Dark

CRCL20261218P50
CRCL Dec 18 2026 50.00 Put (CRCL261218P00050000)
option OPRA

EOD

Sep 30, 2026

0.7600+4.110%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7100	0.7600	0.6900	0.7600	+4.110%	5	6,212	0.000%
2026-09-29	0.6700	0.7300	0.6700	0.7300	+12.308%	7	6,216	+4.110%
2026-09-28	0.6600	0.6600	0.6500	0.6500	+1.563%	2	6,221	+16.923%
2026-09-25	0.6700	0.7500	0.6100	0.6400	0.000%	530	6,222	+18.750%
2026-09-24	0.6600	0.6600	0.6000	0.6400	-3.030%	38	6,157	+18.750%
2026-09-23	0.6600	0.7600	0.6300	0.6600	+15.789%	25	6,153	+15.152%
2026-09-22	0.6300	0.6300	0.5700	0.5700	-9.524%	37	6,172	+33.333%
2026-09-21	0.5900	0.7000	0.5800	0.6300	-14.865%	136	6,181	+20.635%
2026-09-18	0.9300	0.9300	0.7400	0.7400	-26.000%	57	6,159	+2.703%
2026-09-17	1.1000	1.2000	0.9900	1.0000	-27.007%	64	6,158	-24.000%
2026-09-16	1.3200	1.5700	1.2300	1.3700	+9.600%	47	6,105	-44.526%
2026-09-15	0.9800	1.2500	0.9000	1.2500	+42.045%	416	6,096	-39.200%
2026-09-14	0.9100	0.9700	0.8100	0.8800	-14.563%	6	6,091	-13.636%
2026-09-11	1.0000	1.0500	1.0000	1.0300	-7.207%	20	6,093	-26.214%
2026-09-10	1.1600	1.1600	1.0600	1.1100	+11.000%	7	6,089	-31.532%
2026-09-09	0.9200	1.0000	0.9200	1.0000	+6.383%	2	6,087	-24.000%
2026-09-08	0.8500	0.9400	0.8500	0.9400	+10.588%	64	6,088	-19.149%
2026-09-04	0.8200	0.9000	0.8200	0.8500	+6.250%	28	6,150	-10.588%
2026-09-03	1.0200	1.1000	0.8000	0.8000	-36.508%	113	6,150	-5.000%
2026-09-02	1.3800	1.4200	1.2600	1.2600	-3.077%	39	6,232	-39.683%
2026-09-01	1.1900	1.3000	1.0100	1.3000	+19.266%	32	6,229	-41.538%
2026-08-31	1.3600	1.5100	1.0900	1.0900	-21.014%	11	6,219	-30.275%
2026-08-28	1.5100	1.5100	1.2800	1.3800	+11.290%	45	6,221	-44.928%
2026-08-27	1.4100	1.4100	1.2100	1.2400	-19.481%	22	6,201	-38.710%
2026-08-26	1.7200	1.7500	1.4000	1.5400	+1.987%	360	6,205	-50.649%
2026-08-25	1.9200	1.9400	1.4800	1.5100	-16.575%	260	6,338	-49.669%
2026-08-24	1.6000	1.8100	1.5800	1.8100	-3.209%	37	6,206	-58.011%
2026-08-21	1.9800	2.0000	1.7300	1.8700	-16.889%	110	6,201	-59.358%
2026-08-20	2.4500	2.4500	2.1400	2.2500	-13.127%	275	6,226	-66.222%
2026-08-19	2.7600	2.8300	2.4000	2.5900	-16.452%	171	6,094	-70.656%
2026-08-18	3.1800	3.2000	3.1000	3.1000	+5.802%	89	6,089	-75.484%
2026-08-17	3.5000	3.5000	2.9200	2.9300	-13.824%	45	6,090	-74.061%
2026-08-14	3.4500	3.6500	3.2500	3.4000	+10.390%	72	6,101	-77.647%
2026-08-13	3.7500	3.7500	3.0800	3.0800	-14.444%	701	6,108	-75.325%
2026-08-12	3.8100	4.0000	3.6000	3.6000	-6.005%	87	5,796	-78.889%
2026-08-11	4.3500	4.3500	3.6000	3.8300	-15.824%	327	5,789	-80.157%
2026-08-10	4.9000	5.2000	4.5500	4.5500	-5.602%	169	5,761	-83.297%
2026-08-07	5.5300	5.5300	4.8200	4.8200	-16.897%	253	5,649	-84.232%
