Dark

CRCL20261218P35
CRCL Dec 18 2026 35.00 Put (CRCL261218P00035000)
option OPRA

EOD

Oct 1, 2026

0.1100-38.889%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2100	0.2100	0.1100	0.1100	-38.889%	2	1,724	0.000%
2026-09-25	0.1800	0.1800	0.1800	0.1800	+38.462%	5	1,725	-38.889%
2026-09-22	0.1100	0.1300	0.1100	0.1300	+116.667%	5	1,725	-15.385%
2026-09-21	0.1000	0.1900	0.0600	0.0600	-57.143%	9	1,729	+83.333%
2026-09-18	0.1500	0.1600	0.0700	0.1400	-26.316%	15	1,730	-21.429%
2026-09-17	0.1900	0.1900	0.1900	0.1900	-42.424%	1	1,732	-42.105%
2026-09-16	0.2400	0.3300	0.2400	0.3300	+57.143%	4	1,732	-66.667%
2026-09-15	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,733	-47.619%
2026-09-10	0.2000	0.2000	0.2000	0.2000	-4.762%	10	1,733	-45.000%
2026-09-09	0.2100	0.2100	0.2100	0.2100	-4.545%	1	1,743	-47.619%
2026-09-04	0.2400	0.2400	0.2200	0.2200	+37.500%	35	1,778	-50.000%
2026-09-03	0.2300	0.2400	0.1600	0.1600	-38.462%	24	1,778	-31.250%
2026-09-01	0.2900	0.2900	0.2600	0.2600	0.000%	11	1,793	-57.692%
2026-08-31	0.2600	0.2600	0.2600	0.2600	-16.129%	1	1,794	-57.692%
2026-08-28	0.3100	0.3100	0.3100	0.3100	+3.333%	5	1,794	-64.516%
2026-08-27	0.2500	0.3000	0.2500	0.3000	-9.091%	28	1,789	-63.333%
2026-08-26	0.3500	0.3500	0.3300	0.3300	+10.000%	11	1,811	-66.667%
2026-08-25	0.4000	0.4000	0.3000	0.3000	-30.233%	15	1,821	-63.333%
2026-08-24	0.3900	0.4400	0.3700	0.4300	0.000%	85	1,827	-74.419%
2026-08-21	0.4000	0.4800	0.4000	0.4300	-10.417%	421	1,836	-74.419%
2026-08-20	0.5000	0.6000	0.4700	0.4800	-21.311%	168	2,073	-77.083%
2026-08-19	0.5400	0.6100	0.5400	0.6100	-12.857%	75	2,228	-81.967%
2026-08-18	0.7400	0.7400	0.6600	0.7000	+25.000%	11	2,167	-84.286%
2026-08-17	0.6900	0.6900	0.5600	0.5600	-29.114%	15	2,165	-80.357%
2026-08-14	0.7400	0.7900	0.7400	0.7900	+6.757%	14	2,170	-86.076%
2026-08-13	0.7600	0.7700	0.7400	0.7400	-19.565%	5	2,170	-85.135%
2026-08-12	0.9200	0.9300	0.8600	0.9200	+2.222%	8	2,169	-88.043%
2026-08-11	0.9000	0.9500	0.9000	0.9000	-21.739%	56	2,164	-87.778%
2026-08-10	1.2700	1.2700	1.1000	1.1500	-8.730%	50	2,183	-90.435%
2026-08-07	1.4200	1.4200	1.2600	1.2600	-16.000%	39	2,169	-91.270%
2026-08-06	1.8000	1.8000	1.3800	1.5000	-7.975%	23	2,142	-92.667%
2026-08-05	1.8500	1.9900	1.6100	1.6300	-8.427%	28	2,137	-93.252%
2026-08-04	2.1600	2.1600	1.7800	1.7800	-19.820%	21	2,123	-93.820%
2026-08-03	2.4000	2.4000	2.2200	2.2200	+13.846%	61	2,136	-95.045%
2026-07-31	2.2100	2.4000	1.9500	1.9500	-3.465%	54	2,125	-94.359%
2026-07-30	2.0100	2.1500	2.0000	2.0200	-10.619%	69	2,108	-94.554%
2026-07-29	2.2000	2.2600	2.2000	2.2600	+13.000%	9	2,067	-95.133%
2026-07-28	2.0800	2.0800	2.0000	2.0000	-3.382%	5	2,070	-94.500%
2026-07-27	2.2100	2.2100	2.0700	2.0700	-11.915%	62	2,067	-94.686%
