Dark

CRCL20261218P45
CRCL Dec 18 2026 45.00 Put (CRCL261218P00045000)
option OPRA

EOD

Sep 30, 2026

0.4000-11.111%(-0.0500)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3700	0.4200	0.3400	0.4000	-11.111%	28	2,360	0.000%
2026-09-29	0.3400	0.4500	0.3400	0.4500	+9.756%	10	2,373	-11.111%
2026-09-28	0.4400	0.4500	0.4100	0.4100	+5.128%	11	2,364	-2.439%
2026-09-25	0.4300	0.4300	0.3800	0.3900	+11.429%	38	2,355	+2.564%
2026-09-24	0.3800	0.3800	0.3500	0.3500	0.000%	30	2,359	+14.286%
2026-09-22	0.4000	0.4000	0.3500	0.3500	-5.405%	5	2,354	+14.286%
2026-09-21	0.4100	0.4100	0.3600	0.3700	-22.917%	92	2,357	+8.108%
2026-09-18	0.5000	0.5000	0.4500	0.4800	-26.154%	14	2,353	-16.667%
2026-09-17	0.6500	0.6500	0.6500	0.6500	-21.687%	15	2,357	-38.462%
2026-09-16	0.7200	0.8900	0.7200	0.8300	+10.667%	22	2,355	-51.807%
2026-09-15	0.6600	0.7500	0.6600	0.7500	+44.231%	6	2,342	-46.667%
2026-09-14	0.5700	0.5900	0.5200	0.5200	-17.460%	3	2,342	-23.077%
2026-09-11	0.6300	0.6300	0.6300	0.6300	-3.077%	1	2,340	-36.508%
2026-09-10	0.6800	0.6800	0.6500	0.6500	-7.143%	2	2,341	-38.462%
2026-09-09	0.6800	0.7000	0.6000	0.7000	+16.667%	7	2,339	-42.857%
2026-09-08	0.5900	0.6500	0.5700	0.6000	+15.385%	14	2,343	-33.333%
2026-09-04	0.3400	0.5500	0.3400	0.5200	-1.887%	14	2,355	-23.077%
2026-09-03	0.6500	0.6500	0.5100	0.5300	-33.750%	78	2,355	-24.528%
2026-09-02	0.8000	0.8000	0.8000	0.8000	+1.266%	8	2,386	-50.000%
2026-09-01	0.7800	0.7900	0.7800	0.7900	+2.597%	18	2,386	-49.367%
2026-08-31	0.7600	0.8200	0.7400	0.7700	-16.304%	7	2,400	-48.052%
2026-08-28	0.8900	0.9200	0.8900	0.9200	+16.456%	25	2,398	-56.522%
2026-08-27	0.8500	0.8500	0.7600	0.7900	-19.388%	14	2,373	-49.367%
2026-08-26	1.0000	1.1500	0.9000	0.9800	-11.712%	36	2,370	-59.184%
2026-08-25	1.1000	1.1400	1.1000	1.1100	-6.723%	13	2,389	-63.964%
2026-08-24	1.1400	1.1900	1.0000	1.1900	-4.800%	88	2,379	-66.387%
2026-08-21	0.9700	1.2700	0.9700	1.2500	-10.072%	98	2,412	-68.000%
2026-08-20	1.5000	1.5100	1.3600	1.3900	-20.115%	64	2,416	-71.223%
2026-08-19	1.8100	1.8100	1.6100	1.7400	-13.861%	19	2,444	-77.011%
2026-08-18	2.0800	2.0800	2.0200	2.0200	+3.590%	16	2,439	-80.198%
2026-08-17	2.1800	2.1800	1.8300	1.9500	-10.550%	8	2,439	-79.487%
2026-08-14	2.2800	2.3300	2.1800	2.1800	+3.810%	62	2,442	-81.651%
2026-08-13	2.3700	2.3700	2.1000	2.1000	-17.647%	6	2,490	-80.952%
2026-08-12	2.6000	2.6500	2.5500	2.5500	+2.000%	6	2,494	-84.314%
2026-08-11	2.9000	2.9000	2.5000	2.5000	-24.925%	53	2,496	-84.000%
2026-08-10	3.3500	3.3500	3.2000	3.3300	+0.301%	23	2,500	-87.988%
2026-08-07	3.5500	3.5500	3.3000	3.3200	-17.618%	51	2,477	-87.952%
2026-08-06	4.3500	4.4600	3.7800	4.0300	-4.728%	47	2,481	-90.074%
2026-08-05	5.0000	5.0000	4.2000	4.2300	-4.515%	62	2,489	-90.544%
