-43.954%
2026-07-30	45.1800	45.1800	45.1800	45.1800	+1.437%	10	598	-42.342%
2026-07-28	44.5400	44.5400	44.5400	44.5400	-1.808%	1	588	-41.513%
2026-07-27	44.5800	45.3600	44.4000	45.3600	+1.933%	20	589	-42.571%
2026-07-20	45.6400	45.6900	44.5000	44.5000	-3.261%	7	569	-41.461%
2026-07-16	46.0000	46.0000	46.0000	46.0000	+1.568%	30	572	-43.370%
2026-07-13	45.2900	45.2900	45.2900	45.2900	+0.288%	1	542	-42.482%
2026-07-02	45.1600	45.1600	45.1600	45.1600	-0.660%	5	548	-42.316%
2026-07-01	45.4600	45.4600	45.4600	45.4600	+2.619%	1	548	-42.697%
2026-06-30	44.3000	44.3000	44.3000	44.3000	+5.226%	4	547	-41.196%
2026-06-26	42.1000	42.1000	42.1000	42.1000	+1.937%	1	551	-38.124%
2026-06-25	41.2900	41.3000	41.2900	41.3000	+2.864%	2	550	-36.925%
2026-06-24	37.8600	40.1500	37.8600	40.1500	+7.497%	2	550	-35.118%
2026-06-23	37.3500	37.3500	37.3500	37.3500	+8.104%	1	548	-30.254%
2026-06-17	34.4000	34.5500	34.4000	34.5500	+1.468%	10	537	-24.602%
2026-06-16	35.9000	35.9500	34.0500	34.0500	+4.128%	25	537	-23.495%
2026-06-15	32.7000	32.7000	32.7000	32.7000	-10.165%	1	536	-20.336%
2026-06-12	36.0500	36.4000	36.0000	36.4000	+0.831%	11	535	-28.434%
2026-06-10	36.0000	36.1000	36.0000	36.1000	+4.942%	5	530	-27.839%
2026-06-08	34.4000	34.4000	34.4000	34.4000	-6.952%	1	529	-24.273%
2026-06-05	33.0300	36.9700	33.0300	36.9700	+20.228%	27	529	-29.537%
2026-06-03	30.7500	30.7500	30.7500	30.7500	+24.042%	1	529	-15.285%
2026-06-01	25.4700	25.4700	24.7900	24.7900	+2.227%	5	530	+5.083%
2026-05-29	24.2500	24.2500	24.2500	24.2500	-1.423%	2	525	+7.423%
2026-05-28	26.8400	26.8400	24.6000	24.6000	+0.820%	31	527	+5.894%
2026-05-26	24.3000	24.4000	24.3000	24.4000	+6.087%	7	498	+6.762%
2026-05-20	23.0000	23.0000	23.0000	23.0000	+5.023%	4	498	+13.261%
2026-05-14	22.4500	22.5000	21.4000	21.9000	+12.308%	33	494	+18.950%
2026-05-13	21.7300	21.7300	19.5000	19.5000	+5.292%	2	475	+33.590%
2026-05-12	17.5600	18.5200	17.5600	18.5200	-2.884%	3	475	+40.659%
2026-05-11	18.4000	19.5000	18.4000	19.0700	-18.713%	4	475	+36.602%
2026-05-08	23.6300	23.6300	23.4600	23.4600	+0.214%	4	473	+11.040%
2026-05-07	23.4100	23.4100	23.4100	23.4100	+9.138%	5	473	+11.277%
2026-05-06	21.5000	21.5000	21.0200	21.4500	-4.241%	103	468	+21.445%
2026-05-05	22.4000	22.4000	22.4000	22.4000	-0.444%	33	369	+16.295%
2026-05-04	22.5000	22.5000	22.5000	22.5000	-20.775%	1	336	+15.778%
2026-05-01	28.4000	28.4000	28.4000	28.4000	-2.439%	1	336	-8.275%
2026-04-27	29.1100	29.1100	29.1100	29.1100	+0.379%	1	336	-10.512%
2026-04-23	29.0000	29.0000	29.0000	29.0000	+3.571%	1	336	-10.172%
2026-04-22	27.1000	28.0000	26.8500	28.0000	+0.865%	14	336	-6.964%
2026-04-20	27.7600	27.7600	27.7600	27.7600	+3.776%	1	327	-6.160%
