Dark

CRCL20261218P130
CRCL Dec 18 2026 130.00 Put (CRCL261218P00130000)
option OPRA

EOD

Sep 28, 2026

46.10+17.154%(+6.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	46.1000	46.1000	46.1000	46.1000	+17.154%	5	329	0.000%
2026-09-21	39.3000	39.3500	39.3000	39.3500	-21.614%	10	324	+17.154%
2026-09-16	50.2000	50.2000	50.2000	50.2000	+8.729%	1	324	-8.167%
2026-09-15	45.3700	46.1700	45.3700	46.1700	+11.522%	10	324	-0.152%
2026-09-14	41.4000	41.4000	41.4000	41.4000	-4.762%	1	314	+11.353%
2026-09-10	43.4700	43.4700	43.4700	43.4700	+17.486%	1	314	+6.050%
2026-09-04	37.0000	37.0000	37.0000	37.0000	-2.760%	2	312	+24.595%
2026-09-03	37.9800	38.0500	37.9800	38.0500	-13.068%	2	312	+21.156%
2026-09-01	43.7700	43.7700	43.7700	43.7700	-6.952%	1	312	+5.323%
2026-08-26	44.5000	47.0400	44.5000	47.0400	+6.113%	11	312	-1.998%
2026-08-25	44.3300	44.3300	44.3300	44.3300	-13.418%	2	312	+3.993%
2026-08-20	51.2000	51.2000	51.2000	51.2000	-9.091%	6	312	-9.961%
2026-08-19	56.3200	56.3200	56.3200	56.3200	-18.140%	10	313	-18.146%
2026-07-29	68.8000	68.8000	68.8000	68.8000	+1.850%	1	313	-32.994%
2026-07-28	69.9100	69.9100	67.5500	67.5500	+2.395%	2	313	-31.754%
2026-07-10	65.9700	65.9700	65.9700	65.9700	-4.571%	1	313	-30.120%
2026-06-30	66.0500	69.1300	66.0500	69.1300	+12.407%	3	313	-33.314%
2026-06-24	61.5000	61.5000	61.5000	61.5000	+5.761%	1	313	-25.041%
2026-06-23	58.2000	58.2000	58.1500	58.1500	+1.537%	3	314	-20.722%
2026-06-18	56.5000	57.2700	56.5000	57.2700	+5.025%	6	316	-19.504%
2026-06-17	54.5300	54.5300	54.5300	54.5300	+1.735%	1	316	-15.459%
2026-06-15	53.6000	53.6000	53.6000	53.6000	-2.368%	10	316	-13.993%
2026-06-08	56.3500	56.3500	54.9000	54.9000	-3.684%	2	316	-16.029%
2026-06-05	57.0000	57.0000	57.0000	57.0000	+40.221%	1	316	-19.123%
2026-05-29	40.6500	40.6500	40.6500	40.6500	-6.120%	1	315	+13.407%
2026-05-28	43.4000	43.6000	43.3000	43.3000	+6.127%	25	316	+6.467%
2026-05-26	40.7000	40.8000	40.7000	40.8000	+10.960%	3	320	+12.990%
2026-05-22	36.6400	36.7700	36.6400	36.7700	-5.887%	31	320	+25.374%
2026-05-19	39.0700	39.0700	39.0700	39.0700	-4.823%	1	320	+17.993%
2026-05-18	39.9000	41.1000	39.6900	41.0500	+12.806%	48	320	+12.302%
2026-05-14	37.2000	37.2000	36.3900	36.3900	+6.217%	3	320	+26.683%
2026-05-13	37.2800	37.2800	33.9000	34.2600	-1.410%	11	276	+34.559%
2026-05-12	31.9300	35.3000	31.5700	34.7500	+6.269%	107	276	+32.662%
2026-05-11	37.0000	37.0000	31.1700	32.7000	-15.895%	104	276	+40.979%
2026-05-08	39.4600	39.4600	38.8800	38.8800	-1.194%	4	220	+18.570%
2026-05-07	37.9700	39.3500	37.9700	39.3500	+9.003%	10	218	+17.154%
2026-05-06	38.5700	38.5700	36.1000	36.1000	-7.293%	9	217	+27.701%
2026-05-05	38.0000	38.9600	37.7200	38.9400	+1.698%	92	214	+18.387%
2026-05-04	38.2000	38.2900	38.2000	38.2900	-19.996%	6	140	+20.397%
2026-04-27	47.8600	47.8600	47.8600	47.8600	+4.157%	2	134	-3.677%
2026-04-24	45.9500	45.9500	45.9500	45.9500	+0.262%	7	134	+0.326%