2026-08-04	4.8800	5.2500	4.4000	4.4300	-14.808%	64	2,470	-90.971%
2026-08-03	5.6200	5.6500	5.2000	5.2000	+9.474%	77	2,450	-92.308%
2026-07-31	5.1000	5.6500	4.7500	4.7500	+4.396%	23	2,389	-91.579%
2026-07-30	5.1000	5.1000	4.5500	4.5500	-14.953%	44	2,388	-91.209%
2026-07-29	4.8600	5.3500	4.8600	5.3500	+4.902%	16	2,370	-92.523%
2026-07-28	5.2400	5.3500	5.0000	5.1000	+1.796%	15	2,359	-92.157%
2026-07-27	5.0000	5.0100	4.6200	5.0100	-8.909%	19	2,345	-92.016%
2026-07-24	5.3400	5.6700	5.3400	5.5000	+7.004%	175	2,342	-92.727%
2026-07-23	5.0000	5.4000	4.9000	5.1400	+9.362%	92	2,190	-92.218%
2026-07-22	4.3000	4.8000	4.1300	4.7000	+17.500%	28	2,146	-91.489%
2026-07-21	3.9500	4.2500	3.9200	4.0000	-15.433%	14	2,124	-90.000%
2026-07-20	5.5000	5.5000	4.6000	4.7300	-19.007%	115	2,121	-91.543%
2026-07-17	5.9000	5.9300	5.6000	5.8400	+10.189%	10	2,172	-93.151%
2026-07-16	5.3700	5.3700	5.2500	5.3000	+9.959%	21	2,166	-92.453%
2026-07-15	4.8000	4.8500	4.8000	4.8200	-9.057%	4	2,162	-91.701%
2026-07-14	5.5000	5.6800	5.3000	5.3000	+3.113%	6	2,158	-92.453%
2026-07-13	5.0700	5.1400	4.9500	5.1400	+8.668%	26	2,154	-92.218%
2026-07-10	4.6200	4.8700	4.6200	4.7300	-7.255%	76	2,143	-91.543%
2026-07-09	5.4000	5.4500	5.1000	5.1000	-3.774%	17	2,140	-92.157%
2026-07-08	5.1700	5.3500	5.1500	5.3000	+13.978%	5	2,128	-92.453%
2026-07-07	4.8500	4.9000	4.6500	4.6500	+3.333%	23	2,124	-91.398%
2026-07-06	4.5500	4.6000	4.5000	4.5000	-13.462%	11	2,101	-91.111%
2026-07-02	4.8500	5.2000	4.6500	5.2000	-7.143%	16	2,089	-92.308%
2026-07-01	5.5000	5.6000	5.0000	5.6000	+1.818%	225	2,089	-92.857%
2026-06-30	3.8000	5.5500	3.8000	5.5000	+54.930%	95	2,158	-92.727%
2026-06-29	3.5500	3.5500	3.5500	3.5500	-15.274%	1	2,108	-88.732%
2026-06-25	4.2000	4.2000	4.1900	4.1900	+10.263%	3	2,107	-90.453%
2026-06-24	3.5500	4.1000	3.5500	3.8000	+40.741%	49	2,107	-89.474%
2026-06-22	2.7000	2.7000	2.7000	2.7000	-5.263%	5	2,104	-85.185%
2026-06-17	2.8500	2.8500	2.8500	2.8500	-8.946%	1	2,104	-85.965%
2026-06-16	3.1700	3.1700	3.1200	3.1300	+5.034%	3	2,104	-87.220%
2026-06-15	2.9800	2.9800	2.9800	2.9800	-16.527%	1	2,102	-86.577%
2026-06-12	2.9700	3.5700	2.9700	3.5700	-2.192%	3	2,101	-88.796%
2026-06-10	3.6500	3.6500	3.6500	3.6500	+1.671%	1	2,098	-89.041%
2026-06-09	3.1500	3.5900	3.1500	3.5900	-2.973%	4	2,097	-88.858%
2026-06-05	2.5700	3.7000	2.5700	3.7000	+29.825%	6	2,096	-89.189%
2026-06-04	2.8600	2.8600	2.8500	2.8500	0.000%	2	2,094	-85.965%
2026-06-03	2.2100	2.8600	2.2100	2.8500	+36.364%	10	2,095	-85.965%
2026-05-22	2.0900	2.0900	2.0900	2.0900	+1.456%	1	2,094	-80.861%
2026-05-19	2.0600	2.0600	2.0600	2.0600	+12.568%	2	2,094	-80.583%
2026-05-13	1.8300	1.8300	1.8300	1.8300	-16.055%	1	2,096	-78.142%