2026-07-24	2.3500	2.3500	2.3500	2.3500	-2.083%	3	2,054	-95.319%
2026-07-23	2.4600	2.4600	2.3000	2.4000	+33.333%	28	2,053	-95.417%
2026-07-22	1.8000	1.8000	1.8000	1.8000	+4.046%	12	2,044	-93.889%
2026-07-21	1.7700	1.7900	1.5600	1.7300	-16.827%	20	2,052	-93.642%
2026-07-20	2.2500	2.2600	2.0800	2.0800	-20.000%	23	2,057	-94.712%
2026-07-17	2.6900	2.6900	2.6000	2.6000	0.000%	19	2,042	-95.769%
2026-07-16	2.3500	2.6000	2.3500	2.6000	+10.638%	6	2,045	-95.769%
2026-07-14	2.5400	2.5400	2.3500	2.3500	-1.261%	6	2,045	-95.319%
2026-07-13	2.2500	2.3800	2.2000	2.3800	-3.644%	5	2,045	-95.378%
2026-07-08	2.4000	2.5100	2.4000	2.4700	+20.488%	6	2,044	-95.547%
2026-07-07	2.0500	2.0500	2.0500	2.0500	-14.226%	20	2,043	-94.634%
2026-07-02	2.2600	2.3900	2.2600	2.3900	-8.077%	7	2,050	-95.397%
2026-07-01	2.5000	2.6000	2.3900	2.6000	+7.884%	33	2,050	-95.769%
2026-06-30	1.7400	2.5100	1.7000	2.4100	+47.853%	67	2,051	-95.436%
2026-06-29	1.6400	1.6400	1.6300	1.6300	-1.212%	3	2,046	-93.252%
2026-06-26	1.8900	1.8900	1.6500	1.6500	-0.602%	14	2,044	-93.333%
2026-06-25	1.6600	1.6600	1.6600	1.6600	+18.571%	10	2,033	-93.373%
2026-06-24	1.1500	1.4000	1.1500	1.4000	+12.000%	8	2,023	-92.143%
2026-06-22	1.1700	1.2500	1.1700	1.2500	-6.716%	6	2,019	-91.200%
2026-06-18	1.3400	1.3400	1.3400	1.3400	-16.250%	1	2,014	-91.791%
2026-06-11	1.6000	1.6000	1.6000	1.6000	-5.325%	1	2,014	-93.125%
2026-06-05	1.4500	1.8000	1.4400	1.6900	+29.008%	34	2,015	-93.491%
2026-06-03	1.1600	1.3400	1.0000	1.3100	+19.091%	26	2,023	-91.603%
2026-06-02	1.0500	1.1000	1.0500	1.1000	+4.762%	3	2,014	-90.000%
2026-06-01	1.0300	1.0500	1.0300	1.0500	+1.942%	3	2,012	-89.524%
2026-05-28	1.1200	1.1200	1.0300	1.0300	+7.292%	6	2,014	-89.320%
2026-05-27	0.9600	0.9600	0.9600	0.9600	+2.128%	1	2,012	-88.542%
2026-05-22	1.0400	1.0400	0.9400	0.9400	-14.545%	3	2,011	-88.298%
2026-05-20	1.1000	1.1000	1.1000	1.1000	+10.000%	1	2,011	-90.000%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-13.043%	1	2,011	-89.000%
2026-05-18	1.2500	1.2500	1.1500	1.1500	-2.542%	21	2,011	-90.435%
2026-05-12	1.3400	1.3400	1.1800	1.1800	+1.724%	2	2,011	-90.678%
2026-05-11	1.1600	1.1600	1.1600	1.1600	+6.422%	1	2,012	-90.517%
2026-05-08	1.0900	1.0900	1.0900	1.0900	+31.325%	100	2,011	-89.908%
2026-05-04	0.8300	0.8300	0.8300	0.8300	-44.295%	1	2,011	-86.747%
2026-04-30	1.4900	1.4900	1.4900	1.4900	-6.289%	1	2,011	-92.617%
2026-04-28	1.5700	1.5900	1.5700	1.5900	+2.581%	4	2,011	-93.082%
2026-04-21	1.5000	1.5500	1.5000	1.5500	+3.333%	4	2,007	-92.903%
2026-04-20	1.4800	1.5000	1.4800	1.5000	0.000%	2	2,007	-92.667%
2026-04-17	1.3500	1.5000	1.3500	1.5000	+2.041%	12	2,008	-92.667%
2026-04-16	1.6000	1.6000	1.4700	1.4700	-17.416%	5	1,999	-92.517%
2026-04-13	1.7500	1.7800	1.7500	1.7800	-1.657%	13	1,997	-93.820%