2026-04-23	45.8300	45.8300	45.8300	45.8300	+8.141%	10	138	+0.589%
2026-04-15	42.5500	42.5500	42.3800	42.3800	-12.093%	2	148	+8.778%
2026-04-13	48.2100	48.2100	48.2100	48.2100	-10.140%	10	148	-4.377%
2026-04-10	53.6500	53.6500	53.6500	53.6500	+1.322%	1	138	-14.073%
2026-04-02	52.9500	52.9500	52.9500	52.9500	+23.484%	2	139	-12.937%
2026-03-25	42.8800	42.8800	42.8800	42.8800	+26.118%	1	139	+7.509%
2026-03-23	34.0000	34.0000	34.0000	34.0000	+0.354%	1	140	+35.588%
2026-03-20	32.6000	33.8800	32.6000	33.8800	+8.939%	12	140	+36.068%
2026-03-17	34.1800	34.1800	31.1000	31.1000	-9.117%	25	139	+48.232%
2026-03-16	36.9000	36.9000	34.2200	34.2200	-12.256%	18	137	+34.717%
2026-03-13	39.0000	39.0000	39.0000	39.0000	-2.280%	1	141	+18.205%
2026-03-12	39.9100	39.9100	39.9100	39.9100	+2.333%	30	140	+15.510%
2026-03-11	38.0000	39.0000	38.0000	39.0000	-15.876%	2	110	+18.205%
2026-03-06	46.9500	46.9500	46.3600	46.3600	-14.936%	8	109	-0.561%
2026-02-27	54.5000	54.5000	54.5000	54.5000	+4.226%	1	114	-15.413%
2026-02-26	52.2900	52.2900	52.2900	52.2900	-8.807%	1	115	-11.838%
2026-02-25	61.1300	61.1300	57.3400	57.3400	-16.170%	3	119	-19.602%
2026-02-20	68.4000	68.4000	68.4000	68.4000	-5.707%	2	119	-32.602%
2026-02-17	72.5400	72.5400	72.5400	72.5400	-2.118%	1	117	-36.449%
2026-02-06	78.9500	78.9500	74.1100	74.1100	-7.084%	2	116	-37.795%
2026-02-05	79.7600	79.7600	79.7600	79.7600	-0.362%	10	118	-42.202%
2026-02-04	80.0500	80.0500	80.0500	80.0500	+25.865%	1	108	-42.411%
2026-01-21	63.6000	63.6000	63.6000	63.6000	+11.267%	2	109	-27.516%
2026-01-02	57.1600	57.1600	57.1600	57.1600	-2.291%	7	107	-19.349%
2025-12-29	58.5300	58.5300	58.3000	58.5000	+0.619%	7	107	-21.197%
2025-12-23	58.1400	58.1400	58.1400	58.1400	+1.378%	40	107	-20.709%
2025-12-17	57.3500	57.3500	57.3500	57.3500	-4.337%	2	147	-19.616%
2025-12-15	59.9500	59.9500	59.9500	59.9500	+9.000%	5	149	-23.103%
2025-12-09	55.0000	55.0000	55.0000	55.0000	-6.143%	1	149	-16.182%
2025-12-03	60.6500	60.6500	58.4000	58.6000	-2.755%	9	148	-21.331%
2025-11-28	60.2600	60.2600	60.2600	60.2600	-7.859%	1	143	-23.498%
2025-11-24	65.4000	65.4000	65.4000	65.4000	-4.748%	7	142	-29.511%
2025-11-21	68.6600	68.6600	68.6600	68.6600	+2.127%	1	135	-32.858%
2025-11-20	67.2300	67.2300	67.2300	67.2300	-1.335%	1	134	-31.429%
2025-11-19	67.9000	68.1400	67.2800	68.1400	+6.937%	43	134	-32.345%
2025-11-17	62.7000	63.7200	62.6000	63.7200	+6.200%	3	91	-27.652%
2025-11-14	60.0000	60.0000	60.0000	60.0000	+0.587%	2	92	-23.167%
2025-11-13	58.7300	59.8500	58.7300	59.6500	+6.233%	7	94	-22.716%
2025-11-12	56.1500	56.1500	56.1500	56.1500	+11.056%	4	100	-17.898%
2025-11-11	50.5600	50.5600	50.5600	50.5600	+1.323%	2	100	-8.821%
2025-11-10	51.4000	51.4000	49.9000	49.9000	-4.589%	4	98	-7.615%
2025-11-07	52.3000	52.3000	52.3000	52.3000	+9.460%	3	100	-11.855%
2025-11-03	45.6300	47.7800	45.6300	47.7800	+19.152%	2	97	-3.516%
2025-10-28	40.1000	40.1000	40.1000	40.1000	-2.195%	5	97	+14.963%
