Dark

CRCL20261218P115
CRCL Dec 18 2026 115.00 Put (CRCL261218P00115000)
option OPRA

EOD

Sep 23, 2026

28.95-5.082%(-1.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	28.9500	28.9500	28.9500	28.9500	-5.082%	1	715	0.000%
2026-09-18	30.5000	30.5000	30.5000	30.5000	-18.121%	1	714	-5.082%
2026-09-16	37.2500	37.2500	37.2500	37.2500	+46.078%	4	715	-22.282%
2026-09-04	27.0500	27.0500	25.5000	25.5000	-12.821%	6	710	+13.529%
2026-08-31	29.2500	29.2500	29.2500	29.2500	-4.723%	1	710	-1.026%
2026-08-27	31.0100	31.0100	30.7000	30.7000	-6.145%	2	711	-5.700%
2026-08-26	32.8000	32.8000	32.7100	32.7100	+1.426%	5	711	-11.495%
2026-08-25	33.2500	33.2500	32.2500	32.2500	-4.586%	18	711	-10.233%
2026-08-24	33.7500	33.8000	33.7500	33.8000	-4.789%	10	726	-14.349%
2026-08-21	36.3300	36.3300	35.5000	35.5000	-5.560%	6	718	-18.451%
2026-08-20	37.5900	37.5900	37.5900	37.5900	-8.873%	1	719	-22.985%
2026-08-19	41.0500	41.2500	41.0500	41.2500	-10.521%	11	720	-29.818%
2026-08-14	46.1000	46.1000	46.1000	46.1000	-19.756%	1	720	-37.202%
2026-07-31	56.8500	57.4500	56.8500	57.4500	+3.049%	2	719	-49.608%
2026-07-29	54.6500	55.7500	54.6500	55.7500	-0.179%	3	717	-48.072%
2026-07-28	56.2500	56.2500	55.8500	55.8500	+4.081%	66	718	-48.165%
2026-07-27	53.6600	53.6600	53.6600	53.6600	+2.542%	1	755	-46.049%
2026-07-22	50.3500	52.3300	50.3500	52.3300	-6.420%	2	754	-44.678%
2026-07-20	55.9200	55.9200	55.9200	55.9200	+6.718%	1	753	-48.230%
2026-07-02	52.4000	52.4000	52.4000	52.4000	-2.837%	19	771	-44.752%
2026-06-30	52.5300	53.9300	52.5300	53.9300	+10.990%	2	771	-46.319%
2026-06-24	48.5900	48.5900	48.5900	48.5900	+9.191%	1	771	-40.420%
2026-06-23	44.5000	44.5000	44.5000	44.5000	+4.583%	1	772	-34.944%
2026-06-22	42.5200	42.5500	42.5200	42.5500	-4.015%	5	771	-31.962%
2026-06-18	43.3700	44.3300	43.3700	44.3300	+2.261%	6	760	-34.694%
2026-06-11	43.3500	43.3500	43.3500	43.3500	+1.641%	19	760	-33.218%
2026-06-08	42.6500	42.6500	42.6500	42.6500	-0.814%	1	741	-32.122%
2026-06-05	43.0000	43.0000	43.0000	43.0000	+15.778%	4	740	-32.674%
2026-06-03	37.5600	37.5600	37.1400	37.1400	+19.344%	2	740	-22.052%
2026-06-01	31.1200	31.1200	31.1200	31.1200	+4.605%	2	742	-6.973%
2026-05-26	29.7500	29.7500	29.7500	29.7500	+8.974%	1	744	-2.689%
2026-05-22	27.3000	27.3000	27.3000	27.3000	-4.211%	1	744	+6.044%
2026-05-21	28.7500	28.7500	28.5000	28.5000	-3.911%	11	742	+1.579%
2026-05-19	29.6600	29.6600	29.6600	29.6600	+1.924%	1	742	-2.394%
2026-05-15	29.5500	29.5500	29.1000	29.1000	+6.593%	6	741	-0.515%
2026-05-14	26.8500	27.3000	26.8500	27.3000	+2.247%	2	735	+6.044%
2026-05-12	22.5500	26.7000	22.5500	26.7000	+5.743%	37	741	+8.427%
2026-05-11	30.1500	30.1500	24.9700	25.2500	-12.478%	4	741	+14.653%
2026-05-07	28.8000	28.8500	28.8000	28.8500	+7.409%	3	739	+0.347%
2026-05-06	26.8600	26.8600	26.8600	26.8600	-7.315%	1	738	+7.781%
2026-05-05	26.7500	28.9800	26.7500	28.9800	+2.403%	20	738	-0.104%
2026-05-04	28.3000	28.3000	28.3000	28.3000	-20.282%	1	729	+2.297%
2026-05-01	35.5000	35.5000	35.5000	35.5000	-4.698%	2	730	-18.451%
2026-04-27	37.1500	37.2500	37.1500	37.2500	+13.222%	2	730	-22.282%