2026-08-06	6.5000	6.5000	5.4000	5.8000	-3.333%	41	5,492	-86.897%
2026-08-05	6.6500	6.8000	6.0000	6.0000	-3.069%	291	5,474	-87.333%
2026-08-04	7.0000	7.0200	6.1900	6.1900	-14.028%	54	5,295	-87.722%
2026-08-03	7.6900	7.8000	7.1600	7.2000	+6.984%	559	5,269	-89.444%
2026-07-31	7.2000	7.7500	6.7300	6.7300	-0.296%	137	5,531	-88.707%
2026-07-30	7.1000	7.1500	6.7500	6.7500	-8.038%	7	5,426	-88.741%
2026-07-29	6.7500	7.3400	6.7300	7.3400	+8.741%	20	5,424	-89.646%
2026-07-28	7.0500	7.3600	6.7500	6.7500	-0.442%	23	5,431	-88.741%
2026-07-27	6.5000	6.9700	6.5000	6.7800	-5.175%	40	5,416	-88.791%
2026-07-24	7.5500	7.8000	7.1000	7.1500	+0.704%	204	5,416	-89.371%
2026-07-23	7.0000	7.4500	6.7600	7.1000	+7.576%	80	5,427	-89.296%
2026-07-22	5.8400	6.6000	5.8400	6.6000	+16.814%	20	5,415	-88.485%
2026-07-21	5.8000	5.9500	5.5000	5.6500	-15.672%	113	5,408	-86.549%
2026-07-20	7.3000	7.3500	6.5500	6.7000	-15.723%	111	5,362	-88.657%
2026-07-17	8.0600	8.1200	7.7000	7.9500	+6.711%	219	5,398	-90.440%
2026-07-16	6.9500	7.5500	6.9500	7.4500	+8.759%	44	5,228	-89.799%
2026-07-15	6.5000	7.0400	6.5000	6.8500	-5.517%	26	5,206	-88.905%
2026-07-14	7.5000	8.0000	7.2500	7.2500	-0.685%	11	5,194	-89.517%
2026-07-13	7.3000	7.3000	6.1500	7.3000	+9.774%	139	5,193	-89.589%
2026-07-10	5.8000	6.7200	5.4600	6.6500	-10.135%	122	5,177	-88.571%
2026-07-09	7.2000	7.4500	7.2000	7.4000	+3.208%	16	5,227	-89.730%
2026-07-08	7.0000	7.5000	7.0000	7.1700	+4.978%	24	5,220	-89.400%
2026-07-07	6.5400	6.8300	6.5400	6.8300	+8.413%	7	5,213	-88.873%
2026-07-06	6.7500	6.8200	6.2300	6.3000	-13.103%	1,173	5,213	-87.937%
2026-07-02	6.6000	7.2500	6.2800	7.2500	-2.027%	29	5,220	-89.517%
2026-07-01	7.4100	7.8000	6.9000	7.4000	-2.887%	561	5,220	-89.730%
2026-06-30	5.2000	7.6500	5.2000	7.6200	+55.510%	2,168	5,712	-90.026%
2026-06-29	5.1500	5.1500	4.9000	4.9000	-7.372%	8	4,115	-84.490%
2026-06-26	6.0400	6.0400	5.1000	5.2900	-12.850%	8	4,112	-85.633%
2026-06-25	6.0000	6.0700	5.6000	6.0700	+10.364%	58	4,107	-87.479%
2026-06-24	5.1500	5.5000	5.0500	5.5000	+17.773%	83	4,072	-86.182%
2026-06-23	4.8000	4.9100	4.6000	4.6700	-0.638%	47	4,037	-83.726%
2026-06-18	4.6000	4.7000	4.6000	4.7000	+23.684%	3	3,997	-83.830%
2026-06-17	4.1000	4.1000	3.8000	3.8000	-13.043%	9	3,997	-80.000%
2026-06-16	4.3000	4.6000	4.3000	4.3700	+1.628%	35	3,997	-82.609%
2026-06-15	4.2300	4.3000	4.0500	4.3000	-14.000%	32	3,997	-82.326%
2026-06-12	4.8100	5.0000	4.8100	5.0000	+4.167%	4	4,006	-84.800%
2026-06-11	4.9300	4.9300	4.7000	4.8000	-0.415%	40	4,002	-84.167%
2026-06-10	4.8200	4.8200	4.8200	4.8200	-6.043%	1	4,016	-84.232%
2026-06-09	5.0000	5.1300	4.9500	5.1300	+4.268%	145	4,016	-85.185%
