Dark

CRCL20261218P120
CRCL Dec 18 2026 120.00 Put (CRCL261218P00120000)
option OPRA

EOD

Sep 30, 2026

38.95+3.343%(+1.26)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	39.0000	39.0000	38.9500	38.9500	+3.343%	5	1,068	0.000%
2026-09-29	37.7000	37.7200	37.6900	37.6900	+4.087%	10	1,069	+3.343%
2026-09-28	37.1400	37.1400	36.2100	36.2100	+13.156%	6	1,060	+7.567%
2026-09-24	32.0000	32.0000	32.0000	32.0000	-1.810%	2	1,054	+21.719%
2026-09-23	32.5900	32.5900	32.5900	32.5900	+3.691%	1	1,056	+19.515%
2026-09-21	32.1000	32.1400	31.4300	31.4300	-24.538%	4	1,055	+23.926%
2026-09-16	41.6500	41.6500	41.6500	41.6500	+19.000%	1	1,053	-6.483%
2026-09-11	35.0000	35.0000	35.0000	35.0000	-0.256%	1	1,054	+11.286%
2026-09-10	35.0900	35.0900	35.0900	35.0900	+22.607%	1	1,055	+11.000%
2026-09-04	28.6200	28.6200	28.6200	28.6200	-1.683%	1	1,055	+36.094%
2026-09-03	31.0000	31.0000	29.1100	29.1100	-23.030%	9	1,055	+33.803%
2026-09-02	37.8200	37.8200	37.8200	37.8200	+7.200%	1	1,064	+2.988%
2026-09-01	35.2800	35.2800	35.2800	35.2800	+7.397%	1	1,065	+10.402%
2026-08-31	34.5000	34.5000	32.8500	32.8500	-14.005%	8	1,064	+18.569%
2026-08-28	38.2800	38.2800	38.2000	38.2000	+11.533%	2	1,057	+1.963%
2026-08-27	34.5800	34.8000	34.1500	34.2500	-8.398%	9	1,057	+13.723%
2026-08-26	38.6000	38.6000	37.3900	37.3900	+3.459%	2	1,058	+4.172%
2026-08-25	37.2000	37.2000	36.1400	36.1400	-5.566%	8	1,060	+7.775%
2026-08-24	38.2700	38.2700	38.2700	38.2700	-4.013%	1	1,065	+1.777%
2026-08-21	39.8700	39.8700	39.8700	39.8700	-5.409%	1	1,065	-2.307%
2026-08-20	42.1500	42.1500	42.1500	42.1500	-13.272%	1	1,064	-7.592%
2026-08-17	48.6000	48.6000	48.6000	48.6000	-5.796%	1	1,063	-19.856%
2026-08-11	51.5900	51.5900	51.5900	51.5900	-15.426%	4	1,063	-24.501%
2026-08-03	61.0000	61.0000	61.0000	61.0000	+2.867%	1	1,059	-36.148%
2026-07-30	60.0000	60.0000	59.3000	59.3000	-2.499%	7	1,059	-34.317%
2026-07-28	60.6200	60.8200	60.3000	60.8200	+4.971%	4	1,066	-35.959%
2026-07-27	57.9400	57.9400	57.9400	57.9400	-2.605%	1	1,070	-32.775%
2026-07-24	59.4900	59.4900	59.4900	59.4900	+9.659%	10	1,071	-34.527%
2026-07-21	54.2500	54.2500	54.2500	54.2500	-9.068%	1	1,076	-28.203%
2026-07-16	59.6600	59.6600	59.6600	59.6600	+3.630%	5	1,077	-34.713%
2026-07-15	57.5700	57.5700	57.5700	57.5700	-2.704%	1	1,072	-32.343%
2026-07-13	59.1700	59.1700	59.1700	59.1700	+4.393%	1	1,072	-34.173%
2026-07-10	56.6800	56.6800	56.6800	56.6800	-2.107%	1	1,072	-31.281%
