Dark

CRCL20261218P200
CRCL Dec 18 2026 200.00 Put (CRCL261218P00200000)
option OPRA

Inactive

Sep 14, 2026

104.41-24.148%(-33.24)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	104.4100	104.4100	104.4100	104.4100	-24.148%	4	36	0.000%
2026-08-04	138.2000	138.2000	137.6500	137.6500	-1.142%	3	223	-24.148%
2026-07-31	136.9500	139.7500	136.9500	139.2400	+4.842%	35	224	-25.014%
2026-07-10	132.7900	132.8100	132.7900	132.8100	+0.332%	29	204	-21.384%
2026-07-02	132.3800	132.3800	132.3700	132.3700	+4.748%	58	175	-21.123%
2026-06-26	130.5300	130.5300	126.3700	126.3700	-3.276%	51	290	-17.378%
2026-06-25	129.9900	130.7100	129.9900	130.6500	+1.208%	60	249	-20.084%
2026-06-24	125.9000	129.4200	125.9000	129.0900	+3.041%	91	285	-19.118%
2026-06-23	123.1100	125.2800	123.1100	125.2800	+1.606%	7	239	-16.659%
2026-06-18	123.3000	123.3000	123.3000	123.3000	+0.653%	2	246	-15.320%
2026-06-12	122.4400	122.5000	122.1600	122.5000	+3.227%	5	246	-14.767%
2026-06-10	118.6700	118.6700	118.6700	118.6700	-1.453%	1	248	-12.017%
2026-06-05	120.4200	120.4200	120.4200	120.4200	+8.997%	4	248	-13.295%
2026-06-03	110.2900	110.4800	110.2900	110.4800	+5.470%	8	252	-5.494%
2026-06-02	105.2300	105.2300	104.7500	104.7500	+4.125%	3	255	-0.325%
2026-05-27	100.6000	100.6000	100.6000	100.6000	+8.172%	5	255	+3.787%
2026-05-22	93.3500	93.3500	93.0000	93.0000	+1.739%	2	261	+12.269%
2026-05-21	91.1000	91.4100	91.1000	91.4100	-3.137%	2	260	+14.222%
2026-05-19	94.3700	94.3700	94.3700	94.3700	-1.059%	2	260	+10.639%
2026-05-18	95.3800	95.3800	95.3800	95.3800	+1.533%	5	258	+9.467%
2026-05-15	93.9400	93.9400	93.9400	93.9400	-0.656%	1	258	+11.145%
2026-05-08	94.5600	94.5600	94.5600	94.5600	+4.475%	5	258	+10.417%
2026-05-06	94.0100	94.0100	90.5000	90.5100	-1.844%	12	253	+15.357%
2026-05-05	92.3700	92.3700	92.2100	92.2100	-1.295%	13	245	+13.231%
2026-05-04	96.5500	96.5500	93.4200	93.4200	-11.992%	116	242	+11.764%
2026-05-01	106.1500	106.1500	106.1500	106.1500	-5.510%	1	127	-1.639%
2026-04-30	112.3400	112.3400	112.3400	112.3400	+10.008%	1	127	-7.059%
2026-04-17	102.1200	102.1200	102.1200	102.1200	+0.999%	1	126	+2.242%
2026-04-16	101.1100	101.1100	101.1100	101.1100	-1.959%	10	126	+3.264%
2026-03-24	103.1200	103.1300	103.1200	103.1300	+15.100%	3	121	+1.241%
2026-03-16	89.6000	89.6000	89.6000	89.6000	-3.770%	1	124	+16.529%
2026-03-13	92.4800	93.1100	91.6600	93.1100	-1.876%	185	124	+12.136%
2026-03-12	93.8300	95.1800	93.8300	94.8900	+0.958%	7	34	+10.033%
2026-03-11	93.2900	94.4100	93.2900	93.9900	+0.064%	5	33	+11.086%
2026-03-10	95.2000	95.3200	93.9300	93.9300	-3.503%	7	34	+11.157%
2026-03-09	97.3400	97.3400	97.3400	97.3400	-6.269%	2	35	+7.263%
2026-03-06	103.8800	103.8800	103.8500	103.8500	+0.455%	4	34	+0.539%
2026-03-03	103.4700	103.4700	103.3800	103.3800	-27.166%	4	34	+0.996%
2026-02-12	141.9400	141.9400	141.9400	141.9400	+16.996%	1	32	-26.441%
2025-12-26	121.3200	121.3200	121.3200	121.3200	+0.680%	1	98	-13.938%
