Dark

CRCL20261218P30
CRCL Dec 18 2026 30.00 Put (CRCL261218P00030000)
option OPRA

EOD

Sep 25, 2026

0.2500+257.143%(+0.1800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1300	0.2500	0.1300	0.2500	+257.143%	5	4,242	0.000%
2026-09-22	0.0700	0.0700	0.0700	0.0700	+16.667%	1	4,242	+257.143%
2026-09-21	0.0500	0.0800	0.0400	0.0600	-14.286%	103	4,242	+316.667%
2026-09-18	0.0600	0.1500	0.0600	0.0700	-36.364%	5	4,143	+257.143%
2026-09-16	0.1800	0.1800	0.1100	0.1100	+37.500%	3	4,143	+127.273%
2026-09-15	0.0800	0.0800	0.0800	0.0800	-20.000%	2	4,142	+212.500%
2026-09-14	0.1600	0.1700	0.1000	0.1000	-33.333%	129	4,142	+150.000%
2026-09-10	0.1500	0.1500	0.1500	0.1500	-6.250%	2	4,088	+66.667%
2026-09-08	0.1600	0.1600	0.1600	0.1600	+60.000%	4	4,088	+56.250%
2026-09-04	0.0700	0.1000	0.0700	0.1000	-28.571%	13	4,075	+150.000%
2026-09-03	0.1600	0.2100	0.1100	0.1400	-22.222%	195	4,075	+78.571%
2026-09-02	0.1900	0.1900	0.1800	0.1800	+20.000%	102	4,068	+38.889%
2026-09-01	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,968	+66.667%
2026-08-31	0.1800	0.1800	0.1500	0.1500	-37.500%	16	3,968	+66.667%
2026-08-28	0.3000	0.3000	0.1300	0.2400	+33.333%	57	3,977	+4.167%
2026-08-27	0.2000	0.2000	0.1600	0.1800	-10.000%	9	3,970	+38.889%
2026-08-25	0.3000	0.3000	0.2000	0.2000	-33.333%	4	3,972	+25.000%
2026-08-24	0.2600	0.3000	0.1900	0.3000	+15.385%	44	3,972	-16.667%
2026-08-21	0.2600	0.3300	0.2300	0.2600	-18.750%	17	3,968	-3.846%
2026-08-20	0.2700	0.3200	0.2400	0.3200	+23.077%	47	3,982	-21.875%
2026-08-17	0.4000	0.4000	0.2600	0.2600	-35.000%	12	3,983	-3.846%
2026-08-14	0.3900	0.4500	0.3700	0.4000	-4.762%	19	3,984	-37.500%
2026-08-13	0.4200	0.4200	0.4200	0.4200	-4.545%	3	3,976	-40.476%
2026-08-12	0.5000	0.5000	0.4400	0.4400	-10.204%	8	3,976	-43.182%
2026-08-11	0.5000	0.5600	0.4700	0.4900	-25.758%	178	3,978	-48.980%
2026-08-10	0.7300	0.7300	0.6600	0.6600	-5.714%	30	3,983	-62.121%
2026-08-07	0.7500	0.7500	0.7000	0.7000	-12.500%	13	3,973	-64.286%
2026-08-06	0.9900	0.9900	0.8000	0.8000	-15.789%	697	3,967	-68.750%
2026-08-05	1.1100	1.1100	0.9500	0.9500	-9.524%	20	1,127	-73.684%
2026-08-04	1.1400	1.1400	1.0500	1.0500	-12.500%	9	1,111	-76.190%
2026-08-03	1.4300	1.4300	1.2000	1.2000	-9.091%	89	1,111	-79.167%
2026-07-31	1.3400	1.3400	1.2900	1.3200	-1.493%	13	1,062	-81.061%
2026-07-29	1.3100	1.3400	1.3100	1.3400	+11.667%	160	1,063	-81.343%
2026-07-28	1.2000	1.2000	1.2000	1.2000	-4.762%	3	947	-79.167%
2026-07-27	1.2000	1.2700	1.2000	1.2600	-16.000%	36	944	-80.159%
2026-07-23	1.5000	1.5000	1.5000	1.5000	+30.435%	1	938	-83.333%
2026-07-22	1.1500	1.1500	1.1500	1.1500	+12.745%	6	939	-78.261%
2026-07-21	1.0000	1.0400	1.0000	1.0200	-24.444%	209	944	-75.490%