2026-07-02	57.9000	57.9000	57.9000	57.9000	-1.997%	1	1,073	-32.729%
2026-06-30	58.0500	59.0800	58.0500	59.0800	+14.718%	4	1,073	-34.072%
2026-06-26	51.5000	51.5000	51.5000	51.5000	-4.577%	1	1,069	-24.369%
2026-06-25	54.3300	54.3300	53.9700	53.9700	+14.830%	2	1,068	-27.830%
2026-06-22	47.0000	47.0000	47.0000	47.0000	+1.578%	1	1,069	-17.128%
2026-06-17	46.2700	46.2700	46.2700	46.2700	+4.494%	1	1,070	-15.820%
2026-06-15	45.0000	45.0000	43.5000	44.2800	-6.543%	9	1,070	-12.037%
2026-06-12	47.3800	47.3800	47.3800	47.3800	-1.148%	1	1,071	-17.792%
2026-06-10	47.9300	47.9300	47.9300	47.9300	+1.654%	1	1,070	-18.736%
2026-06-08	47.1500	47.1500	47.1500	47.1500	+14.916%	1	1,069	-17.391%
2026-06-03	39.9100	41.0300	39.9100	41.0300	+11.374%	25	1,069	-5.069%
2026-05-28	36.8400	36.8400	36.8400	36.8400	+5.197%	1	1,061	+5.727%
2026-05-27	35.0200	35.0200	35.0200	35.0200	+11.885%	21	1,061	+11.222%
2026-05-22	31.1500	31.3000	31.1500	31.3000	+0.064%	3	1,055	+24.441%
2026-05-21	31.2800	31.2800	31.2800	31.2800	-3.606%	2	1,055	+24.520%
2026-05-15	33.0000	33.4300	32.4500	32.4500	+7.807%	7	1,055	+20.031%
2026-05-14	30.1000	30.1000	30.1000	30.1000	+7.847%	1	1,049	+29.402%
2026-05-13	28.8000	28.8000	27.9100	27.9100	-2.854%	15	1,017	+39.556%
2026-05-12	28.5600	29.3600	28.5600	28.7300	+10.884%	28	1,017	+35.573%
2026-05-11	28.1500	28.1500	25.7700	25.9100	-19.559%	87	1,017	+50.328%
2026-05-08	32.0000	32.2100	32.0000	32.2100	-1.649%	2	1,091	+20.925%
2026-05-07	31.7000	32.7500	31.7000	32.7500	+11.775%	3	1,090	+18.931%
2026-05-06	30.3000	30.3000	29.3000	29.3000	-9.372%	5	1,088	+32.935%
2026-05-05	31.3000	32.3300	31.2000	32.3300	+4.290%	28	1,086	+20.476%
2026-05-04	32.5000	32.5000	31.0000	31.0000	-25.499%	10	1,083	+25.645%
2026-04-30	41.6100	41.6100	41.6100	41.6100	+6.419%	3	1,080	-6.393%
2026-04-24	39.1000	39.1000	39.1000	39.1000	+7.477%	3	1,080	-0.384%
2026-04-22	36.3800	36.3800	36.3800	36.3800	+3.206%	1	1,080	+7.064%
2026-04-16	35.2500	35.2500	35.2500	35.2500	-3.026%	10	1,079	+10.496%
2026-04-15	36.3500	36.3500	36.3500	36.3500	+1.678%	2	1,070	+7.153%
2026-04-14	37.4000	37.4000	35.7500	35.7500	-10.625%	6	1,072	+8.951%
2026-04-13	41.0000	41.0000	40.0000	40.0000	-11.426%	2	1,069	-2.625%
2026-04-09	45.1600	45.1600	45.1600	45.1600	+0.022%	10	1,069	-13.751%
2026-04-02	45.1500	45.2000	45.1000	45.1500	+8.743%	5	1,070	-13.732%
2026-04-01	41.5200	41.5200	41.5200	41.5200	+0.411%	10	1,070	-6.190%