2026-04-08	1.8100	1.8100	1.8100	1.8100	-5.236%	1	1,998	-93.923%
2026-04-07	2.0400	2.0400	1.9100	1.9100	-8.173%	3	1,998	-94.241%
2026-04-06	2.0800	2.0800	2.0800	2.0800	-8.370%	1	1,999	-94.712%
2026-04-02	2.3100	2.3100	2.2700	2.2700	+12.376%	13	1,998	-95.154%
2026-04-01	1.9900	2.1200	1.8900	2.0200	+1.000%	5	1,998	-94.554%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+1.010%	2	1,995	-94.500%
2026-03-27	2.1000	2.1000	1.9800	1.9800	+10.000%	2	1,995	-94.444%
2026-03-26	1.8000	1.8000	1.8000	1.8000	+14.650%	2	1,994	-93.889%
2026-03-25	1.8100	1.8100	1.5700	1.5700	-25.943%	21	1,993	-92.994%
2026-03-24	2.1200	2.1200	2.1200	2.1200	+76.667%	2	2,012	-94.811%
2026-03-23	1.2000	1.2000	1.2000	1.2000	-9.774%	5	2,010	-90.833%
2026-03-20	1.3300	1.3300	1.3300	1.3300	+15.652%	20	2,015	-91.729%
2026-03-18	1.1500	1.1500	1.1500	1.1500	-1.709%	10	2,015	-90.435%
2026-03-17	1.1700	1.1700	1.1700	1.1700	-2.500%	12	2,015	-90.598%
2026-03-16	1.2000	1.2000	1.2000	1.2000	-19.463%	1	2,017	-90.833%
2026-03-11	1.4900	1.4900	1.4900	1.4900	-1.974%	10	2,018	-92.617%
2026-03-10	1.5200	1.5200	1.5200	1.5200	-1.299%	3	2,008	-92.763%
2026-03-09	1.5400	1.5400	1.5400	1.5400	-18.519%	3	2,011	-92.857%
2026-03-06	1.7400	1.8900	1.7400	1.8900	+19.620%	3	2,011	-94.180%
2026-03-05	1.6300	1.6300	1.5800	1.5800	-10.227%	13	2,012	-93.038%
2026-03-04	1.8600	1.8600	1.4300	1.7600	-7.368%	24	2,003	-93.750%
2026-03-03	1.8500	1.9000	1.8500	1.9000	-0.524%	3	1,981	-94.211%
2026-03-02	2.4000	2.4500	1.8700	1.9100	-16.957%	11	1,980	-94.241%
2026-02-27	2.2000	2.3000	2.2000	2.3000	+7.981%	12	1,980	-95.217%
2026-02-26	2.2000	2.2000	2.0800	2.1300	-10.127%	15	1,969	-94.836%
2026-02-25	2.8000	3.0000	2.3700	2.3700	-40.000%	26	1,984	-95.359%
2026-02-24	4.0000	4.0000	3.9500	3.9500	-4.819%	4	1,984	-97.215%
2026-02-23	3.9000	4.1500	3.9000	4.1500	+15.278%	14	1,988	-97.349%
2026-02-20	3.6000	3.6000	3.6000	3.6000	-10.448%	2	1,994	-96.944%
2026-02-19	4.0200	4.0200	4.0200	4.0200	+1.005%	10	1,994	-97.264%
2026-02-18	3.9500	4.0000	3.9500	3.9800	-4.556%	28	2,003	-97.236%
2026-02-17	4.2000	4.3000	4.1500	4.1700	-6.920%	39	2,027	-97.362%
2026-02-13	4.4800	4.4800	4.4800	4.4800	-7.629%	20	1,989	-97.545%
2026-02-12	4.8500	4.8500	4.8500	4.8500	+4.301%	1	1,989	-97.732%
2026-02-11	4.6500	4.6500	4.6500	4.6500	+16.250%	1	1,990	-97.634%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-5.437%	1	1,989	-97.250%
2026-02-09	4.7200	4.7200	4.2300	4.2300	-0.937%	14	1,990	-97.400%
2026-02-06	3.1000	4.9500	3.1000	4.2700	-27.627%	32	1,984	-97.424%
2026-02-05	5.1000	5.9000	5.1000	5.9000	+16.832%	21	1,966	-98.136%
2026-02-04	4.6500	5.4000	4.6500	5.0500	+1.000%	36	1,949	-97.822%
2026-02-03	4.2300	5.0000	4.2300	5.0000	+33.333%	58	1,915	-97.800%