2026-04-17	25.6000	27.1500	25.6000	26.7500	+2.490%	3	327	-2.617%
2026-04-16	26.1000	26.1000	26.1000	26.1000	-0.191%	1	327	-0.192%
2026-04-14	25.9800	26.1500	25.9800	26.1500	-22.057%	3	328	-0.382%
2026-04-10	33.5500	33.5500	33.5500	33.5500	+2.694%	6	328	-22.355%
2026-04-09	32.5100	32.6700	32.5000	32.6700	+17.857%	4	334	-20.263%
2026-04-08	27.7200	27.7200	27.7200	27.7200	-19.066%	1	331	-6.025%
2026-04-02	34.7500	35.2000	34.2500	34.2500	+10.555%	20	330	-23.942%
2026-04-01	30.9800	30.9800	30.9800	30.9800	-2.579%	1	330	-15.913%
2026-03-27	31.8000	31.8000	31.8000	31.8000	+6.319%	2	331	-18.082%
2026-03-26	28.8400	29.9100	28.8000	29.9100	+12.655%	146	333	-12.905%
2026-03-25	28.0500	28.1500	26.5000	26.5500	-8.763%	117	381	-1.883%
2026-03-24	26.4700	29.1300	26.4700	29.1000	+38.242%	187	297	-10.481%
2026-03-19	21.0500	21.0500	21.0500	21.0500	+11.968%	1	153	+23.753%
2026-03-17	21.0000	21.0000	18.8000	18.8000	-12.517%	9	153	+38.564%
2026-03-16	21.4900	21.4900	21.4900	21.4900	-6.565%	1	145	+21.219%
2026-03-13	23.0000	23.0000	23.0000	23.0000	-6.769%	1	145	+13.261%
2026-03-11	23.5500	24.6700	23.5500	24.6700	+5.744%	3	146	+5.594%
2026-03-10	24.7400	24.7400	23.3300	23.3300	-19.690%	9	145	+11.659%
2026-03-06	28.6000	29.0500	28.0000	29.0500	+3.381%	49	138	-10.327%
2026-03-04	28.3500	28.3500	28.1000	28.1000	-6.333%	15	101	-7.295%
2026-03-02	30.0000	30.0000	30.0000	30.0000	-22.780%	1	96	-13.167%
2026-02-25	38.6200	38.8500	38.6200	38.8500	-18.107%	5	97	-32.947%
2026-02-18	47.4400	47.4400	47.4400	47.4400	-7.704%	1	97	-45.089%
2026-02-17	51.4000	51.4000	51.4000	51.4000	-9.555%	1	97	-49.319%
2026-02-05	54.5000	56.8300	54.5000	56.8300	+17.782%	2	97	-54.162%
2026-02-02	48.2500	48.2500	48.2500	48.2500	+19.638%	1	98	-46.010%
2026-01-28	41.2000	41.2000	40.3300	40.3300	-4.770%	2	98	-35.408%
2026-01-23	42.3700	42.3700	42.3500	42.3500	+2.048%	3	97	-38.489%
2026-01-20	41.5000	41.5000	41.5000	41.5000	+5.143%	1	94	-37.229%
2026-01-08	39.4700	39.4700	39.4700	39.4700	+3.055%	1	93	-34.001%
2025-12-29	38.5500	38.7000	38.3000	38.3000	+1.323%	27	94	-31.984%
2025-12-23	37.9500	37.9500	37.8000	37.8000	-9.244%	2	71	-31.085%
2025-12-15	41.8400	41.8400	41.3800	41.6500	+16.308%	40	71	-37.455%
2025-12-09	35.8100	35.8100	35.8100	35.8100	-4.226%	1	53	-27.255%
2025-12-04	37.7000	37.7000	37.3900	37.3900	-10.012%	6	52	-30.329%
2025-12-02	41.4500	41.5500	41.4500	41.5500	-5.353%	2	54	-37.304%
2025-12-01	42.5000	43.9000	42.5000	43.9000	-3.728%	3	52	-40.661%
2025-11-26	45.6000	45.6000	45.6000	45.6000	-5.335%	2	54	-42.873%
2025-11-25	48.1700	48.1700	48.1700	48.1700	+2.228%	2	54	-45.921%
2025-11-19	44.1300	47.1200	44.1300	47.1200	+12.943%	4	53	-44.716%
