Dark

CRCL20261218P140
CRCL Dec 18 2026 140.00 Put (CRCL261218P00140000)
option OPRA

EOD

Sep 28, 2026

55.05-5.004%(-2.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	55.0500	55.0500	55.0500	55.0500	-5.004%	5	409	0.000%
2026-09-17	58.0500	58.0500	57.9000	57.9500	+5.039%	5	409	-5.004%
2026-09-15	54.3700	55.1700	54.3700	55.1700	+6.096%	10	413	-0.218%
2026-09-10	52.0000	52.0000	52.0000	52.0000	-1.887%	1	413	+5.865%
2026-08-26	53.0000	53.0000	53.0000	53.0000	-11.386%	10	413	+3.868%
2026-08-20	60.5200	60.5200	59.8100	59.8100	-23.261%	2	403	-7.959%
2026-07-28	77.9400	77.9400	77.9400	77.9400	+0.620%	1	403	-29.369%
2026-06-30	74.4800	77.4600	74.4800	77.4600	+12.017%	107	403	-28.931%
2026-06-26	69.1500	69.1500	69.1500	69.1500	-2.399%	3	501	-20.390%
2026-06-24	70.8500	70.8500	70.8500	70.8500	+7.921%	1	504	-22.301%
2026-06-18	65.6500	65.6500	65.6400	65.6500	+35.138%	200	658	-16.146%
2026-06-01	48.4500	48.5800	48.4500	48.5800	+12.506%	20	658	+13.318%
2026-05-14	43.5300	43.5300	43.1800	43.1800	+2.932%	6	654	+27.490%
2026-05-13	41.9500	41.9500	41.9500	41.9500	+11.273%	2	646	+31.228%
2026-05-11	40.0000	40.0000	37.6500	37.7000	-18.837%	303	646	+46.021%
2026-05-08	46.4500	46.4500	46.4500	46.4500	+1.864%	1	677	+18.515%
2026-05-07	45.0000	45.7500	45.0000	45.6000	+6.692%	8	677	+20.724%
2026-05-06	43.8500	43.8500	42.7400	42.7400	-4.170%	6	677	+28.802%
2026-05-04	47.3500	47.3500	44.6000	44.6000	-17.939%	54	673	+23.430%
2026-04-23	54.3500	54.3500	54.3500	54.3500	+3.425%	1	699	+1.288%
2026-04-20	52.5500	52.5500	52.5500	52.5500	+6.162%	20	699	+4.757%
2026-04-14	49.4800	49.5000	49.4800	49.5000	-20.226%	2	712	+11.212%
2026-04-10	62.0500	62.0500	62.0500	62.0500	+7.353%	1	711	-11.281%
2026-04-06	58.0000	58.0000	57.8000	57.8000	-1.533%	150	711	-4.758%
2026-03-31	58.7000	58.7000	58.7000	58.7000	+0.876%	1	632	-6.218%
2026-03-30	58.1900	58.1900	58.1900	58.1900	+1.095%	1	633	-5.396%
2026-03-27	57.5400	57.5600	57.5400	57.5600	+43.541%	2	633	-4.361%
2026-03-20	40.1000	40.1000	40.1000	40.1000	+10.835%	50	635	+37.282%
2026-03-17	36.8000	37.0000	36.1800	36.1800	-10.996%	8	622	+52.156%
2026-03-16	40.8600	41.1000	40.6500	40.6500	-19.537%	380	622	+35.424%
2026-03-05	50.5200	50.5200	50.5200	50.5200	-1.405%	2	372	+8.967%
2026-03-04	51.2400	51.2400	51.2400	51.2400	-7.258%	1	373	+7.436%
2026-03-02	58.6500	58.6500	55.2500	55.2500	-9.560%	12	373	-0.362%
2026-02-26	61.3000	62.1700	59.7700	61.0900	-23.923%	7	377	-9.887%
2026-02-23	80.3000	80.3000	80.3000	80.3000	-9.775%	3	379	-31.445%
2026-02-04	89.0000	89.0000	89.0000	89.0000	+14.278%	1	382	-38.146%
2026-01-30	77.8800	77.8800	77.8800	77.8800	+7.199%	1	383	-29.314%
2026-01-22	72.6500	72.6500	72.6500	72.6500	+1.339%	1	384	-24.226%
2026-01-21	71.6900	71.6900	71.6900	71.6900	+4.917%	2	383	-23.211%
2026-01-16	68.3300	68.3300	68.3300	68.3300	+1.305%	8	381	-19.435%
2025-12-29	67.3500	67.4500	67.3500	67.4500	+0.537%	2	381	-18.384%
2025-12-26	67.0900	67.0900	67.0900	67.0900	-0.342%	4	381	-17.946%
2025-12-16	67.3200	67.3200	67.3200	67.3200	+1.233%	1	381	-18.226%
2025-12-15	66.5000	66.5000	66.5000	66.5000	+1.218%	1	381	-17.218%
2025-12-03	66.5500	66.5500	65.7000	65.7000	-6.076%	5	381	-16.210%
2025-11-28	69.9500	69.9500	69.9500	69.9500	-8.286%	1	378	-21.301%
2025-11-25	76.2700	76.2700	76.2700	76.2700	+0.820%	1	379	-27.822%