2026-03-31	42.3600	42.3600	41.3500	41.3500	-6.764%	13	1,060	-5.804%
2026-03-30	44.3500	44.3500	44.3500	44.3500	+4.723%	1	1,058	-12.176%
2026-03-27	41.7500	43.0000	41.7500	42.3500	+12.933%	4	1,058	-8.028%
2026-03-25	35.1600	37.5000	35.1600	37.5000	-3.920%	2	1,056	+3.867%
2026-03-24	32.0000	39.0300	32.0000	39.0300	+36.708%	3	1,057	-0.205%
2026-03-23	29.8000	29.8100	28.4500	28.5500	-2.858%	94	1,055	+36.427%
2026-03-20	29.1500	29.4000	28.9500	29.3900	-1.804%	281	1,002	+32.528%
2026-03-19	28.3700	29.9300	28.3700	29.9300	+12.943%	145	916	+30.137%
2026-03-18	26.5000	26.5000	26.5000	26.5000	+1.884%	4	959	+46.981%
2026-03-17	29.2000	29.2000	25.6300	26.0100	-10.925%	36	959	+49.750%
2026-03-16	29.0000	29.4900	29.0000	29.2000	-10.154%	41	960	+33.390%
2026-03-13	31.8000	32.5000	31.8000	32.5000	-2.256%	22	958	+19.846%
2026-03-12	32.4300	33.6500	32.4300	33.2500	+0.151%	305	939	+17.143%
2026-03-11	30.6000	33.2200	30.6000	33.2000	+4.897%	7	650	+17.319%
2026-03-10	32.5500	32.9400	31.6500	31.6500	-17.749%	28	657	+23.065%
2026-03-06	38.5000	38.5000	38.3200	38.4800	+8.181%	16	642	+1.221%
2026-03-05	35.5700	35.5700	35.5700	35.5700	-6.812%	1	641	+9.502%
2026-03-04	37.5500	38.1700	37.5500	38.1700	+0.447%	2	640	+2.043%
2026-03-03	38.5000	39.2000	38.0000	38.0000	-7.317%	6	640	+2.500%
2026-03-02	42.0000	42.0000	41.0000	41.0000	-12.393%	3	639	-5.000%
2026-02-27	46.8000	46.8000	46.8000	46.8000	+4.721%	23	641	-16.774%
2026-02-26	44.6900	44.6900	44.6900	44.6900	-6.896%	1	648	-12.844%
2026-02-25	52.5000	52.5000	48.0000	48.0000	-23.906%	3	646	-18.854%
2026-02-23	61.1500	63.0800	61.1500	63.0800	+7.921%	11	646	-38.253%
2026-02-20	58.7500	59.0000	58.3500	58.4500	-12.735%	6	637	-33.362%
2026-02-06	66.9800	66.9800	66.9800	66.9800	-6.125%	1	637	-41.848%
2026-02-05	67.0000	71.3500	67.0000	71.3500	+7.309%	31	638	-45.410%
2026-02-03	66.2700	66.4900	66.2700	66.4900	+7.363%	2	667	-41.420%
2026-02-02	62.5000	62.5000	61.9300	61.9300	+5.863%	41	667	-37.106%
2026-01-30	58.5000	58.5000	58.5000	58.5000	+9.203%	1	670	-33.419%
2026-01-21	53.5700	53.5700	53.5700	53.5700	+7.570%	1	669	-27.291%
2026-01-16	49.6000	49.8000	49.6000	49.8000	+3.750%	2	668	-21.787%
2026-01-12	48.2500	48.2500	48.0000	48.0000	-1.840%	2	668	-18.854%
2026-01-08	48.9000	48.9000	48.8500	48.9000	-1.847%	27	668	-20.348%
2026-01-07	49.8200	49.8200	49.8200	49.8200	+5.328%	2	642	-21.819%
2026-01-06	47.9900	49.0000	47.2000	47.3000	-5.889%	15	644	-17.653%