2025-12-03	120.5000	120.5000	120.5000	120.5000	-6.320%	1	99	-13.353%
2025-11-26	128.6300	128.6300	128.6300	128.6300	-3.228%	2	98	-18.829%
2025-11-20	132.9200	132.9200	132.9200	132.9200	+1.597%	1	98	-21.449%
2025-11-19	130.8300	130.8300	130.8300	130.8300	+3.587%	1	98	-20.194%
2025-11-17	126.4000	126.4000	126.3000	126.3000	+6.001%	2	99	-17.332%
2025-11-13	119.0200	119.3300	119.0200	119.1500	+8.972%	50	100	-12.371%
2025-11-07	110.1000	110.1000	109.3400	109.3400	+7.249%	2	150	-4.509%
2025-11-03	101.9500	101.9500	101.9500	101.9500	+2.689%	2	147	+2.413%
2025-10-23	99.1500	99.2800	99.1500	99.2800	+7.121%	2	147	+5.167%
2025-10-13	92.6800	92.6800	92.6800	92.6800	-2.360%	1	147	+12.656%
2025-10-10	84.3800	94.9200	84.3800	94.9200	+10.154%	10	147	+9.998%
2025-10-09	86.2500	86.2500	86.0500	86.1700	0.000%	50	147	+21.167%
2025-10-08	85.9800	89.5000	85.9800	86.1700	+1.856%	3	113	+21.167%
2025-10-06	84.6000	84.6000	84.6000	84.6000	-7.033%	1	113	+23.416%
2025-09-29	91.0000	91.0000	91.0000	91.0000	+1.111%	1	113	+14.736%
2025-09-19	90.0000	90.0000	90.0000	90.0000	+1.124%	1	112	+16.011%
2025-09-18	89.0000	89.0000	89.0000	89.0000	-4.813%	1	113	+17.315%
2025-09-11	96.4500	96.4500	93.5000	93.5000	+3.889%	4	112	+11.668%
2025-08-22	87.7900	90.0000	87.7900	90.0000	-1.639%	5	113	+16.011%
2025-08-19	91.2000	91.5000	90.8500	91.5000	+2.867%	16	114	+14.109%
2025-08-18	88.7500	89.3000	88.6600	88.9500	+3.346%	42	122	+17.381%
2025-08-15	86.0700	86.0700	86.0700	86.0700	-7.501%	1	113	+21.308%
2025-08-14	93.0500	93.0500	93.0500	93.0500	+9.471%	1	112	+12.208%
2025-08-13	82.6900	85.0000	81.2800	85.0000	+13.682%	5	112	+22.835%
2025-08-12	70.4100	74.7700	70.4100	74.7700	-8.761%	4	112	+39.642%
2025-08-08	82.9200	82.9200	81.9500	81.9500	-2.556%	2	112	+27.407%
2025-08-07	81.2800	84.1000	81.2300	84.1000	+4.020%	137	112	+24.150%
2025-08-06	80.8500	80.8500	80.8500	80.8500	-1.905%	5	113	+29.140%
2025-08-05	81.7500	82.7700	81.7500	82.4200	-3.984%	3	118	+26.680%
2025-08-04	86.4800	86.4800	85.8400	85.8400	+13.245%	6	118	+21.633%
2025-08-01	78.6900	80.5500	75.8000	75.8000	+4.783%	214	112	+37.744%
2025-07-31	72.3400	72.3400	72.3400	72.3400	-7.847%	1	20	+44.332%
2025-07-24	78.5000	78.5000	78.5000	78.5000	+6.803%	1	19	+33.006%
2025-07-22	69.4100	73.5000	69.4100	73.5000	+7.930%	27	18	+42.054%
2025-07-21	67.4000	69.0000	67.4000	68.1000	+1.916%	8	5	+53.319%
2025-07-17	66.8200	66.8200	66.8200	66.8200	-12.079%	1	3	+56.256%
2025-07-16	76.0000	76.0000	76.0000	76.0000	-2.527%	1	2	+37.382%
2025-07-15	78.0400	78.0400	77.9700	77.9700	-4.226%	2	2	+33.910%
2025-07-14	82.8400	82.8400	81.4100	81.4100	0.000%	2	2	+28.252%

.dark-mode .qfb7HQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfb7HQ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P200CRCL Dec 18 2026 200.00 Put (CRCL261218P00200000)option OPRA

CRCL20261218P200
CRCL Dec 18 2026 200.00 Put (CRCL261218P00200000)
option OPRA