Dark

CRCL20261218P110
CRCL Dec 18 2026 110.00 Put (CRCL261218P00110000)
option OPRA

EOD

Sep 30, 2026

29.55+1.512%(+0.44)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	29.5500	29.5500	29.5500	29.5500	+1.512%	10	595	0.000%
2026-09-28	29.1100	29.1100	29.1100	29.1100	+7.815%	1	585	+1.512%
2026-09-25	27.0000	27.0000	26.8000	27.0000	+10.294%	21	585	+9.444%
2026-09-22	23.5000	24.5000	23.5000	24.4800	+2.857%	15	594	+20.711%
2026-09-21	23.6200	23.8000	23.6200	23.8000	-9.160%	20	588	+24.160%
2026-09-18	25.3300	26.2000	25.3200	26.2000	-13.957%	14	588	+12.786%
2026-09-17	30.5000	30.5000	30.4500	30.4500	-6.852%	13	588	-2.956%
2026-09-16	33.2200	33.2200	32.6900	32.6900	+35.925%	2	589	-9.605%
2026-09-14	25.9000	25.9000	24.0500	24.0500	-6.747%	2	589	+22.869%
2026-09-11	25.7900	25.7900	25.7900	25.7900	+9.280%	109	588	+14.579%
2026-09-09	23.6000	23.6000	23.6000	23.6000	-2.640%	1	488	+25.212%
2026-09-08	23.6500	24.2400	23.6500	24.2400	+8.944%	2	488	+21.906%
2026-09-04	23.1500	23.3000	21.7900	22.2500	+0.180%	6	489	+32.809%
2026-09-03	24.6900	24.6900	22.2100	22.2100	-22.613%	14	489	+33.048%
2026-09-01	28.7000	28.7000	28.7000	28.7000	+14.343%	1	492	+2.962%
2026-08-31	27.1500	27.1500	25.1000	25.1000	-3.462%	19	493	+17.729%
2026-08-27	26.8700	26.8700	25.9500	26.0000	-8.772%	16	487	+13.654%
2026-08-26	28.5000	28.5000	28.5000	28.5000	-5.158%	2	477	+3.684%
2026-08-24	30.0500	30.0500	30.0500	30.0500	-2.751%	1	478	-1.664%
2026-08-21	30.9000	30.9000	30.4500	30.9000	-9.517%	49	477	-4.369%
2026-08-20	35.1000	35.2000	33.5500	34.1500	-17.750%	38	449	-13.470%
2026-08-13	41.5200	41.5200	41.5200	41.5200	-1.867%	10	428	-28.829%
2026-08-12	42.8000	43.4000	42.3100	42.3100	-1.006%	11	438	-30.158%
2026-08-11	42.7400	42.7400	42.7400	42.7400	-11.051%	2	429	-30.861%
2026-08-06	48.0500	48.0500	48.0500	48.0500	-9.629%	2	431	-38.502%
2026-08-03	53.1700	53.1700	53.1700	53.1700	+5.391%	1	431	-44.424%
2026-07-29	50.4500	50.4500	50.4500	50.4500	-1.078%	1	431	-41.427%
2026-07-28	51.0000	51.0000	51.0000	51.0000	+1.472%	1	431	-42.059%
2026-07-20	50.2600	50.2600	50.2600	50.2600	-0.750%	4	431	-41.206%
2026-07-14	50.6400	50.6400	50.6400	50.6400	+11.542%	1	435	-41.647%
2026-07-06	50.5500	50.5500	45.4000	45.4000	-9.921%	11	436	-34.912%
2026-07-01	49.9500	50.4000	49.9500	50.4000	+13.770%	3	445	-41.369%
2026-06-30	44.3000	44.3000	44.3000	44.3000	+1.373%	2	446	-33.296%
2026-06-26	43.7000	43.7000	43.7000	43.7000	-3.893%	1	444	-32.380%
2026-06-25	45.4700	45.4700	45.4700	45.4700	+16.411%	1	445	-35.012%
2026-06-22	38.2000	39.0600	38.2000	39.0600	-2.423%	10	446	-24.347%
2026-06-18	40.0300	40.0300	40.0300	40.0300	+4.517%	1	435	-26.180%
2026-06-16	39.8500	39.8500	38.3000	38.3000	-5.198%	4	435	-22.846%
2026-06-12	40.4000	40.4000	40.4000	40.4000	+1.763%	1	435	-26.856%
2026-06-09	38.3000	39.7000	38.0000	39.7000	+2.930%	12	434	-25.567%
2026-06-08	38.5700	38.5700	38.5700	38.5700	+10.200%	1	435	-23.386%
2026-06-03	33.4600	35.0000	33.4600	35.0000	+12.721%	4	434	-15.571%
2026-06-02	31.0500	31.0500	31.0500	31.0500	+10.498%	2	437	-4.831%
