Dark

CRCL20261218P40
CRCL Dec 18 2026 40.00 Put (CRCL261218P00040000)
option OPRA

EOD

Sep 30, 2026

0.1800-21.739%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2100	0.2100	0.1800	0.1800	-21.739%	3	1,243	0.000%
2026-09-25	0.2300	0.2300	0.2300	0.2300	+15.000%	3	1,242	-21.739%
2026-09-24	0.2000	0.2500	0.2000	0.2000	0.000%	4	1,243	-10.000%
2026-09-21	0.1900	0.2000	0.1900	0.2000	-20.000%	5	1,243	-10.000%
2026-09-18	0.3000	0.3000	0.2500	0.2500	-51.923%	11	1,247	-28.000%
2026-09-16	0.5300	0.5300	0.4000	0.5200	+48.571%	15	1,248	-65.385%
2026-09-15	0.3500	0.3500	0.3500	0.3500	+29.630%	70	1,257	-48.571%
2026-09-14	0.3000	0.3000	0.2700	0.2700	-35.714%	2	1,187	-33.333%
2026-09-11	0.3200	0.4200	0.3200	0.4200	+23.529%	7	1,188	-57.143%
2026-09-04	0.3900	0.3900	0.3300	0.3400	0.000%	15	1,203	-47.059%
2026-09-03	0.3800	0.4000	0.3400	0.3400	-26.087%	105	1,203	-47.059%
2026-09-02	0.4500	0.4600	0.4500	0.4600	-6.122%	2	1,242	-60.870%
2026-09-01	0.4900	0.4900	0.4900	0.4900	+4.255%	10	1,243	-63.265%
2026-08-31	0.4700	0.4700	0.4600	0.4700	-20.339%	8	1,253	-61.702%
2026-08-28	0.5400	0.5900	0.5000	0.5900	+15.686%	20	1,259	-69.492%
2026-08-27	0.5000	0.5300	0.5000	0.5100	-37.805%	31	1,259	-64.706%
2026-08-26	0.5700	0.8200	0.5700	0.8200	+36.667%	23	1,283	-78.049%
2026-08-25	0.7000	0.7000	0.6000	0.6000	-11.765%	32	1,304	-70.000%
2026-08-24	0.5800	0.6800	0.5800	0.6800	-6.849%	3	1,293	-73.529%
2026-08-21	0.7500	0.7700	0.7200	0.7300	-15.116%	5	1,292	-75.342%
2026-08-20	0.9200	0.9200	0.8600	0.8600	-16.505%	4	1,295	-79.070%
2026-08-19	1.0600	1.0900	0.9400	1.0300	-14.876%	15	1,295	-82.524%
2026-08-18	1.2100	1.2100	1.2100	1.2100	+5.217%	1	1,304	-85.124%
2026-08-17	1.1800	1.1800	1.1500	1.1500	-17.266%	2	1,305	-84.348%
2026-08-13	1.4200	1.4200	1.3900	1.3900	-7.333%	2	1,304	-87.050%
2026-08-12	1.6100	1.6100	1.5000	1.5000	+1.351%	4	1,302	-88.000%
2026-08-11	1.6000	1.6200	1.4800	1.4800	-28.502%	22	1,303	-87.838%
2026-08-10	2.2500	2.2800	2.0700	2.0700	-10.000%	37	1,296	-91.304%
2026-08-07	2.3000	2.3000	2.3000	2.3000	-8.000%	3	1,274	-92.174%
2026-08-06	2.8500	2.8500	2.5000	2.5000	-8.088%	33	1,274	-92.800%
2026-08-05	3.1000	3.2300	2.7000	2.7200	-7.167%	29	1,306	-93.382%
2026-08-04	3.4000	3.4000	2.9000	2.9300	-16.286%	42	1,290	-93.857%
2026-08-03	3.8000	3.8200	3.5000	3.5000	-6.667%	11	1,288	-94.857%
2026-07-31	3.6300	3.7500	3.6300	3.7500	+16.099%	8	1,286	-95.200%
2026-07-29	3.2300	3.2300	3.2300	3.2300	+4.194%	1	1,278	-94.427%
2026-07-28	3.5000	3.5000	3.1000	3.1000	-6.061%	4	1,277	-94.194%
2026-07-27	3.3000	3.4000	3.2000	3.3000	-11.528%	37	1,276	-94.545%
2026-07-24	3.8000	3.8000	3.6500	3.7300	+3.611%	26	1,244	-95.174%
2026-07-23	3.4000	3.6000	3.4000	3.6000	+12.500%	5	1,224	-95.000%