2025-11-20	73.0100	75.6500	73.0100	75.6500	-1.715%	2	378	-27.231%
2025-11-19	76.7200	76.9700	76.6200	76.9700	+7.500%	8	376	-28.479%
2025-11-17	69.9000	71.6000	69.7000	71.6000	+5.263%	8	370	-23.115%
2025-11-14	68.0000	68.2800	68.0000	68.0200	+0.103%	104	367	-19.068%
2025-11-13	68.2000	68.3000	67.6500	67.9500	+4.346%	60	265	-18.985%
2025-11-12	65.1200	65.1200	65.1200	65.1200	+10.560%	1	247	-15.464%
2025-11-06	58.0700	58.9000	58.0700	58.9000	+4.433%	2	247	-6.537%
2025-11-04	56.3800	56.4000	56.3800	56.4000	+2.490%	2	245	-2.394%
2025-11-03	54.5000	55.0300	54.5000	55.0300	+2.745%	2	241	+0.036%
2025-10-30	51.1300	53.6000	51.1300	53.5600	+13.957%	11	241	+2.782%
2025-10-16	47.0000	47.0000	47.0000	47.0000	-1.571%	1	238	+17.128%
2025-10-15	47.7500	47.7500	47.7500	47.7500	+0.315%	1	237	+15.288%
2025-10-10	43.2100	48.3500	43.2100	47.6000	+14.286%	6	236	+15.651%
2025-10-07	40.0500	41.6500	40.0500	41.6500	-6.024%	2	238	+32.173%
2025-10-03	44.3000	44.3200	44.3000	44.3200	+6.513%	2	237	+24.210%
2025-10-02	41.6600	41.6700	41.6100	41.6100	-9.857%	11	237	+32.300%
2025-09-29	46.1600	46.1600	46.1600	46.1600	-3.229%	1	238	+19.259%
2025-09-25	47.1500	47.7000	46.9500	47.7000	+6.568%	3	238	+15.409%
2025-09-22	44.7600	44.7600	44.7600	44.7600	+2.238%	2	238	+22.989%
2025-09-19	43.7800	43.7800	43.7800	43.7800	-15.023%	1	236	+25.742%
2025-09-09	51.5200	51.5200	51.5200	51.5200	-3.521%	1	236	+6.852%
2025-09-08	55.0000	55.0500	52.3500	53.4000	+6.058%	16	235	+3.090%
2025-09-02	50.3500	50.3500	50.3500	50.3500	+9.457%	1	227	+9.335%
2025-08-28	46.0000	46.0000	46.0000	46.0000	-4.860%	1	226	+19.674%
2025-08-27	48.3500	48.3500	48.3500	48.3500	-1.226%	2	225	+13.857%
2025-08-25	49.0500	49.0500	48.9500	48.9500	+13.705%	2	227	+12.462%
2025-08-22	40.7500	43.0500	40.7500	43.0500	-10.685%	2	227	+27.875%
2025-08-20	48.2000	48.2000	48.2000	48.2000	+2.270%	1	227	+14.212%
2025-08-19	45.5000	47.1300	45.5000	47.1300	+7.114%	10	228	+16.805%
2025-08-15	43.7300	44.0000	43.7300	44.0000	+4.389%	4	219	+25.114%
2025-08-14	44.2700	44.9700	42.0500	42.1500	+2.805%	7	219	+30.605%
2025-08-13	42.7000	42.7000	39.1800	41.0000	+4.405%	70	213	+34.268%
2025-08-12	33.5200	39.2700	33.5200	39.2700	+0.255%	13	227	+40.183%
2025-08-11	39.6300	39.6300	38.4700	39.1700	-6.893%	23	227	+40.541%
2025-08-07	39.8900	42.0700	39.8900	42.0700	+5.439%	10	217	+30.853%
2025-08-06	39.0000	39.9000	39.0000	39.9000	+2.968%	4	211	+37.970%
2025-08-05	38.7500	38.7500	38.7500	38.7500	-4.557%	1	210	+42.065%
2025-08-04	39.5300	41.4900	39.5300	40.6000	+20.154%	3	211	+35.591%
2025-07-30	34.2700	34.2700	33.5400	33.7900	-3.457%	3	210	+62.918%
2025-07-29	36.0900	36.0900	35.0000	35.0000	-5.072%	3	210	+57.286%
2025-07-28	36.1100	36.8700	35.9900	36.8700	+3.976%	9	209	+49.308%
2025-07-24	34.7200	35.4600	33.8800	35.4600	+1.575%	7	205	+55.245%
2025-07-23	34.7300	35.0200	34.7000	34.9100	-2.486%	4	204	+57.691%
2025-07-22	35.4600	37.7000	35.3100	35.8000	+6.802%	411	203	+53.771%
2025-07-21	33.0000	34.6600	33.0000	33.5200	0.000%	4	2	+64.230%

.dark-mode .CDGX5m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CDGX5m{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P140CRCL Dec 18 2026 140.00 Put (CRCL261218P00140000)option OPRA

CRCL20261218P140
CRCL Dec 18 2026 140.00 Put (CRCL261218P00140000)
option OPRA