Dark

CRCL20261218P125
CRCL Dec 18 2026 125.00 Put (CRCL261218P00125000)
option OPRA

EOD

Oct 1, 2026

42.60+28.313%(+9.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	42.6000	42.6000	42.6000	42.6000	+28.313%	1	137	0.000%
2026-09-21	33.2000	33.2000	33.2000	33.2000	0.000%	1	136	+28.313%
2026-09-03	33.2000	33.2000	33.2000	33.2000	-19.123%	6	136	+28.313%
2026-09-02	41.0000	41.0500	41.0000	41.0500	+7.884%	10	136	+3.776%
2026-08-27	38.6000	38.6000	38.0500	38.0500	-19.214%	3	133	+11.958%
2026-08-20	47.1000	47.1000	47.1000	47.1000	-20.627%	10	133	-9.554%
2026-07-22	59.3400	59.3400	59.3400	59.3400	-11.234%	1	137	-28.210%
2026-07-14	66.8500	66.8500	66.8500	66.8500	+16.891%	1	138	-36.275%
2026-06-30	57.1900	57.1900	57.1900	57.1900	+19.022%	6	138	-25.511%
2026-06-15	48.0500	48.0500	48.0500	48.0500	-9.254%	1	138	-11.342%
2026-06-12	52.9500	52.9500	52.9500	52.9500	+4.438%	1	137	-19.547%
2026-06-10	50.7000	50.7000	50.7000	50.7000	-4.159%	1	138	-15.976%
2026-06-09	52.9000	52.9000	52.9000	52.9000	+15.125%	1	138	-19.471%
2026-06-04	45.9500	45.9500	45.9500	45.9500	+4.527%	1	137	-7.291%
2026-06-03	43.9600	43.9600	43.9600	43.9600	+11.715%	4	137	-3.094%
2026-05-27	38.4500	39.3500	38.4500	39.3500	+16.489%	4	135	+8.259%
2026-05-21	33.7800	33.7800	33.7800	33.7800	-7.579%	4	135	+26.110%
2026-05-15	36.8800	36.8800	36.5500	36.5500	+9.431%	6	138	+16.553%
2026-05-14	32.7200	34.4000	30.8800	33.4000	-0.269%	110	138	+27.545%
2026-05-13	33.4900	33.4900	33.4900	33.4900	+15.483%	1	114	+27.202%
2026-05-11	35.7400	35.7400	29.0000	29.0000	-20.000%	16	114	+46.897%
2026-05-07	34.9000	36.2500	34.9000	36.2500	+4.527%	3	120	+17.517%
2026-05-06	34.6800	34.6800	34.6800	34.6800	-2.034%	2	120	+22.837%
2026-05-05	34.6000	35.5700	34.6000	35.4000	-0.979%	15	119	+20.339%
2026-05-04	36.0000	36.0000	35.6000	35.7500	-14.881%	5	117	+19.161%
2026-04-23	42.0000	42.0000	42.0000	42.0000	+5.000%	1	119	+1.429%
2026-04-16	40.0000	40.0000	40.0000	40.0000	+5.263%	3	118	+6.500%
2026-04-14	38.0000	38.0000	38.0000	38.0000	-14.202%	1	121	+12.105%
2026-04-13	44.2900	44.2900	44.2900	44.2900	+0.090%	22	120	-3.816%
2026-03-27	44.2500	44.2500	44.2500	44.2500	+4.118%	2	136	-3.729%
2026-03-26	42.4100	42.5000	42.4100	42.5000	+1.675%	2	138	+0.235%
2026-03-25	40.9100	41.8000	40.9100	41.8000	+3.568%	6	137	+1.914%
2026-03-24	40.3600	40.3600	40.3600	40.3600	+29.359%	3	131	+5.550%
2026-03-23	31.9500	31.9500	31.2000	31.2000	-2.347%	4	128	+36.538%
2026-03-19	31.0000	32.8700	31.0000	31.9500	+8.747%	100	126	+33.333%
2026-03-18	29.3800	29.3800	29.3800	29.3800	+4.929%	1	114	+44.997%
2026-03-17	31.8000	31.8000	28.0000	28.0000	-11.950%	20	115	+52.143%
2026-03-16	31.7300	31.8000	31.7300	31.8000	-8.489%	12	115	+33.962%
2026-03-13	34.7500	34.7500	34.7500	34.7500	-14.303%	1	103	+22.590%
2026-03-05	40.4000	40.5500	40.4000	40.5500	-2.641%	2	103	+5.055%
2026-03-04	41.6500	41.6500	41.6500	41.6500	-19.126%	1	103	+2.281%
2026-02-27	51.5000	51.5000	51.5000	51.5000	-2.830%	18	102	-17.282%
2026-02-25	53.0000	53.0000	53.0000	53.0000	-24.014%	4	102	-19.623%
2026-02-11	69.7500	69.7500	69.7500	69.7500	-2.652%	1	102	-38.925%
2026-02-06	71.6500	71.6500	71.6500	71.6500	-1.444%	1	102	-40.544%
2026-02-05	73.0000	73.1000	72.7000	72.7000	+0.276%	18	102	-41.403%
2026-02-04	72.5000	72.5000	72.5000	72.5000	+2.866%	1	84	-41.241%
2026-02-03	70.4800	70.4800	70.4800	70.4800	+9.018%	10	85	-39.557%