2025-11-17	40.2000	41.7300	40.2000	41.7200	+11.194%	24	53	-37.560%
2025-11-13	37.5200	37.5200	37.5200	37.5200	+2.795%	1	37	-30.570%
2025-11-12	34.7900	36.5000	34.7900	36.5000	+7.511%	2	36	-28.630%
2025-11-11	34.3000	34.3000	33.9500	33.9500	+1.404%	2	34	-23.270%
2025-11-07	36.0500	36.0500	33.4800	33.4800	+0.541%	8	34	-22.192%
2025-11-06	33.3000	33.3000	33.3000	33.3000	+3.900%	1	34	-21.772%
2025-11-04	32.0500	32.0500	32.0500	32.0500	+6.833%	1	35	-18.721%
2025-11-03	30.0000	30.0000	30.0000	30.0000	+13.208%	1	34	-13.167%
2025-10-29	26.5000	26.5000	26.5000	26.5000	+8.119%	1	34	-1.698%
2025-10-28	24.5100	24.5100	24.5100	24.5100	-3.314%	1	33	+6.283%
2025-10-27	25.3500	25.3500	25.3500	25.3500	-2.425%	1	31	+2.761%
2025-10-14	25.9800	25.9800	25.9800	25.9800	+27.541%	1	31	+0.269%
2025-10-03	20.9500	20.9500	20.3700	20.3700	-4.724%	11	30	+27.884%
2025-10-02	20.9700	21.3800	20.9700	21.3800	-19.594%	3	21	+21.843%
2025-09-25	25.1500	26.5900	25.1500	26.5900	+10.792%	2	21	-2.031%
2025-09-16	22.4500	24.0000	22.4500	24.0000	-2.161%	6	21	+8.542%
2025-09-11	25.0500	25.0500	24.5300	24.5300	-17.546%	2	21	+6.196%
2025-09-05	29.7500	29.7500	29.7500	29.7500	+9.576%	1	22	-12.437%
2025-09-04	27.1500	27.1500	27.1500	27.1500	-0.184%	1	22	-4.052%
2025-09-02	27.0600	27.2000	27.0600	27.2000	+19.982%	2	22	-4.228%
2025-08-22	22.6700	22.6700	22.6700	22.6700	-3.532%	2	22	+14.910%
2025-08-21	24.5500	24.5500	23.5000	23.5000	-8.489%	2	23	+10.851%
2025-08-20	25.6800	25.6800	25.6800	25.6800	+8.629%	1	23	+1.441%
2025-08-19	23.6400	23.6400	23.6400	23.6400	+15.486%	1	24	+10.195%
2025-08-11	19.4200	20.7800	19.4200	20.4700	-1.254%	30	24	+27.259%
2025-08-04	21.5300	21.5300	20.7300	20.7300	+19.344%	2	12	+25.663%
2025-07-30	17.3700	17.3700	17.3700	17.3700	-3.500%	1	11	+49.971%
2025-07-29	18.8000	18.8000	18.0000	18.0000	-8.676%	2	11	+44.722%
2025-07-28	19.1300	19.8900	18.7000	19.7100	+7.003%	8	10	+32.166%
2025-07-24	17.6100	18.4200	17.6100	18.4200	-3.812%	3	10	+41.422%
2025-07-22	19.3500	20.0000	19.1500	19.1500	+6.983%	9	10	+36.031%
2025-07-21	17.8000	17.9000	17.8000	17.9000	-1.648%	9	13	+45.531%
2025-07-18	17.0000	18.2000	17.0000	18.2000	-0.055%	10	13	+43.132%
2025-07-16	18.2100	18.2100	18.2100	18.2100	-17.973%	1	3	+43.053%
2025-07-15	22.0000	22.2000	22.0000	22.2000	-11.554%	2	2	+17.342%
2025-07-11	25.1000	25.1000	25.1000	25.1000	0.000%	1	1	+3.785%

.dark-mode .ZY9S5c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZY9S5c{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P105CRCL Dec 18 2026 105.00 Put (CRCL261218P00105000)option OPRA

CRCL20261218P105
CRCL Dec 18 2026 105.00 Put (CRCL261218P00105000)
option OPRA