Dark

CRCL20261218P150
CRCL Dec 18 2026 150.00 Put (CRCL261218P00150000)
option OPRA

Inactive

Sep 22, 2026

56.85+0.053%(+0.03)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	58.1000	58.1000	56.8500	56.8500	+0.053%	11	233	0.000%
2026-09-21	56.8200	56.8200	56.8200	56.8200	+6.166%	1	243	+0.053%
2026-09-04	53.5000	53.5200	53.5000	53.5200	-16.830%	2	244	+6.222%
2026-09-02	64.3500	64.3500	64.3500	64.3500	+1.418%	1	244	-11.655%
2026-08-21	63.4500	63.4500	63.4500	63.4500	-26.092%	1	245	-10.402%
2026-07-28	85.8500	85.8500	85.8500	85.8500	+1.179%	3	246	-33.780%
2026-07-22	84.8500	84.8500	84.8500	84.8500	+4.367%	1	249	-32.999%
2026-07-21	81.3000	81.3000	81.3000	81.3000	-4.968%	3	248	-30.074%
2026-07-15	85.8500	85.8500	85.5500	85.5500	+6.538%	5	248	-33.548%
2026-06-24	80.3000	80.3000	80.3000	80.3000	+7.930%	1	245	-29.203%
2026-06-16	74.4000	74.4000	74.4000	74.4000	+37.778%	10	244	-23.589%
2026-05-15	54.0000	54.0000	54.0000	54.0000	+7.356%	1	254	+5.278%
2026-05-14	50.3000	50.3000	50.3000	50.3000	+2.548%	5	253	+13.022%
2026-05-13	49.0500	49.0500	49.0500	49.0500	-7.887%	1	248	+15.902%
2026-05-07	50.4900	53.2500	50.4900	53.2500	+0.472%	5	248	+6.761%
2026-05-05	51.9600	53.5000	51.9600	53.0000	+1.923%	4	248	+7.264%
2026-05-04	55.0000	55.0000	52.0000	52.0000	-13.333%	2	249	+9.327%
2026-04-23	60.0000	60.0000	60.0000	60.0000	0.000%	1	250	-5.250%
2026-04-17	60.0000	60.0000	60.0000	60.0000	+5.263%	1	249	-5.250%
2026-04-14	56.1200	57.0000	56.1200	57.0000	-15.052%	53	248	-0.263%
2026-03-31	67.1000	67.1000	67.1000	67.1000	+10.690%	1	196	-15.276%
2026-03-24	60.6200	60.6200	60.6200	60.6200	+34.115%	3	195	-6.219%
2026-03-18	45.2000	45.2000	45.2000	45.2000	+4.630%	1	198	+25.774%
2026-03-17	46.0000	46.0000	43.2000	43.2000	-11.385%	4	198	+31.597%
2026-03-16	50.1000	50.1000	48.2000	48.7500	-8.192%	5	198	+16.615%
2026-03-13	51.5700	53.3000	51.5000	53.1000	-1.794%	187	198	+7.062%
2026-03-12	53.9300	54.1000	53.6600	54.0700	+1.274%	7	113	+5.141%
2026-03-11	53.5000	54.0300	52.8800	53.3900	+1.502%	9	111	+6.481%
2026-03-10	54.4100	54.5400	51.0000	52.6000	-7.034%	10	108	+8.080%
2026-03-09	56.5800	56.5800	56.5800	56.5800	-7.322%	15	106	+0.477%
2026-03-06	60.8000	61.3200	60.8000	61.0500	+1.261%	7	113	-6.880%
2026-03-03	61.0000	61.0000	60.2900	60.2900	-6.484%	13	117	-5.706%
2026-03-02	64.4700	64.4700	64.4700	64.4700	-10.558%	3	112	-11.819%
2026-02-27	72.0800	72.0800	72.0800	72.0800	-1.905%	15	115	-21.129%
2026-02-25	75.0000	75.0000	73.4800	73.4800	-21.057%	12	126	-22.632%