2026-06-01	28.1000	28.1000	28.1000	28.1000	+3.690%	2	435	+5.160%
2026-05-28	29.9000	29.9000	27.1000	27.1000	-4.409%	6	435	+9.041%
2026-05-27	28.9500	28.9500	27.9100	28.3500	-0.874%	9	432	+4.233%
2026-05-26	25.7500	28.6000	25.7500	28.6000	+16.355%	6	433	+3.322%
2026-05-22	24.5800	24.5800	24.5800	24.5800	-3.608%	2	429	+20.220%
2026-05-20	25.9500	25.9500	25.5000	25.5000	-0.078%	24	429	+15.882%
2026-05-15	25.4000	25.5200	25.4000	25.5200	+6.333%	2	423	+15.792%
2026-05-14	23.5000	24.5500	23.5000	24.0000	+4.941%	6	423	+23.125%
2026-05-13	22.8700	22.8700	22.8700	22.8700	-1.761%	10	420	+29.209%
2026-05-12	22.3000	23.5400	22.3000	23.2800	+9.811%	14	420	+26.933%
2026-05-11	26.0000	26.0000	20.7700	21.2000	-16.503%	19	420	+39.387%
2026-05-07	26.1600	27.1000	25.3900	25.3900	+4.314%	12	418	+16.384%
2026-05-06	25.0500	25.0500	23.5200	24.3400	-6.385%	269	428	+21.405%
2026-05-05	25.8100	26.0000	25.8100	26.0000	+3.958%	4	170	+13.654%
2026-05-04	27.4000	27.6000	25.0100	25.0100	-27.863%	10	167	+18.153%
2026-04-29	34.6700	34.6700	34.6700	34.6700	+8.344%	3	168	-14.768%
2026-04-24	32.0000	32.0000	32.0000	32.0000	+2.993%	7	167	-7.656%
2026-04-23	31.0700	31.0700	31.0700	31.0700	+1.869%	1	174	-4.892%
2026-04-22	30.0800	30.5000	30.0800	30.5000	+6.457%	11	175	-3.115%
2026-04-17	28.0000	28.6500	28.0000	28.6500	-2.385%	2	174	+3.141%
2026-04-14	29.2500	29.3500	29.2500	29.3500	-22.763%	3	172	+0.681%
2026-04-09	34.8200	38.0000	34.8200	38.0000	+7.042%	17	171	-22.237%
2026-03-27	34.9000	35.5000	34.0000	35.5000	+15.185%	12	177	-16.761%
2026-03-24	28.9000	30.8200	28.9000	30.8200	+32.673%	20	178	-4.121%
2026-03-23	22.4000	23.2300	22.4000	23.2300	-1.149%	5	176	+27.206%
2026-03-20	23.5000	23.5000	23.5000	23.5000	-3.292%	10	173	+25.745%
2026-03-19	23.3500	24.3000	23.3500	24.3000	+15.714%	2	163	+21.605%
2026-03-18	21.5000	21.5000	21.0000	21.0000	-0.380%	2	163	+40.714%
2026-03-17	20.3000	21.1200	20.3000	21.0800	-11.242%	38	165	+40.180%
2026-03-16	25.5000	25.5000	23.6000	23.7500	-10.072%	11	163	+24.421%
2026-03-13	26.3100	26.4100	26.3100	26.4100	-2.185%	5	163	+11.889%
2026-03-12	27.0000	27.0000	27.0000	27.0000	+1.504%	1	163	+9.444%
2026-03-10	26.6000	26.6000	26.6000	26.6000	-9.060%	1	162	+11.090%
2026-03-09	29.9400	29.9400	29.2500	29.2500	-7.583%	7	163	+1.026%
2026-03-06	31.6700	31.7800	31.6400	31.6500	+3.263%	17	163	-6.635%
2026-03-05	29.9500	30.8000	29.9500	30.6500	-2.357%	25	161	-3.589%
2026-03-04	31.3900	31.3900	31.3900	31.3900	-0.349%	1	152	-5.862%
2026-03-03	31.5000	31.5000	31.5000	31.5000	-45.246%	1	151	-6.190%
2026-02-06	57.5300	57.5300	57.5300	57.5300	-7.210%	2	152	-48.635%
2026-02-05	60.3500	62.0000	60.3500	62.0000	+5.712%	26	150	-52.339%
2026-02-04	58.6500	58.6500	58.6500	58.6500	+19.280%	1	176	-49.616%
2026-01-30	49.1500	49.1700	49.1500	49.1700	+10.247%	2	175	-39.902%
2026-01-28	44.6000	44.6000	44.6000	44.6000	+1.850%	2	176	-33.744%
2026-01-20	43.7900	43.7900	43.7900	43.7900	+9.066%	2	174	-32.519%
2026-01-13	40.2000	40.2000	40.1500	40.1500	+0.375%	2	172	-26.401%
2026-01-06	40.0000	40.0000	40.0000	40.0000	-6.411%	3	173	-26.125%