2026-01-02	50.2600	50.2600	50.2600	50.2600	-0.278%	3	645	-22.503%
2025-12-31	50.4000	50.4000	50.4000	50.4000	+1.511%	40	602	-22.718%
2025-12-30	49.8000	49.8200	49.6500	49.6500	-0.799%	24	602	-21.551%
2025-12-29	49.7500	50.0500	49.7500	50.0500	+0.281%	75	578	-22.178%
2025-12-26	49.9100	49.9100	49.9100	49.9100	-0.518%	3	503	-21.960%
2025-12-24	50.4100	51.3000	50.1700	50.1700	+1.662%	14	512	-22.364%
2025-12-23	49.8000	49.8100	49.3500	49.3500	+7.073%	7	512	-21.074%
2025-12-22	45.3000	46.0900	45.3000	46.0900	-7.561%	4	508	-15.491%
2025-12-18	49.8600	49.8600	49.8600	49.8600	-7.237%	1	508	-21.881%
2025-12-15	52.6400	53.7500	52.6400	53.7500	+11.284%	5	509	-27.535%
2025-12-10	48.3000	48.3000	48.3000	48.3000	+4.320%	1	508	-19.358%
2025-12-09	47.6200	47.6200	46.3000	46.3000	-7.769%	13	507	-15.875%
2025-12-08	50.1700	50.2000	50.0500	50.2000	+2.449%	13	500	-22.410%
2025-12-04	49.0000	49.0000	49.0000	49.0000	-8.154%	1	491	-20.510%
2025-12-02	53.3500	53.3500	53.3500	53.3500	-2.200%	1	492	-26.992%
2025-12-01	54.2500	54.5500	54.2500	54.5500	-5.867%	2	491	-28.598%
2025-11-26	57.9500	57.9500	57.9500	57.9500	-3.417%	1	492	-32.787%
2025-11-21	60.0000	60.0000	60.0000	60.0000	-0.629%	1	492	-35.083%
2025-11-20	60.0000	60.3800	60.0000	60.3800	+3.126%	2	491	-35.492%
2025-11-19	56.1700	58.5500	56.1700	58.5500	+8.226%	3	489	-33.476%
2025-11-18	54.0000	54.1000	54.0000	54.1000	-2.117%	2	490	-28.004%
2025-11-17	52.8500	55.2700	52.8500	55.2700	+10.540%	17	490	-29.528%
2025-11-14	51.3500	51.9500	50.0000	50.0000	-1.961%	3	480	-22.100%
2025-11-13	50.2600	51.0500	50.2000	51.0000	+4.465%	9	479	-23.627%
2025-11-12	48.8200	48.8200	48.8200	48.8200	+8.973%	1	480	-20.217%
2025-11-07	44.8400	44.8400	44.8000	44.8000	+13.131%	4	481	-13.058%
2025-11-05	39.6000	39.6000	39.6000	39.6000	-5.489%	6	477	-1.641%
2025-11-04	40.3700	41.9000	40.3700	41.9000	+8.746%	2	471	-7.041%
2025-11-03	37.5900	39.6400	37.5900	38.5300	+11.681%	4	465	+1.090%
2025-10-24	34.5000	34.5000	34.5000	34.5000	-8.000%	1	465	+12.899%
2025-10-22	37.5000	37.5000	37.5000	37.5000	+6.474%	1	466	+3.867%
2025-10-16	34.0000	35.2200	34.0000	35.2200	+21.239%	3	465	+10.591%
2025-10-06	28.0000	29.1500	28.0000	29.0500	+5.330%	7	464	+34.079%
2025-10-03	27.5800	27.5800	27.5800	27.5800	-4.897%	1	469	+41.226%
2025-10-02	29.3000	29.3000	29.0000	29.0000	-18.768%	2	470	+34.310%
2025-10-01	35.7000	35.7000	35.7000	35.7000	+1.854%	1	470	+9.104%