2026-07-22	3.2000	3.2000	3.2000	3.2000	+18.519%	1	1,223	-94.375%
2026-07-21	2.7000	2.7000	2.7000	2.7000	-18.182%	4	1,222	-93.333%
2026-07-20	4.1500	4.1500	3.3000	3.3000	-15.385%	2	1,222	-94.545%
2026-07-17	4.1100	4.1300	3.8500	3.9000	+6.557%	32	1,222	-95.385%
2026-07-16	3.6600	3.6600	3.6600	3.6600	+6.395%	25	1,242	-95.082%
2026-07-15	3.3000	3.6400	3.3000	3.4400	-6.522%	20	1,217	-94.767%
2026-07-14	3.9000	3.9000	3.6800	3.6800	+5.143%	12	1,201	-95.109%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,199	-94.857%
2026-07-09	3.7000	3.7000	3.7000	3.7000	+1.370%	2	1,198	-95.135%
2026-07-08	3.6000	3.7300	3.5500	3.6500	+9.610%	6	1,196	-95.068%
2026-07-07	3.1200	3.3300	3.1200	3.3300	+11.000%	26	1,192	-94.595%
2026-07-06	3.4000	3.4500	3.0000	3.0000	-10.448%	15	1,189	-94.000%
2026-07-02	3.4000	3.4200	3.3000	3.3500	-13.437%	23	1,176	-94.627%
2026-07-01	3.7400	4.0000	3.4500	3.8700	+1.309%	307	1,176	-95.349%
2026-06-30	2.6000	3.8600	2.6000	3.8200	+57.851%	52	965	-95.288%
2026-06-29	2.4200	2.4200	2.4200	2.4200	-4.348%	1	927	-92.562%
2026-06-26	2.9500	2.9500	2.5300	2.5300	-8.000%	5	926	-92.885%
2026-06-25	2.8200	2.8200	2.7500	2.7500	+13.169%	54	925	-93.455%
2026-06-24	2.4200	2.4300	2.4200	2.4300	+6.114%	11	897	-92.593%
2026-06-23	2.2900	2.2900	2.2900	2.2900	+11.707%	1	896	-92.140%
2026-06-22	2.0500	2.0500	2.0500	2.0500	-1.914%	1	897	-91.220%
2026-06-18	2.3500	2.3500	2.0900	2.0900	+2.956%	20	904	-91.388%
2026-06-16	2.0300	2.0300	2.0300	2.0300	-19.124%	1	904	-91.133%
2026-06-12	2.5100	2.5100	2.5100	2.5100	+6.809%	3	904	-92.829%
2026-06-11	2.3500	2.3500	2.3500	2.3500	+7.306%	1	904	-92.340%
2026-06-09	2.5000	2.5400	2.1900	2.1900	-17.045%	33	903	-91.781%
2026-06-08	2.5000	2.6400	2.5000	2.6400	-1.859%	25	875	-93.182%
2026-06-05	2.2200	2.7500	2.2000	2.6900	+41.579%	22	867	-93.309%
2026-06-03	1.8400	1.9000	1.8400	1.9000	+34.752%	4	855	-90.526%
2026-06-01	1.4100	1.4100	1.4100	1.4100	-13.497%	2	855	-87.234%
2026-05-27	1.6300	1.6300	1.6300	1.6300	+56.731%	1	853	-88.957%
2026-05-26	1.3500	1.3500	1.0400	1.0400	-25.714%	3	853	-82.692%
2026-05-22	1.4500	1.4500	1.4000	1.4000	-6.667%	15	868	-87.143%
2026-05-18	1.5000	1.5000	1.5000	1.5000	+7.914%	1	868	-88.000%
2026-05-14	1.2500	1.3900	1.2500	1.3900	+12.097%	4	867	-87.050%
2026-05-11	1.6200	1.6200	1.2400	1.2400	-17.333%	3	867	-85.484%
2026-05-08	1.5000	1.6700	1.5000	1.5000	+5.634%	5	868	-88.000%
2026-05-07	1.4200	1.4200	1.4200	1.4200	-2.069%	1	872	-87.324%
2026-05-06	1.5500	1.5500	1.4200	1.4500	-9.375%	7	871	-87.586%
2026-05-05	1.4600	1.6000	1.4600	1.6000	0.000%	5	868	-88.750%
2026-05-04	1.6500	1.6700	1.6000	1.6000	-22.705%	9	872	-88.750%