2026-06-08	4.3000	5.0000	4.3000	4.9200	-9.725%	54	3,895	-84.553%
2026-06-05	4.5100	5.4500	4.5100	5.4500	+36.591%	92	3,844	-86.055%
2026-06-04	3.9500	3.9900	3.9500	3.9900	-2.683%	3	3,816	-80.952%
2026-06-03	2.3200	4.1000	2.3200	4.1000	+27.726%	229	3,818	-81.463%
2026-06-02	3.0000	3.4100	3.0000	3.2100	+26.877%	32	3,701	-76.324%
2026-06-01	2.8000	3.0000	2.5200	2.5300	-3.802%	10	3,695	-69.960%
2026-05-29	2.6500	2.7000	2.6300	2.6300	-7.394%	9	3,690	-71.103%
2026-05-28	3.2000	3.2000	2.8400	2.8400	-5.017%	7	3,686	-73.239%
2026-05-27	3.0000	3.0000	2.9000	2.9900	+18.651%	6	3,685	-74.582%
2026-05-26	2.8700	2.8700	2.5200	2.5200	+0.800%	3	3,685	-69.841%
2026-05-22	2.5000	2.5000	2.5000	2.5000	-5.660%	2	3,687	-69.600%
2026-05-21	2.6500	2.6500	2.6500	2.6500	-8.304%	1	3,688	-71.321%
2026-05-19	2.8900	2.8900	2.8900	2.8900	-4.305%	2	3,688	-73.702%
2026-05-15	3.0000	3.0200	3.0000	3.0200	+19.368%	2	3,690	-74.834%
2026-05-14	2.7700	2.8100	2.5300	2.5300	+1.200%	9	3,688	-69.960%
2026-05-13	2.3800	2.5000	2.3800	2.5000	+12.613%	11	3,687	-69.600%
2026-05-11	2.6000	2.7000	2.2200	2.2200	-23.448%	62	3,687	-65.766%
2026-05-08	2.8000	3.0000	2.8000	2.9000	+9.434%	6	3,689	-73.793%
2026-05-07	2.6500	2.6500	2.6500	2.6500	0.000%	1	3,689	-71.321%
2026-05-06	2.9000	2.9000	2.6500	2.6500	-11.667%	2	3,689	-71.321%
2026-05-05	3.1000	3.1000	3.0000	3.0000	0.000%	2	3,690	-74.667%
2026-05-04	3.7000	3.7000	3.0000	3.0000	-25.000%	37	3,690	-74.667%
2026-05-01	4.2000	4.2000	4.0000	4.0000	-11.111%	2	3,692	-81.000%
2026-04-30	4.4500	4.5000	4.4500	4.5000	0.000%	12	3,692	-83.111%
2026-04-29	4.5500	4.5500	4.5000	4.5000	0.000%	62	3,701	-83.111%
2026-04-28	4.5000	4.5000	4.5000	4.5000	+5.386%	1	3,686	-83.111%
2026-04-27	4.2500	4.2700	4.2500	4.2700	+4.146%	12	3,685	-82.201%
2026-04-24	4.1000	4.1000	4.1000	4.1000	-1.442%	1	3,674	-81.463%
2026-04-23	4.0800	4.1600	4.0800	4.1600	+2.211%	3	3,674	-81.731%
2026-04-22	4.0700	4.0700	4.0700	4.0700	-9.556%	4	3,675	-81.327%
2026-04-21	4.1000	4.5000	4.1000	4.5000	+18.421%	8	3,665	-83.111%
2026-04-20	3.8000	3.8000	3.8000	3.8000	-3.797%	1	3,665	-80.000%
2026-04-17	3.7000	3.9500	3.7000	3.9500	+1.282%	10	3,665	-80.759%
2026-04-16	4.0000	4.0000	3.9000	3.9000	-4.177%	3	3,671	-80.513%
2026-04-15	4.0500	4.2000	3.9000	4.0700	-1.928%	65	3,672	-81.327%
2026-04-14	4.1000	4.4500	3.9000	4.1500	-13.721%	10	3,661	-81.687%
2026-04-13	4.8100	4.8100	4.8100	4.8100	-7.500%	1	3,666	-84.200%
2026-04-10	5.6000	5.6000	5.2000	5.2000	-7.143%	33	3,665	-85.385%
2026-04-09	4.9100	5.6000	4.9100	5.6000	+13.821%	20	3,637	-86.429%
2026-04-08	4.2700	5.0000	4.2700	4.9200	-3.529%	36	3,632	-84.553%