2026-01-30	64.7000	64.7000	64.6500	64.6500	+10.155%	5	85	-34.107%
2026-01-23	58.6900	58.6900	58.6900	58.6900	+8.384%	10	85	-27.415%
2025-12-29	54.1500	54.1500	54.1500	54.1500	+0.148%	28	75	-21.330%
2025-12-23	54.0700	54.0700	54.0700	54.0700	+0.558%	40	50	-21.213%
2025-12-16	53.8100	53.8100	53.7700	53.7700	+2.811%	2	50	-20.774%
2025-12-11	52.3000	52.3000	52.3000	52.3000	+5.126%	8	51	-18.547%
2025-12-09	49.7500	49.7500	49.7500	49.7500	-8.548%	1	59	-14.372%
2025-12-08	54.2500	54.4000	54.2500	54.4000	-3.030%	2	59	-21.691%
2025-11-28	56.1000	56.1000	56.1000	56.1000	-11.164%	1	59	-24.064%
2025-11-25	62.5000	63.1500	62.5000	63.1500	+2.650%	3	58	-32.542%
2025-11-24	61.5200	61.5200	61.5200	61.5200	-3.604%	1	56	-30.754%
2025-11-21	65.4500	65.4500	63.8200	63.8200	+0.631%	3	55	-33.250%
2025-11-19	63.5800	63.5800	63.4200	63.4200	+9.063%	41	55	-32.829%
2025-11-18	58.1500	58.1500	58.1500	58.1500	+6.171%	1	55	-26.741%
2025-11-14	55.7000	55.7000	54.7700	54.7700	-0.869%	4	55	-22.220%
2025-11-13	54.9500	55.2500	54.9500	55.2500	+5.238%	6	53	-22.896%
2025-11-12	54.0700	54.0700	52.5000	52.5000	+11.583%	13	57	-18.857%
2025-11-07	49.0000	49.0200	47.0500	47.0500	+0.384%	6	52	-9.458%
2025-11-06	46.8700	46.8700	46.8700	46.8700	+4.179%	2	51	-9.110%
2025-11-04	44.9900	44.9900	44.9900	44.9900	+4.385%	5	53	-5.312%
2025-11-03	43.5000	43.5000	42.4700	43.1000	+4.713%	3	55	-1.160%
2025-10-31	41.1600	41.1600	41.1600	41.1600	+6.909%	1	55	+3.499%
2025-10-30	38.5000	38.5000	38.5000	38.5000	-7.630%	10	54	+10.649%
2025-10-22	41.6800	41.6800	41.6800	41.6800	+5.519%	1	44	+2.207%
2025-10-21	39.5000	39.5000	39.5000	39.5000	-0.679%	1	45	+7.848%
2025-10-17	40.9700	40.9700	39.7700	39.7700	+17.942%	20	46	+7.116%
2025-10-07	32.5800	33.7200	32.5800	33.7200	+11.104%	4	26	+26.335%
2025-10-03	30.3500	30.3500	30.3500	30.3500	-20.757%	1	25	+40.362%
2025-09-25	37.5900	38.3000	37.5300	38.3000	+9.429%	3	24	+11.227%
2025-09-22	35.0000	35.0000	35.0000	35.0000	+5.740%	1	24	+21.714%
2025-09-17	33.1000	33.1000	33.1000	33.1000	-11.710%	2	23	+28.701%
2025-09-11	37.4900	37.4900	37.4900	37.4900	-5.113%	2	25	+13.630%
2025-09-10	38.2500	39.5100	38.2500	39.5100	+6.640%	6	27	+7.821%
2025-08-27	38.0000	38.0000	37.0500	37.0500	-2.756%	5	25	+14.980%
2025-08-25	35.7500	38.5700	35.7500	38.1000	+15.002%	16	23	+11.811%
2025-08-22	33.1300	33.1300	33.1300	33.1300	-4.826%	1	10	+28.584%
2025-08-20	36.6500	36.6500	34.8100	34.8100	+4.849%	3	11	+22.379%
2025-08-15	33.2000	33.2000	33.2000	33.2000	+14.089%	1	9	+28.313%
2025-08-12	29.1000	29.1000	29.1000	29.1000	-7.590%	1	8	+46.392%
2025-08-06	31.4900	31.4900	31.4900	31.4900	+23.490%	2	7	+35.281%
2025-07-31	25.5000	25.5000	25.5000	25.5000	-7.809%	1	6	+67.059%
2025-07-29	27.6600	27.6600	27.6600	27.6600	-0.718%	10	6	+54.013%
2025-07-28	27.8600	27.8600	27.8600	27.8600	+1.753%	10	12	+52.907%
2025-07-21	27.3800	27.3800	27.3800	27.3800	-8.885%	1	2	+55.588%
2025-07-16	29.2000	30.0500	29.2000	30.0500	-10.030%	2	3	+41.764%
2025-07-15	33.4000	33.4000	33.4000	33.4000	-0.595%	2	3	+27.545%
2025-07-14	33.6000	33.6000	33.6000	33.6000	-4.000%	1	1	+26.786%
2025-07-11	35.0000	35.0000	35.0000	35.0000	0.000%	1	1	+21.714%

.dark-mode .zykBL2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zykBL2{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P125CRCL Dec 18 2026 125.00 Put (CRCL261218P00125000)option OPRA

CRCL20261218P125
CRCL Dec 18 2026 125.00 Put (CRCL261218P00125000)
option OPRA