2026-05-12	1.9100	2.2200	1.9100	2.1800	+14.136%	3	2,100	-81.651%
2026-05-11	1.8900	1.9100	1.8900	1.9100	-11.163%	2	2,100	-79.058%
2026-05-08	2.1600	2.1600	2.1500	2.1500	-4.444%	2	2,100	-81.395%
2026-05-07	1.9800	2.2500	1.9800	2.2500	+4.651%	11	2,101	-82.222%
2026-05-06	2.1500	2.1500	2.1500	2.1500	-24.296%	4	2,101	-81.395%
2026-05-01	2.8400	2.8400	2.8400	2.8400	-12.346%	2	2,107	-85.915%
2026-04-30	3.1500	3.2400	3.1500	3.2400	-0.308%	2	2,107	-87.654%
2026-04-28	3.4000	3.4000	3.2200	3.2500	+8.333%	5	2,105	-87.692%
2026-04-24	3.0200	3.0200	3.0000	3.0000	-3.226%	2	2,102	-86.667%
2026-04-20	3.1000	3.1000	3.1000	3.1000	+8.772%	1	2,102	-87.097%
2026-04-16	3.1000	3.1000	2.8500	2.8500	-5.000%	3	2,101	-85.965%
2026-04-15	3.0000	3.0000	3.0000	3.0000	+1.351%	1	2,102	-86.667%
2026-04-14	3.1200	3.4800	2.9600	2.9600	-16.384%	5	2,102	-86.486%
2026-04-13	3.5500	3.5500	3.5400	3.5400	-11.500%	2	2,107	-88.701%
2026-04-10	3.9000	4.0000	3.9000	4.0000	0.000%	7	2,105	-90.000%
2026-04-09	4.0000	4.0000	4.0000	4.0000	+6.667%	1	2,105	-90.000%
2026-04-08	3.4600	3.8300	3.4100	3.7500	-7.407%	4	2,104	-89.333%
2026-04-06	3.8800	4.0800	3.8800	4.0500	-4.706%	5	2,107	-90.123%
2026-04-02	4.2500	4.2500	4.2500	4.2500	+25.369%	1	2,107	-90.588%
2026-04-01	3.3900	3.3900	3.3900	3.3900	-15.250%	1	2,107	-88.201%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+19.048%	30	2,106	-90.000%
2026-03-27	3.8200	3.8200	3.3600	3.3600	-10.875%	3	2,076	-88.095%
2026-03-24	3.0000	3.7700	3.0000	3.7700	+66.814%	80	2,074	-89.390%
2026-03-23	2.2600	2.2600	2.2600	2.2600	+1.802%	1	2,030	-82.301%
2026-03-19	2.2200	2.2200	2.2200	2.2200	+7.767%	4	2,031	-81.982%
2026-03-18	2.1800	2.1800	2.0600	2.0600	-29.452%	4	2,027	-80.583%
2026-03-12	2.9200	2.9200	2.9200	2.9200	+2.817%	22	2,028	-86.301%
2026-03-11	2.7000	2.8600	2.6700	2.8400	-11.250%	105	2,050	-85.915%
2026-03-09	3.1500	3.2500	3.1500	3.2000	-8.571%	76	2,052	-87.500%
2026-03-06	3.5000	3.5000	3.5000	3.5000	0.000%	1	2,127	-88.571%
2026-03-03	4.0600	4.0600	3.5000	3.5000	-8.136%	4	2,128	-88.571%
2026-03-02	3.8200	3.8200	3.7600	3.8100	-10.353%	9	2,130	-89.501%
2026-02-27	4.6000	4.6000	4.2500	4.2500	-6.593%	7	2,131	-90.588%
2026-02-26	4.5000	4.5500	4.1600	4.5500	-4.812%	24	2,131	-91.209%
2026-02-25	5.7000	5.7000	4.7800	4.7800	-36.267%	1,134	2,301	-91.632%
2026-02-23	7.5000	7.5000	7.5000	7.5000	+7.143%	251	2,301	-94.667%
2026-02-20	7.0000	7.0000	7.0000	7.0000	-9.209%	3	2,381	-94.286%
2026-02-19	7.6500	7.7100	7.6500	7.7100	+5.041%	2	2,384	-94.812%
2026-02-18	7.3400	7.3400	7.3400	7.3400	-12.723%	2	2,385	-94.550%
2026-02-17	8.4500	8.4500	8.4100	8.4100	+5.786%	11	2,385	-95.244%
2026-02-13	7.9500	7.9500	7.9500	7.9500	-10.169%	2	2,376	-94.969%
2026-02-12	8.1500	8.9000	8.1500	8.8500	+3.147%	105	2,376	-95.480%