2025-12-31	42.7400	42.7400	42.7400	42.7400	+1.520%	8	167	-30.861%
2025-12-29	41.7300	42.1000	41.7300	42.1000	-1.636%	26	167	-29.810%
2025-12-17	41.1200	42.8000	41.1200	42.8000	+4.876%	5	142	-30.958%
2025-12-11	40.8100	40.8100	40.8100	40.8100	-1.497%	8	139	-27.591%
2025-12-04	41.4300	41.4300	41.4300	41.4300	-1.941%	1	139	-28.675%
2025-12-03	42.2500	42.2500	42.2500	42.2500	-7.245%	1	140	-30.059%
2025-12-02	44.6500	45.5500	44.6500	45.5500	-10.229%	2	141	-35.126%
2025-11-21	53.0000	53.0000	49.1200	50.7400	+1.480%	5	141	-41.762%
2025-11-19	50.0000	50.0000	50.0000	50.0000	+5.686%	3	142	-40.900%
2025-11-18	47.3100	47.3100	47.3100	47.3100	+3.184%	1	139	-37.540%
2025-11-17	45.8500	45.8500	45.8500	45.8500	+5.840%	1	140	-35.551%
2025-11-14	42.8500	43.3200	42.8500	43.3200	-1.545%	2	139	-31.787%
2025-11-13	44.0000	44.0000	44.0000	44.0000	+6.101%	3	137	-32.841%
2025-11-12	40.7300	41.4700	40.7300	41.4700	+12.202%	13	134	-28.744%
2025-11-11	36.9600	36.9600	36.9600	36.9600	+4.584%	1	126	-20.049%
2025-11-10	31.7500	35.3400	31.7500	35.3400	-7.945%	2	125	-16.384%
2025-11-07	38.0000	38.3900	38.0000	38.3900	+5.991%	2	123	-23.027%
2025-11-06	36.2200	36.2200	36.2200	36.2200	+9.592%	1	121	-18.415%
2025-11-05	33.6800	33.8000	33.0500	33.0500	-2.074%	14	120	-10.590%
2025-11-04	33.7500	33.7500	33.7500	33.7500	+3.846%	1	107	-12.444%
2025-11-03	33.3000	33.3000	32.5000	32.5000	+6.557%	2	104	-9.077%
2025-10-29	30.5000	30.5000	30.5000	30.5000	+6.457%	1	104	-3.115%
2025-10-10	28.2700	28.6500	28.2700	28.6500	+14.600%	2	103	+3.141%
2025-10-07	25.0000	25.0000	25.0000	25.0000	+0.361%	2	103	+18.200%
2025-10-02	24.0900	24.9100	23.7900	24.9100	-6.177%	5	105	+18.627%
2025-09-17	26.5500	26.5500	26.5500	26.5500	+0.530%	4	107	+11.299%
2025-09-16	24.4300	30.7500	24.4300	26.4100	-0.076%	12	111	+11.889%
2025-09-11	28.9200	28.9200	25.5600	26.4300	-16.493%	10	108	+11.805%
2025-09-08	31.6500	31.6500	31.6500	31.6500	-3.653%	2	104	-6.635%
2025-09-05	32.4700	32.8500	32.4700	32.8500	+7.353%	2	104	-10.046%
2025-09-04	31.8100	31.8100	30.6000	30.6000	-0.585%	3	102	-3.431%
2025-09-03	30.7800	30.7800	30.7800	30.7800	+1.383%	2	101	-3.996%
2025-09-02	30.3600	30.3600	30.3600	30.3600	+3.476%	1	99	-2.668%
2025-08-25	28.0000	29.3400	27.6500	29.3400	+17.360%	34	98	+0.716%
2025-08-14	26.1500	26.1500	25.0000	25.0000	+5.263%	27	91	+18.200%
2025-08-13	22.8000	23.7500	22.8000	23.7500	+3.984%	2	65	+24.421%
2025-08-08	23.1700	23.1700	22.8400	22.8400	-6.852%	2	64	+29.378%
2025-08-07	24.3700	24.5200	24.3700	24.5200	+6.377%	4	64	+20.514%
2025-08-06	23.1000	23.2500	23.0000	23.0500	+2.444%	50	64	+28.200%
2025-08-01	22.5000	22.5000	22.5000	22.5000	+17.371%	4	14	+31.333%
2025-07-30	19.3000	19.3000	19.1700	19.1700	-6.942%	2	10	+54.147%
2025-07-22	21.9000	22.0000	20.6000	20.6000	0.000%	12	10	+43.447%

.dark-mode .nZlvTz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nZlvTz{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P110CRCL Dec 18 2026 110.00 Put (CRCL261218P00110000)option OPRA

CRCL20261218P110
CRCL Dec 18 2026 110.00 Put (CRCL261218P00110000)
option OPRA