2026-04-24	32.9000	32.9000	32.9000	32.9000	-3.885%	1	730	-12.006%
2026-04-20	34.2300	34.2300	34.2300	34.2300	+9.291%	20	730	-15.425%
2026-04-17	31.3200	31.3200	31.3200	31.3200	-6.368%	2	750	-7.567%
2026-04-16	33.4700	33.4700	33.4400	33.4500	+0.996%	100	752	-13.453%
2026-04-15	33.1200	33.1200	33.1200	33.1200	-10.244%	1	652	-12.591%
2026-04-13	37.0000	37.0000	36.4000	36.9000	-9.225%	48	651	-21.545%
2026-04-09	40.6500	40.6500	40.6500	40.6500	+1.625%	1	608	-28.782%
2026-04-07	39.9500	40.0000	39.9500	40.0000	+3.359%	2	608	-27.625%
2026-04-06	38.7000	38.7000	38.7000	38.7000	-5.263%	5	608	-25.194%
2026-03-30	38.5500	40.8500	38.5500	40.8500	+15.330%	6	608	-29.131%
2026-03-24	33.7500	35.5200	33.7500	35.4200	+36.178%	10	609	-18.267%
2026-03-23	25.6300	26.2200	25.6300	26.0100	-0.154%	108	610	+11.303%
2026-03-20	26.4100	26.6500	26.0500	26.0500	+1.758%	8	606	+11.132%
2026-03-19	25.4300	25.6000	25.4300	25.6000	+13.074%	11	607	+13.086%
2026-03-18	24.2000	24.2000	22.6400	22.6400	-2.414%	2	608	+27.871%
2026-03-17	26.7000	26.7000	23.2000	23.2000	-17.730%	23	606	+24.784%
2026-03-16	28.2000	28.2000	28.2000	28.2000	-3.754%	15	607	+2.660%
2026-03-13	30.0000	30.0000	29.3000	29.3000	-2.819%	3	613	-1.195%
2026-03-12	30.4200	30.5500	29.9500	30.1500	-1.309%	90	613	-3.980%
2026-03-11	27.0500	30.5500	27.0500	30.5500	+7.381%	3	565	-5.237%
2026-03-10	27.9000	30.0000	27.3000	28.4500	-12.462%	12	565	+1.757%
2026-03-09	30.8200	32.8300	30.8200	32.5000	-7.063%	3	561	-10.923%
2026-03-06	34.8400	34.9700	34.8400	34.9700	+3.096%	2	562	-17.215%
2026-03-05	33.9200	33.9200	33.9200	33.9200	-2.557%	1	561	-14.652%
2026-03-04	34.8100	34.8100	34.8100	34.8100	-6.925%	3	560	-16.834%
2026-03-02	41.7100	41.7100	37.4000	37.4000	-7.196%	4	557	-22.594%
2026-02-26	40.3000	40.3000	40.3000	40.3000	-14.346%	1	556	-28.164%
2026-02-25	47.0500	47.0500	47.0500	47.0500	-18.669%	1	558	-38.470%
2026-02-19	57.8400	57.8500	57.8400	57.8500	-3.583%	25	558	-49.957%
2026-02-11	60.0000	60.0000	60.0000	60.0000	-2.913%	2	578	-51.750%
2026-02-06	61.8000	61.8000	61.8000	61.8000	-2.570%	1	577	-53.155%
2026-02-03	63.4300	63.4300	63.4300	63.4300	+13.980%	1	578	-54.359%
2026-01-30	56.7500	56.7500	55.6500	55.6500	+9.332%	3	579	-47.978%
2026-01-23	50.9000	50.9000	50.9000	50.9000	+3.078%	1	582	-43.124%
2026-01-22	49.3800	49.3800	49.3800	49.3800	+10.346%	1	581	-41.373%
2026-01-15	44.7500	44.7500	44.7500	44.7500	+1.359%	4	580	-35.307%
2026-01-12	44.1500	44.2000	44.0500	44.1500	-2.967%	204	584	-34.428%
2026-01-07	45.3500	45.5000	45.3500	45.5000	+1.224%	2	584	-36.374%
2026-01-06	44.1500	44.9500	44.1500	44.9500	-2.389%	5	584	-35.595%
2025-12-29	46.0500	46.0500	46.0500	46.0500	+0.109%	25	584	-37.134%
2025-12-26	45.9000	46.0000	45.9000	46.0000	+5.991%	15	567	-37.065%
2025-12-19	43.4000	43.4000	43.4000	43.4000	-7.561%	2	566	-33.295%
2025-12-17	45.2900	46.9700	45.2900	46.9500	-5.247%	82	564	-38.339%
2025-12-15	49.6500	49.6500	49.5500	49.5500	+8.188%	3	482	-41.574%
2025-12-12	40.9500	45.8000	40.9500	45.8000	+3.690%	6	482	-36.790%
2025-12-10	44.3000	44.3000	44.1700	44.1700	-16.265%	4	477	-34.458%
2025-11-28	52.7500	52.7500	52.7500	52.7500	-0.302%	20	473	-45.118%