2026-02-11	8.3400	8.8800	8.3400	8.5800	+7.519%	13	2,273	-95.338%
2026-02-10	7.9800	7.9800	7.9800	7.9800	-7.317%	10	2,270	-94.987%
2026-02-09	8.6100	8.6100	8.6100	8.6100	-4.227%	10	2,270	-95.354%
2026-02-06	8.9900	8.9900	8.9900	8.9900	-13.971%	2	2,270	-95.551%
2026-02-05	9.7000	10.4500	9.7000	10.4500	+11.170%	980	2,269	-96.172%
2026-02-04	9.1000	9.4000	9.1000	9.4000	+4.794%	4	1,320	-95.745%
2026-02-03	8.0500	9.1700	8.0500	8.9700	+18.026%	601	1,318	-95.541%
2026-02-02	7.2000	7.6000	7.2000	7.6000	+12.593%	680	1,113	-94.737%
2026-01-30	6.2000	6.7500	6.1500	6.7500	+12.500%	80	433	-94.074%
2026-01-29	5.5500	6.2000	5.5500	6.0000	+21.212%	64	386	-93.333%
2026-01-28	5.1500	5.1500	4.9500	4.9500	-12.389%	3	324	-91.919%
2026-01-27	5.5000	5.8500	5.5000	5.6500	0.000%	62	322	-92.920%
2026-01-26	5.6500	5.6500	5.6500	5.6500	+1.802%	6	265	-92.920%
2026-01-22	5.5000	5.5500	5.3900	5.5500	+3.738%	6	261	-92.793%
2026-01-21	5.3000	5.3500	5.3000	5.3500	+7.000%	15	258	-92.523%
2026-01-20	5.0000	5.0000	5.0000	5.0000	+5.263%	25	243	-92.000%
2026-01-15	4.4000	4.7500	4.4000	4.7500	-4.040%	7	243	-91.579%
2026-01-08	4.9500	4.9500	4.9500	4.9500	+4.873%	1	242	-91.919%
2026-01-07	4.7200	4.7200	4.7200	4.7200	-6.535%	1	241	-91.525%
2025-12-31	5.0500	5.0500	5.0500	5.0500	+2.020%	4	238	-92.079%
2025-12-30	4.9500	4.9500	4.9500	4.9500	+12.500%	1	238	-91.919%
2025-12-22	4.3000	4.4000	4.3000	4.4000	-14.563%	12	237	-90.909%
2025-12-16	5.2000	5.2000	5.1500	5.1500	-10.590%	2	227	-92.233%
2025-12-15	5.8100	5.8900	5.7600	5.7600	+28.000%	30	229	-93.056%
2025-12-12	4.5000	4.5000	4.5000	4.5000	-7.216%	1	239	-91.111%
2025-12-10	4.8500	4.8500	4.8500	4.8500	+2.105%	1	240	-91.753%
2025-12-09	5.1100	5.1100	4.7500	4.7500	-8.654%	2	239	-91.579%
2025-12-05	5.2000	5.2000	5.2000	5.2000	-7.143%	1	239	-92.308%
2025-12-03	5.4500	5.6000	5.4500	5.6000	-9.968%	2	240	-92.857%
2025-12-02	6.2000	6.2200	6.0700	6.2200	+1.468%	22	240	-93.569%
2025-11-28	6.1800	6.1800	6.1300	6.1300	-18.158%	2	219	-93.475%
2025-11-25	7.4900	7.4900	7.4900	7.4900	+1.905%	1	220	-94.660%
2025-11-21	8.0500	8.0500	7.3500	7.3500	-8.125%	13	220	-94.558%
2025-11-20	7.3700	8.0000	7.3700	8.0000	+14.286%	13	217	-95.000%
2025-11-19	7.0000	7.0000	7.0000	7.0000	+13.452%	1	207	-94.286%
2025-11-18	6.3000	6.3000	6.1700	6.1700	-4.341%	11	207	-93.517%
2025-11-17	6.0000	6.7500	5.9500	6.4500	+19.888%	212	196	-93.798%
2025-11-14	6.7500	6.7500	5.3800	5.3800	0.000%	5	4	-92.565%

.dark-mode .ntSmRH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ntSmRH{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P45CRCL Dec 18 2026 45.00 Put (CRCL261218P00045000)option OPRA

CRCL20261218P45
CRCL Dec 18 2026 45.00 Put (CRCL261218P00045000)
option OPRA