2026-07-20	1.5000	1.5000	1.2300	1.3500	-16.149%	71	894	-81.481%
2026-07-17	1.6100	1.6800	1.4800	1.6100	+2.548%	18	923	-84.472%
2026-07-16	1.4400	1.5700	1.4400	1.5700	+18.939%	20	922	-84.076%
2026-07-15	1.3000	1.4000	1.2500	1.3200	-2.222%	20	931	-81.061%
2026-07-14	1.4500	1.5200	1.3500	1.3500	-3.571%	30	931	-81.481%
2026-07-13	1.3500	1.4300	1.3500	1.4000	+7.692%	161	930	-82.143%
2026-07-10	1.2000	1.4100	1.2000	1.3000	-4.412%	47	793	-80.769%
2026-07-09	1.4400	1.4400	1.3600	1.3600	-6.207%	137	832	-81.618%
2026-07-08	1.4100	1.4500	1.4100	1.4500	+11.538%	54	723	-82.759%
2026-07-07	1.2700	1.3000	1.2700	1.3000	-16.129%	4	717	-80.769%
2026-07-02	1.3700	1.5500	1.3700	1.5500	+4.027%	9	681	-83.871%
2026-07-01	1.4900	1.4900	1.4900	1.4900	+8.759%	1	681	-83.221%
2026-06-30	1.1900	1.5500	1.1900	1.3700	+45.745%	52	680	-81.752%
2026-06-29	0.9400	0.9400	0.9400	0.9400	-17.544%	1	655	-73.404%
2026-06-26	1.1400	1.1400	1.1400	1.1400	+22.581%	2	654	-78.070%
2026-06-24	0.9300	0.9300	0.9300	0.9300	+3.333%	5	652	-73.118%
2026-06-23	0.8300	0.9000	0.8300	0.9000	+12.500%	2	652	-72.222%
2026-06-18	0.7500	0.8000	0.7500	0.8000	+12.676%	101	594	-68.750%
2026-06-17	0.7100	0.7100	0.7100	0.7100	-26.804%	10	594	-64.789%
2026-06-16	0.9700	0.9700	0.9700	0.9700	-7.619%	10	594	-74.227%
2026-06-11	1.0500	1.0500	1.0500	1.0500	+5.000%	1	593	-76.190%
2026-06-09	0.9500	1.0000	0.9500	1.0000	-0.990%	6	592	-75.000%
2026-06-08	1.0100	1.0100	1.0100	1.0100	-9.821%	1	588	-75.248%
2026-06-05	0.9600	1.1200	0.9600	1.1200	+38.272%	8	587	-77.679%
2026-06-03	1.1600	1.1600	0.8000	0.8100	+62.000%	57	586	-69.136%
2026-06-02	0.8000	0.8000	0.5000	0.5000	-5.660%	12	631	-50.000%
2026-05-29	0.5300	0.5300	0.5300	0.5300	-18.462%	1	639	-52.830%
2026-05-26	0.6500	0.6500	0.6500	0.6500	+6.557%	10	639	-61.538%
2026-05-20	0.6100	0.6100	0.6100	0.6100	+1.667%	2	629	-59.016%
2026-05-19	0.6000	0.6000	0.6000	0.6000	-24.051%	2	629	-58.333%
2026-05-18	0.7900	0.7900	0.7900	0.7900	+1.282%	2	629	-68.354%
2026-05-15	0.7500	0.7800	0.7500	0.7800	+41.818%	2	629	-67.949%
2026-05-11	0.5500	0.7300	0.5500	0.5500	-21.429%	33	629	-54.545%
2026-05-07	0.7000	0.7000	0.7000	0.7000	-12.500%	1	620	-64.286%
2026-05-06	0.7200	0.8000	0.7200	0.8000	+11.111%	7	620	-68.750%
2026-05-04	0.7100	0.7500	0.7100	0.7200	-27.273%	7	623	-65.278%
2026-05-01	0.9900	0.9900	0.9900	0.9900	-1.980%	2	624	-74.747%
2026-04-24	1.0100	1.0100	1.0100	1.0100	-6.481%	1	624	-75.248%
2026-04-21	1.0800	1.0800	1.0800	1.0800	+10.204%	25	650	-76.852%
2026-04-16	1.0200	1.0200	0.9800	0.9800	-19.008%	106	650	-74.490%
2026-04-15	1.2100	1.2100	1.2100	1.2100	-4.724%	30	679	-79.339%
2026-04-10	1.2700	1.2700	1.2700	1.2700	-0.781%	5	690	-80.315%
2026-04-09	1.3500	1.3700	1.1700	1.2800	+7.563%	47	685	-80.469%