2026-05-01	2.0800	2.0800	2.0700	2.0700	-10.000%	2	878	-91.304%
2026-04-27	2.3000	2.3000	2.3000	2.3000	+12.745%	1	878	-92.174%
2026-04-22	2.0400	2.0400	2.0400	2.0400	-4.225%	1	878	-91.176%
2026-04-20	2.1300	2.1300	2.1300	2.1300	+0.472%	1	877	-91.549%
2026-04-17	2.1600	2.1600	2.1200	2.1200	-16.863%	5	877	-91.509%
2026-04-13	3.0500	3.0500	2.5500	2.5500	-15.000%	3	877	-92.941%
2026-04-09	2.9500	3.0000	2.9500	3.0000	+17.647%	2	880	-94.000%
2026-04-08	2.3800	2.5500	2.3800	2.5500	-14.430%	31	880	-92.941%
2026-04-06	3.0300	3.0300	2.9800	2.9800	-8.308%	2	880	-93.960%
2026-04-02	3.2500	3.2500	3.2500	3.2500	+8.333%	1	882	-94.462%
2026-04-01	2.9000	3.0000	2.9000	3.0000	+10.294%	11	882	-94.000%
2026-03-31	2.9000	2.9000	2.7200	2.7200	-9.333%	49	872	-93.382%
2026-03-30	3.0000	3.0000	3.0000	3.0000	0.000%	3	839	-94.000%
2026-03-27	3.0000	3.0000	3.0000	3.0000	+11.940%	2	839	-94.000%
2026-03-26	2.6800	2.6800	2.6800	2.6800	-5.300%	1	839	-93.284%
2026-03-25	2.4000	2.8300	2.3900	2.8300	+2.909%	10	839	-93.640%
2026-03-24	2.2000	2.8700	2.2000	2.7500	+35.468%	54	842	-93.455%
2026-03-20	2.0300	2.0300	2.0300	2.0300	+17.341%	5	832	-91.133%
2026-03-19	1.7000	1.7300	1.7000	1.7300	+12.338%	38	837	-89.595%
2026-03-18	1.6000	1.6000	1.5400	1.5400	-6.667%	6	810	-88.312%
2026-03-16	1.8000	1.8000	1.6000	1.6500	-24.312%	14	810	-89.091%
2026-03-12	2.1800	2.1800	2.1800	2.1800	+4.808%	22	802	-91.743%
2026-03-10	1.5000	2.2700	1.5000	2.0800	-28.767%	11	824	-91.346%
2026-03-06	2.9200	2.9200	2.9200	2.9200	+23.729%	5	819	-93.836%
2026-03-05	2.3600	2.3600	2.3600	2.3600	-4.453%	1	823	-92.373%
2026-03-04	2.4700	2.4700	2.4700	2.4700	-6.792%	2	824	-92.713%
2026-03-03	2.5700	2.6500	2.5700	2.6500	-4.332%	46	825	-93.208%
2026-03-02	3.1800	3.1800	2.7700	2.7700	-16.061%	13	839	-93.502%
2026-02-27	3.4000	3.4000	3.3000	3.3000	+3.125%	5	846	-94.545%
2026-02-26	3.2000	3.2000	3.2000	3.2000	-11.111%	5	845	-94.375%
2026-02-25	4.1000	4.1000	3.3500	3.6000	-37.391%	53	887	-95.000%
2026-02-24	5.8000	5.8000	5.7500	5.7500	+6.481%	2	887	-96.870%
2026-02-20	5.3100	5.4000	5.3100	5.4000	-4.085%	2	885	-96.667%
2026-02-19	5.5700	5.6300	5.5700	5.6300	-5.378%	6	885	-96.803%
2026-02-17	5.9500	5.9500	5.9500	5.9500	-0.833%	1	885	-96.975%
2026-02-13	6.3300	6.3300	6.0000	6.0000	-9.774%	2	887	-97.000%
2026-02-12	6.6500	6.6500	6.6500	6.6500	+3.101%	31	887	-97.293%
2026-02-11	6.2900	6.4500	6.2900	6.4500	+16.216%	11	856	-97.209%
2026-02-10	5.5500	5.5500	5.5500	5.5500	-5.290%	2	845	-96.757%
2026-02-09	6.1000	6.2000	5.8000	5.8600	-11.747%	571	843	-96.928%
2026-02-06	6.8200	6.8500	6.6400	6.6400	-14.323%	6	756	-97.289%
2026-02-05	7.6000	7.7500	7.5400	7.7500	+17.424%	5	753	-97.677%
2026-02-04	6.6000	6.6000	6.6000	6.6000	-0.452%	10	752	-97.273%