2026-02-12	93.0800	93.0800	93.0800	93.0800	+4.058%	1	126	-38.924%
2026-02-10	89.3500	89.4500	89.3500	89.4500	-1.378%	9	126	-36.445%
2026-02-09	91.9100	91.9100	90.7000	90.7000	-3.603%	9	135	-37.321%
2026-02-06	94.0400	94.0900	94.0400	94.0900	-3.705%	2	144	-39.579%
2026-02-04	97.7100	97.7100	97.7100	97.7100	+8.254%	2	146	-41.818%
2026-02-02	89.9700	90.2600	89.9700	90.2600	+29.146%	4	147	-37.015%
2026-01-14	69.8800	69.8900	69.8800	69.8900	-4.234%	22	147	-18.658%
2026-01-13	72.2200	72.9800	72.2200	72.9800	-2.237%	2	137	-22.102%
2026-01-12	74.6500	74.6500	74.6500	74.6500	-1.060%	6	135	-23.845%
2025-12-26	75.6800	75.7000	75.4500	75.4500	-0.212%	13	135	-24.652%
2025-12-18	75.6100	75.6100	75.6100	75.6100	+5.014%	1	130	-24.812%
2025-12-12	72.0000	72.0000	72.0000	72.0000	-4.497%	2	129	-21.042%
2025-12-08	75.3900	75.3900	75.3900	75.3900	-5.550%	1	129	-24.592%
2025-12-01	79.8200	79.8200	79.8200	79.8200	+0.302%	7	129	-28.777%
2025-11-28	79.5800	79.5800	79.5800	79.5800	-6.607%	1	122	-28.562%
2025-11-25	85.2100	85.2100	85.2100	85.2100	+0.129%	2	122	-33.282%
2025-11-21	85.1000	85.1000	85.1000	85.1000	0.000%	1	124	-33.196%
2025-11-20	85.4000	85.4000	85.1000	85.1000	+3.214%	2	124	-33.196%
2025-11-19	82.4500	82.4500	82.4500	82.4500	+5.233%	1	126	-31.049%
2025-11-17	78.7000	78.7000	78.3500	78.3500	+1.358%	6	126	-27.441%
2025-11-14	76.2500	77.3000	76.2500	77.3000	+1.444%	20	126	-26.455%
2025-11-13	76.8000	76.8000	76.2000	76.2000	+17.231%	16	111	-25.394%
2025-11-06	65.6200	67.5900	65.0000	65.0000	+8.696%	4	111	-12.538%
2025-10-31	59.8000	59.8000	59.8000	59.8000	+6.500%	2	111	-4.933%
2025-10-29	56.1500	56.1500	56.1500	56.1500	+2.091%	1	112	+1.247%
2025-10-28	55.0000	55.0000	55.0000	55.0000	+5.769%	1	112	+3.364%
2025-10-27	52.0000	52.0000	52.0000	52.0000	-5.489%	1	113	+9.327%
2025-10-24	55.0200	55.0200	55.0200	55.0200	-5.949%	2	113	+3.326%
2025-10-22	58.5000	58.5000	58.5000	58.5000	+8.033%	10	113	-2.821%
2025-10-13	53.5200	54.1500	53.5200	54.1500	-2.309%	3	113	+4.986%
2025-10-10	47.3900	55.4300	47.3900	55.4300	+16.132%	6	116	+2.562%
2025-10-08	49.1200	49.5700	47.7300	47.7300	-4.540%	4	110	+19.107%
2025-10-07	48.0500	50.0000	48.0500	50.0000	+0.604%	3	111	+13.700%
2025-10-06	47.7300	49.7000	47.3800	49.7000	+6.882%	4	109	+14.386%
2025-10-03	47.5500	47.5500	46.5000	46.5000	-13.117%	2	108	+22.258%
2025-09-30	53.5200	53.5200	53.5200	53.5200	+2.021%	1	108	+6.222%
2025-09-18	52.4600	52.4600	52.4600	52.4600	-3.067%	2	107	+8.368%