2025-09-26	36.3000	36.3500	34.8800	35.0500	+1.919%	781	470	+11.127%
2025-09-25	34.2200	34.7500	34.1000	34.3900	+4.212%	69	70	+13.260%
2025-09-24	33.0000	33.0000	33.0000	33.0000	+2.326%	1	135	+18.030%
2025-09-22	31.0700	32.2500	31.0700	32.2500	+3.498%	2	136	+20.775%
2025-09-19	31.0000	31.1600	30.0000	31.1600	-2.013%	6	135	+25.000%
2025-09-18	31.8000	31.8000	31.8000	31.8000	-1.700%	2	139	+22.484%
2025-09-17	32.3500	32.3500	32.3500	32.3500	+0.466%	1	137	+20.402%
2025-09-16	32.1000	32.4500	32.1000	32.2000	-3.564%	7	136	+20.963%
2025-09-15	33.5300	33.5300	33.3900	33.3900	+1.182%	2	131	+16.652%
2025-09-12	33.0000	33.0000	33.0000	33.0000	-3.930%	1	129	+18.030%
2025-09-10	36.0000	36.0000	34.3500	34.3500	-8.032%	2	130	+13.392%
2025-09-09	37.3500	37.3500	37.3500	37.3500	-3.613%	2	128	+4.284%
2025-09-08	38.3000	38.7500	38.2500	38.7500	+4.730%	50	126	+0.516%
2025-09-04	36.9400	37.2000	36.9400	37.0000	+1.038%	5	121	+5.270%
2025-09-02	36.6200	36.6200	36.6200	36.6200	+5.230%	1	116	+6.363%
2025-08-27	34.4500	34.8000	34.4500	34.8000	-2.466%	2	115	+11.925%
2025-08-25	35.6800	35.6800	35.6800	35.6800	+13.270%	1	113	+9.165%
2025-08-14	32.4200	32.4200	31.5000	31.5000	+6.419%	3	112	+23.651%
2025-08-13	29.6000	29.6000	29.6000	29.6000	+16.261%	30	111	+31.588%
2025-08-12	25.4100	25.4600	24.4900	25.4600	-7.920%	34	81	+52.985%
2025-08-11	27.5300	27.6500	27.5300	27.6500	-4.983%	2	47	+40.868%
2025-08-05	29.1000	29.1000	29.1000	29.1000	+5.435%	4	47	+33.849%
2025-08-01	25.6200	27.6000	25.6200	27.6000	+18.353%	5	51	+41.123%
2025-07-30	22.9300	24.0300	22.9300	23.3200	-7.717%	32	47	+67.024%
2025-07-28	25.2900	25.2900	25.2700	25.2700	-5.744%	2	17	+54.135%
2025-07-25	26.7700	26.8100	26.7700	26.8100	+8.719%	2	17	+45.282%
2025-07-23	24.6500	24.6600	24.6500	24.6600	-1.753%	5	17	+57.948%
2025-07-22	25.0600	25.1000	25.0600	25.1000	+6.809%	15	20	+55.179%
2025-07-17	25.1900	25.1900	23.5000	23.5000	-18.966%	2	5	+65.745%
2025-07-15	29.0000	29.0000	29.0000	29.0000	-12.121%	2	4	+34.310%
2025-07-11	33.0000	33.0000	33.0000	33.0000	+11.675%	1	2	+18.030%
2025-07-10	29.3000	29.5500	29.3000	29.5500	-3.934%	2	1	+31.810%
2025-07-09	30.7600	30.7600	30.7600	30.7600	0.000%	1	0	+26.625%

.dark-mode .dmZtmJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dmZtmJ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P120CRCL Dec 18 2026 120.00 Put (CRCL261218P00120000)option OPRA

CRCL20261218P120
CRCL Dec 18 2026 120.00 Put (CRCL261218P00120000)
option OPRA