2025-11-26	52.9100	52.9100	52.9100	52.9100	-6.552%	2	477	-45.284%
2025-11-21	56.6200	56.6200	56.6200	56.6200	+1.053%	1	477	-48.870%
2025-11-20	56.0300	56.0300	56.0300	56.0300	+0.955%	1	476	-48.331%
2025-11-19	52.1500	55.5000	52.1500	55.5000	+11.000%	52	475	-47.838%
2025-11-18	50.0000	50.0000	50.0000	50.0000	-2.629%	20	491	-42.100%
2025-11-17	49.0000	51.3500	48.6000	51.3500	+7.992%	4	471	-43.622%
2025-11-14	47.8500	47.8500	47.5500	47.5500	+2.478%	2	471	-39.117%
2025-11-13	46.8000	46.8000	46.4000	46.4000	+5.936%	2	471	-37.608%
2025-11-07	42.1200	43.8000	39.0100	43.8000	+8.228%	5	471	-33.904%
2025-11-06	40.0000	40.4700	39.9300	40.4700	+11.641%	7	468	-28.466%
2025-11-05	34.4000	37.2000	34.4000	36.2500	+6.461%	343	461	-20.138%
2025-11-04	34.0500	34.0500	34.0500	34.0500	-7.523%	10	119	-14.978%
2025-11-03	35.1600	36.8200	35.1600	36.8200	+11.272%	4	113	-21.374%
2025-10-31	34.8700	34.8700	33.0900	33.0900	-6.128%	4	113	-12.511%
2025-10-30	35.0500	35.2500	35.0500	35.2500	+13.527%	2	109	-17.872%
2025-10-27	31.0500	31.0500	31.0500	31.0500	-3.150%	1	108	-6.763%
2025-10-23	32.0600	32.0600	32.0600	32.0600	+2.592%	1	108	-9.701%
2025-10-20	31.3500	31.3500	31.2500	31.2500	-2.191%	52	107	-7.360%
2025-10-14	31.9500	31.9500	31.9500	31.9500	+3.065%	1	55	-9.390%
2025-10-10	30.9400	31.0000	30.9400	31.0000	+14.138%	2	54	-6.613%
2025-10-02	29.1500	29.1500	26.3300	27.1600	-8.181%	5	55	+6.591%
2025-09-24	29.5800	29.5800	29.5800	29.5800	+8.272%	1	55	-2.130%
2025-09-19	27.3200	27.3200	27.3200	27.3200	-4.974%	1	55	+5.966%
2025-09-18	28.7500	28.7500	28.7500	28.7500	-1.372%	1	56	+0.696%
2025-09-16	29.7000	29.7000	29.0400	29.1500	+1.356%	3	56	-0.686%
2025-09-11	33.5000	33.5000	28.7600	28.7600	-14.149%	4	55	+0.661%
2025-09-10	33.5000	33.5000	33.5000	33.5000	-3.625%	1	56	-13.582%
2025-09-09	34.7600	34.7600	34.7600	34.7600	+5.174%	1	56	-16.715%
2025-09-08	33.7000	33.7000	33.0500	33.0500	-10.796%	2	55	-12.405%
2025-09-05	37.1000	37.1000	37.0500	37.0500	+9.615%	2	53	-21.862%
2025-09-04	34.9100	34.9100	33.8000	33.8000	+9.421%	3	52	-14.349%
2025-08-28	30.8900	30.8900	30.8900	30.8900	-2.617%	1	51	-6.280%
2025-08-25	31.7200	31.7200	31.7200	31.7200	+17.481%	1	50	-8.733%
2025-08-18	27.0000	27.0000	27.0000	27.0000	-10.210%	25	49	+7.222%
2025-08-14	30.0700	30.0700	30.0700	30.0700	+30.342%	2	26	-3.725%
2025-08-12	23.0700	23.0700	23.0700	23.0700	-8.814%	1	24	+25.488%
2025-08-11	25.3000	25.3000	25.3000	25.3000	0.000%	1	24	+14.427%
2025-08-01	23.4200	25.3000	22.9000	25.3000	+20.476%	5	23	+14.427%
2025-07-23	21.0000	21.0000	21.0000	21.0000	-13.580%	20	22	+37.857%
2025-07-22	24.3000	24.3000	24.3000	24.3000	+29.255%	1	2	+19.136%
2025-07-18	18.8000	18.8000	18.8000	18.8000	-39.355%	1	3	+53.989%
2025-07-11	29.6000	31.0000	29.6000	31.0000	+9.347%	4	3	-6.613%
2025-07-09	28.3500	28.3500	28.3500	28.3500	0.000%	1	1	+2.116%

.dark-mode .SX573g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SX573g{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P115CRCL Dec 18 2026 115.00 Put (CRCL261218P00115000)option OPRA

CRCL20261218P115
CRCL Dec 18 2026 115.00 Put (CRCL261218P00115000)
option OPRA