2025-09-15	54.1200	54.1200	54.1200	54.1200	-0.055%	1	107	+5.044%
2025-09-11	54.1500	54.1500	54.1500	54.1500	-10.348%	2	108	+4.986%
2025-09-10	56.9200	60.4000	56.9200	60.4000	-0.935%	3	109	-5.877%
2025-09-08	60.9700	60.9700	60.9700	60.9700	-4.120%	25	109	-6.757%
2025-09-05	63.6500	63.6500	63.5900	63.5900	+5.090%	2	109	-10.599%
2025-09-04	60.5100	60.5100	60.5100	60.5100	+4.508%	1	109	-6.049%
2025-09-02	57.8000	57.9000	57.8000	57.9000	+5.369%	2	109	-1.813%
2025-08-27	54.9500	54.9500	54.9500	54.9500	-3.427%	1	110	+3.458%
2025-08-26	56.4000	56.9000	53.4400	56.9000	+2.615%	8	111	-0.088%
2025-08-25	55.4500	55.4500	55.4500	55.4500	+4.959%	1	112	+2.525%
2025-08-22	52.8300	52.8300	52.8300	52.8300	-0.377%	2	112	+7.609%
2025-08-21	52.9500	53.0300	52.9500	53.0300	+2.672%	2	112	+7.203%
2025-08-19	51.4000	52.7600	51.1500	51.6500	+3.341%	5	112	+10.068%
2025-08-18	49.9800	49.9800	49.9800	49.9800	-2.763%	2	114	+13.745%
2025-08-14	51.4000	51.4000	51.4000	51.4000	+16.027%	1	114	+10.603%
2025-08-13	47.3400	47.3400	44.3000	44.3000	+6.414%	4	114	+28.330%
2025-08-12	43.2000	43.2000	35.9100	41.6300	-9.125%	4	112	+36.560%
2025-08-11	47.1100	47.1100	45.4300	45.8100	-0.413%	4	114	+24.100%
2025-08-08	48.2500	48.2500	45.1200	46.0000	-4.167%	6	113	+23.587%
2025-08-07	46.6000	49.2200	45.8200	48.0000	+4.803%	145	113	+18.438%
2025-08-06	48.0800	48.0800	45.8000	45.8000	-1.611%	5	36	+24.127%
2025-08-05	47.5600	47.5600	46.5200	46.5500	-0.193%	8	33	+22.127%
2025-08-04	45.0000	49.6100	45.0000	46.6400	+2.596%	34	35	+21.891%
2025-08-01	45.4600	45.4600	45.4600	45.4600	+15.969%	1	7	+25.055%
2025-07-31	39.2000	39.2000	39.2000	39.2000	-0.634%	1	7	+45.026%
2025-07-30	36.1000	39.4500	36.1000	39.4500	-3.498%	6	7	+44.106%
2025-07-29	40.4600	40.8800	40.4600	40.8800	-3.128%	3	7	+39.066%
2025-07-28	41.9500	42.2000	41.9500	42.2000	+1.687%	3	10	+34.716%
2025-07-25	41.5700	41.5700	41.5000	41.5000	+2.217%	2	7	+36.988%
2025-07-24	40.6000	40.6000	40.6000	40.6000	-2.263%	5	7	+40.025%
2025-07-22	41.8000	41.8000	41.2600	41.5400	-11.277%	5	2	+36.856%
2025-07-15	44.7700	46.8200	44.7700	46.8200	+2.027%	2	1	+21.422%
2025-07-10	45.9100	45.9100	45.8900	45.8900	0.000%	2	1	+23.883%

.dark-mode .dlqL4Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dlqL4Z{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P150CRCL Dec 18 2026 150.00 Put (CRCL261218P00150000)option OPRA

CRCL20261218P150
CRCL Dec 18 2026 150.00 Put (CRCL261218P00150000)
option OPRA