2026-02-02	3.5300	3.7500	3.4100	3.7500	+14.679%	20	1,884	-97.067%
2026-01-30	2.9700	3.4000	2.9700	3.2700	+8.278%	10	1,872	-96.636%
2026-01-29	3.0000	3.0800	2.9600	3.0200	+19.841%	10	1,862	-96.358%
2026-01-28	2.6300	2.6300	2.4000	2.5200	-12.803%	8	1,859	-95.635%
2026-01-27	2.8000	2.8900	2.8000	2.8900	+5.091%	2	1,854	-96.194%
2026-01-26	2.7900	2.7900	2.7500	2.7500	+2.230%	6	1,853	-96.000%
2026-01-23	2.8100	2.8100	2.6900	2.6900	0.000%	120	1,851	-95.911%
2026-01-22	2.6900	2.6900	2.6900	2.6900	+5.490%	1	1,731	-95.911%
2026-01-20	2.5000	2.5500	2.5000	2.5500	+10.390%	12	1,730	-95.686%
2026-01-16	2.5000	2.5000	2.3100	2.3100	-9.055%	600	1,120	-95.238%
2026-01-15	2.2500	2.5400	2.2500	2.5400	+23.902%	8	1,120	-95.669%
2026-01-14	2.0500	2.0500	2.0500	2.0500	+2.500%	1	1,114	-94.634%
2026-01-12	2.3000	2.3000	2.0000	2.0000	-7.834%	6	1,114	-94.500%
2026-01-09	2.3500	2.4400	2.1700	2.1700	-6.061%	13	1,112	-94.931%
2026-01-08	2.2700	2.3100	2.2700	2.3100	-1.282%	20	1,122	-95.238%
2026-01-07	2.3100	2.3400	2.3100	2.3400	+0.862%	109	1,142	-95.299%
2026-01-06	2.2500	2.3200	2.1600	2.3200	-4.132%	53	1,049	-95.259%
2026-01-05	2.1900	2.4200	2.1900	2.4200	-0.412%	3	900	-95.455%
2025-12-31	2.4300	2.4300	2.4300	2.4300	+1.250%	100	900	-95.473%
2025-12-30	2.3100	2.4000	2.3100	2.4000	-0.826%	72	900	-95.417%
2025-12-26	2.5700	2.5700	2.3800	2.4200	-3.968%	58	828	-95.455%
2025-12-24	2.5200	2.5200	2.5200	2.5200	0.000%	3	789	-95.635%
2025-12-23	2.3800	2.5200	2.0500	2.5200	+14.545%	260	789	-95.635%
2025-12-22	2.1300	2.2000	2.1300	2.2000	-6.383%	250	671	-95.000%
2025-12-19	2.3500	2.3500	2.3500	2.3500	-10.305%	1	563	-95.319%
2025-12-17	2.6700	2.6700	2.1900	2.6200	+26.570%	590	564	-95.802%
2025-12-16	2.0700	2.0700	2.0700	2.0700	-25.540%	1	199	-94.686%
2025-12-15	2.3600	2.7800	2.2600	2.7800	+26.364%	23	198	-96.043%
2025-12-12	2.1700	2.2000	2.0300	2.2000	-6.383%	33	188	-95.000%
2025-12-10	2.3500	2.3500	2.3500	2.3500	+0.858%	1	171	-95.319%
2025-12-09	2.6400	2.6400	2.3300	2.3300	-8.627%	3	170	-95.279%
2025-12-04	2.9100	2.9100	2.5500	2.5500	-27.143%	4	170	-95.686%
2025-12-01	3.5000	3.5000	3.5000	3.5000	+5.422%	2	170	-96.857%
2025-11-28	3.3000	3.3400	3.3000	3.3200	-17.000%	9	170	-96.687%
2025-11-26	3.9000	4.0000	3.9000	4.0000	-3.614%	56	117	-97.250%
2025-11-25	4.1200	4.1500	3.8500	4.1500	+12.162%	111	117	-97.349%
2025-11-24	3.8000	3.8000	3.7000	3.7000	-13.953%	7	8	-97.027%
2025-11-20	3.9000	4.3000	3.9000	4.3000	0.000%	2	2	-97.442%

.dark-mode .nDljm7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nDljm7{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P35CRCL Dec 18 2026 35.00 Put (CRCL261218P00035000)option OPRA

CRCL20261218P35
CRCL Dec 18 2026 35.00 Put (CRCL261218P00035000)
option OPRA