2025-10-24	41.0000	41.0000	41.0000	41.0000	+1.990%	1	92	+12.439%
2025-10-20	40.2000	40.2000	40.2000	40.2000	-4.057%	1	93	+14.677%
2025-10-16	41.9000	41.9000	41.9000	41.9000	+2.195%	1	93	+10.024%
2025-10-13	41.0000	41.0000	41.0000	41.0000	+11.443%	1	92	+12.439%
2025-10-10	36.7900	36.7900	36.7900	36.7900	-0.568%	1	92	+25.306%
2025-10-07	34.8000	37.0000	34.2500	37.0000	+2.835%	3	92	+24.595%
2025-10-06	35.7500	35.9800	35.7500	35.9800	-3.019%	2	92	+28.127%
2025-10-02	36.0500	37.1000	36.0500	37.1000	-6.360%	6	92	+24.259%
2025-09-29	39.3200	39.6200	39.3200	39.6200	-4.530%	8	92	+16.355%
2025-09-25	41.5000	41.5000	41.5000	41.5000	+15.278%	2	84	+11.084%
2025-09-19	36.0200	36.0200	36.0000	36.0000	-5.263%	2	84	+28.056%
2025-09-18	38.0400	38.0400	38.0000	38.0000	-8.434%	2	86	+21.316%
2025-09-17	37.5000	41.5000	36.5500	41.5000	+7.792%	8	88	+11.084%
2025-09-16	37.9000	38.5000	37.9000	38.5000	-6.029%	2	92	+19.740%
2025-09-11	41.0000	41.6200	38.9500	40.9700	-6.886%	23	91	+12.521%
2025-09-10	44.0000	44.0000	44.0000	44.0000	-8.695%	2	79	+4.773%
2025-09-05	45.7800	48.1900	45.7800	48.1900	+6.380%	3	77	-4.337%
2025-09-04	45.7200	45.7200	45.3000	45.3000	+4.018%	2	76	+1.766%
2025-09-03	44.7000	44.7000	43.5500	43.5500	+1.729%	2	75	+5.855%
2025-09-02	40.4800	42.9200	40.4800	42.8100	+6.360%	14	73	+7.685%
2025-08-29	40.2500	40.2500	40.2500	40.2500	+0.424%	1	61	+14.534%
2025-08-28	39.7700	40.0800	39.7700	40.0800	+0.957%	4	61	+15.020%
2025-08-26	39.7000	39.7000	39.7000	39.7000	-6.917%	1	60	+16.121%
2025-08-25	39.7800	42.6500	39.7800	42.6500	+14.836%	56	60	+8.089%
2025-08-22	37.1400	37.1400	37.1400	37.1400	-6.964%	1	33	+24.125%
2025-08-20	39.0800	40.1400	39.0800	39.9200	+3.904%	6	33	+15.481%
2025-08-19	38.7000	38.8000	37.1800	38.4200	+4.915%	12	28	+19.990%
2025-08-18	36.6200	36.6200	36.6200	36.6200	-3.632%	1	20	+25.887%
2025-08-14	38.0000	38.0000	38.0000	38.0000	+14.630%	1	20	+21.316%
2025-08-13	33.7500	33.7500	33.1500	33.1500	-4.467%	11	19	+39.065%
2025-08-11	34.7000	34.7000	34.7000	34.7000	+0.960%	1	8	+32.853%
2025-08-07	34.3200	34.3700	34.3200	34.3700	-1.292%	2	8	+34.129%
2025-08-04	34.8200	34.8200	34.8200	34.8200	+15.222%	5	8	+32.395%
2025-08-01	30.8500	30.8500	30.2200	30.2200	-0.198%	2	4	+52.548%
2025-07-29	30.2800	30.2800	30.2800	30.2800	0.000%	1	4	+52.246%
2025-07-28	31.4000	31.4000	30.2800	30.2800	-15.889%	3	3	+52.246%
2025-07-24	36.0000	36.0000	36.0000	36.0000	+19.880%	1	3	+28.056%
2025-07-23	30.0300	30.0300	30.0300	30.0300	-4.211%	1	4	+53.513%
2025-07-22	31.3500	31.3500	31.3500	31.3500	+13.177%	1	3	+47.049%
2025-07-17	28.8000	28.8000	27.7000	27.7000	-19.266%	2	2	+66.426%
2025-07-10	34.3100	34.3100	34.3100	34.3100	0.000%	1	1	+34.363%

.dark-mode .RkP0Lv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RkP0Lv{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P130CRCL Dec 18 2026 130.00 Put (CRCL261218P00130000)option OPRA

CRCL20261218P130
CRCL Dec 18 2026 130.00 Put (CRCL261218P00130000)
option OPRA