2026-02-03	5.7000	7.0000	5.7000	6.6300	+26.286%	301	748	-97.285%
2026-02-02	4.9500	5.2500	4.9500	5.2500	+12.420%	145	516	-96.571%
2026-01-30	4.4500	4.7000	4.4500	4.6700	+6.378%	10	394	-96.146%
2026-01-29	4.3900	4.3900	4.3900	4.3900	+31.832%	10	388	-95.900%
2026-01-28	3.4000	3.4000	3.3300	3.3300	-18.780%	3	378	-94.595%
2026-01-27	4.1000	4.1000	4.1000	4.1000	+1.990%	1	375	-95.610%
2026-01-23	4.0500	4.0500	4.0200	4.0200	+1.772%	11	375	-95.522%
2026-01-22	3.9000	3.9500	3.9000	3.9500	+1.282%	10	364	-95.443%
2026-01-20	3.8000	3.9000	3.8000	3.9000	+11.429%	10	359	-95.385%
2026-01-16	3.6500	3.6500	3.5000	3.5000	+8.025%	5	354	-94.857%
2026-01-15	3.2400	3.2400	3.2400	3.2400	+4.516%	1	354	-94.444%
2026-01-14	2.9000	3.1000	2.9000	3.1000	0.000%	2	353	-94.194%
2026-01-12	3.0300	3.2800	3.0300	3.1000	-10.145%	3	351	-94.194%
2026-01-07	3.4500	3.4500	3.4500	3.4500	+4.545%	1	351	-94.783%
2026-01-06	3.3500	3.3500	3.3000	3.3000	0.000%	2	351	-94.545%
2026-01-05	3.3100	3.3100	3.3000	3.3000	-9.589%	3	349	-94.545%
2025-12-31	3.5800	3.6500	3.5800	3.6500	+4.286%	2	349	-95.068%
2025-12-30	3.5000	3.5000	3.5000	3.5000	+1.449%	8	349	-94.857%
2025-12-26	3.4500	3.4500	3.4500	3.4500	-4.167%	1	349	-94.783%
2025-12-24	3.6000	3.6000	3.6000	3.6000	+0.279%	1	349	-95.000%
2025-12-23	3.5900	3.5900	3.5900	3.5900	+26.855%	1	349	-94.986%
2025-12-22	3.0500	3.1000	2.8300	2.8300	-33.412%	7	348	-93.640%
2025-12-15	3.8700	4.4000	3.4900	4.2500	+31.173%	12	353	-95.765%
2025-12-11	3.2400	3.2400	3.2400	3.2400	+10.580%	20	349	-94.444%
2025-12-10	3.4100	3.6300	2.8100	2.9300	-13.824%	184	369	-93.857%
2025-12-09	3.4000	3.4000	3.4000	3.4000	-12.145%	2	552	-94.706%
2025-12-08	3.8800	3.8800	3.8600	3.8700	+1.842%	15	552	-95.349%
2025-12-05	3.8200	3.8500	3.6000	3.8000	-9.308%	15	542	-95.263%
2025-12-04	4.1900	4.1900	4.1900	4.1900	+7.436%	5	541	-95.704%
2025-12-03	4.0000	4.0000	3.9000	3.9000	-15.948%	11	541	-95.385%
2025-12-02	4.6400	4.6400	4.6400	4.6400	-8.119%	1	547	-96.121%
2025-12-01	4.8000	5.0500	4.5500	5.0500	+17.442%	62	548	-96.436%
2025-11-28	4.8200	5.3000	4.2700	4.3000	-18.868%	769	563	-95.814%
2025-11-26	5.3000	5.3000	5.3000	5.3000	-7.018%	4	43	-96.604%
2025-11-25	5.7000	5.7800	5.7000	5.7000	-0.870%	5	43	-96.842%
2025-11-21	6.1500	6.1500	5.7500	5.7500	-10.156%	4	43	-96.870%
2025-11-20	5.8300	6.4000	5.3500	6.4000	+4.918%	11	40	-97.188%
2025-11-19	5.2000	6.1500	5.2000	6.1000	0.000%	34	0	-97.049%

.dark-mode .V04X86{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V04X86{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P40CRCL Dec 18 2026 40.00 Put (CRCL261218P00040000)option OPRA

CRCL20261218P40
CRCL Dec 18 2026 40.00 Put (CRCL261218P00040000)
option OPRA