2026-04-08	0.8800	1.2000	0.8800	1.1900	-14.388%	16	692	-78.992%
2026-04-07	1.3300	1.3900	1.3300	1.3900	-0.714%	3	698	-82.014%
2026-04-06	1.4000	1.4000	1.2700	1.4000	-5.405%	93	697	-82.143%
2026-04-02	1.5700	1.5700	1.3700	1.4800	+11.278%	58	813	-83.108%
2026-04-01	1.3300	1.3300	1.3300	1.3300	-7.639%	5	813	-81.203%
2026-03-31	1.4400	1.4400	1.4400	1.4400	+5.109%	26	813	-82.639%
2026-03-27	1.3700	1.3700	1.3700	1.3700	+34.314%	40	813	-81.752%
2026-03-26	1.0200	1.0200	1.0200	1.0200	-22.137%	10	853	-75.490%
2026-03-25	1.3400	1.3400	1.2400	1.3100	+11.966%	180	863	-80.916%
2026-03-24	2.5300	2.5300	0.8600	1.1700	+32.955%	114	1,023	-78.632%
2026-03-23	1.2300	1.2900	0.8000	0.8800	+2.326%	92	1,111	-71.591%
2026-03-20	0.9100	0.9800	0.7900	0.8600	-16.505%	70	1,200	-70.930%
2026-03-19	1.1100	1.1100	0.8000	1.0300	+33.766%	9	1,210	-75.728%
2026-03-18	0.7700	0.7700	0.7700	0.7700	+2.667%	20	1,211	-67.532%
2026-03-17	0.7500	0.7500	0.7500	0.7500	-27.184%	1	1,210	-66.667%
2026-03-13	0.9900	1.0300	0.9900	1.0300	-7.207%	6	1,211	-75.728%
2026-03-11	1.1200	1.1200	1.1100	1.1100	+0.909%	91	1,211	-77.477%
2026-03-10	1.0200	1.1500	0.9800	1.1000	-6.780%	77	1,211	-77.273%
2026-03-09	1.1400	1.1900	1.1400	1.1800	+10.280%	6	1,210	-78.814%
2026-03-05	1.0900	1.2200	1.0700	1.0700	-17.692%	163	1,210	-76.636%
2026-03-04	1.3000	1.3000	1.0100	1.3000	-15.584%	207	1,238	-80.769%
2026-03-03	1.5400	1.5400	1.5400	1.5400	+20.313%	2	1,040	-83.766%
2026-03-02	1.2800	1.2800	1.2800	1.2800	-15.232%	1	1,042	-80.469%
2026-02-27	2.3400	2.3600	1.5100	1.5100	-5.625%	9	1,043	-83.444%
2026-02-26	1.8100	1.8100	1.4200	1.6000	-4.192%	69	1,035	-84.375%
2026-02-25	1.9300	2.0700	1.6200	1.6700	-38.148%	679	375	-85.030%
2026-02-24	2.8100	2.8100	2.7000	2.7000	-1.460%	10	375	-90.741%
2026-02-23	2.7400	2.7400	2.7400	2.7400	+9.600%	10	383	-90.876%
2026-02-20	2.2600	2.6600	2.2600	2.5000	-9.091%	5	374	-90.000%
2026-02-19	2.5000	2.7500	2.5000	2.7500	+6.178%	3	374	-90.909%
2026-02-18	2.6800	2.6800	2.5900	2.5900	-11.301%	4	374	-90.347%
2026-02-17	3.1500	3.1500	2.9200	2.9200	-7.302%	201	373	-91.438%
2026-02-12	3.0100	3.2500	3.0100	3.1500	+14.130%	208	372	-92.063%
2026-02-09	3.0500	3.0500	2.7600	2.7600	-14.815%	4	166	-90.942%
2026-02-06	3.3000	3.4500	3.0900	3.2400	-19.000%	54	165	-92.284%
2026-02-05	3.4500	4.0000	3.3000	4.0000	+14.286%	22	134	-93.750%
2026-02-04	3.1800	3.5000	3.0900	3.5000	+11.111%	59	121	-92.857%
2026-02-03	2.7000	3.2700	2.7000	3.1500	0.000%	64	63	-92.063%

.dark-mode .dXD2DD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dXD2DD{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P30CRCL Dec 18 2026 30.00 Put (CRCL261218P00030000)option OPRA

CRCL20261218P30
CRCL Dec 18 2026 30.00 Put (CRCL261218P00030000)
option OPRA