2026-04-07	5.4300	5.4300	5.1000	5.1000	-1.923%	20	3,607	-85.098%
2026-04-06	5.3000	5.3300	5.2000	5.2000	-9.091%	4	3,613	-85.385%
2026-04-02	6.1000	6.1000	5.7000	5.7200	+10.212%	5	3,612	-86.713%
2026-04-01	5.1900	5.1900	5.1900	5.1900	-2.075%	1	3,612	-85.356%
2026-03-31	5.3000	5.3000	5.3000	5.3000	-3.636%	1	3,612	-85.660%
2026-03-30	5.3700	5.5000	5.3700	5.5000	+3.774%	2	3,613	-86.182%
2026-03-27	5.0000	5.3000	5.0000	5.3000	+13.978%	59	3,613	-85.660%
2026-03-26	4.8000	4.8000	4.6500	4.6500	-2.105%	54	3,600	-83.656%
2026-03-25	4.5000	4.7500	4.5000	4.7500	-3.061%	12	3,622	-84.000%
2026-03-24	3.5000	4.9600	3.5000	4.9000	+72.535%	73	3,629	-84.490%
2026-03-23	2.8400	2.8400	2.8400	2.8400	-8.387%	1	3,595	-73.239%
2026-03-20	3.1000	3.1000	3.1000	3.1000	-1.587%	5	3,595	-75.484%
2026-03-19	3.0300	3.1500	3.0100	3.1500	+13.309%	23	3,595	-75.873%
2026-03-18	2.6500	2.7800	2.6500	2.7800	-2.456%	3	3,615	-72.662%
2026-03-17	2.9500	3.0500	2.8500	2.8500	-5.000%	18	3,617	-73.333%
2026-03-16	3.1800	3.1800	3.0000	3.0000	-15.493%	30	3,626	-74.667%
2026-03-13	3.3300	3.5500	3.3300	3.5500	-6.579%	21	3,644	-78.592%
2026-03-12	3.8000	3.8000	3.8000	3.8000	+1.064%	1	3,625	-80.000%
2026-03-11	3.8000	4.0000	3.6000	3.7600	+13.595%	120	3,625	-79.787%
2026-03-10	3.8500	3.8900	3.3100	3.3100	-22.482%	47	3,604	-77.039%
2026-03-09	4.1000	4.2700	4.0700	4.2700	-8.172%	8	3,634	-82.201%
2026-03-06	4.4500	4.6600	4.2300	4.6500	+6.897%	25	3,634	-83.656%
2026-03-05	4.1300	4.3500	4.1300	4.3500	-4.396%	18	3,636	-82.529%
2026-03-04	4.2900	4.5500	4.0300	4.5500	-2.151%	19	3,633	-83.297%
2026-03-03	5.3800	5.4000	4.6500	4.6500	-3.125%	41	3,637	-83.656%
2026-03-02	5.1500	5.1500	4.8000	4.8000	-20.000%	62	3,644	-84.167%
2026-02-27	6.1000	6.3500	5.9000	6.0000	-5.512%	133	3,696	-87.333%
2026-02-26	6.2200	6.3500	5.3900	6.3500	+3.252%	55	3,701	-88.031%
2026-02-25	7.4000	7.5000	6.0100	6.1500	-36.598%	502	3,792	-87.642%
2026-02-24	10.0000	10.0000	9.7000	9.7000	-4.433%	2	3,792	-92.165%
2026-02-23	9.7000	10.1500	9.7000	10.1500	+9.730%	14	3,792	-92.512%
2026-02-20	9.6500	9.6500	8.8500	9.2500	-1.596%	21	3,784	-91.784%
2026-02-18	9.3500	9.4000	9.3500	9.4000	-6.931%	3	3,783	-91.915%
2026-02-17	10.5000	10.9500	10.0000	10.1000	-1.846%	27	3,784	-92.475%
2026-02-13	10.3000	10.3600	9.8200	10.2900	-8.125%	27	3,785	-92.614%
2026-02-12	10.7500	11.7000	10.7500	11.2000	-0.885%	204	3,785	-93.214%
2026-02-11	10.6300	11.3000	10.6300	11.3000	+11.881%	12	3,800	-93.274%
2026-02-10	10.7200	10.7200	9.8500	10.1000	-0.688%	16	3,793	-92.475%
2026-02-09	11.3000	11.3000	10.0500	10.1700	-8.789%	305	3,782	-92.527%
2026-02-06	12.1200	12.1200	11.1000	11.1500	-14.165%	415	3,684	-93.184%
2026-02-05	12.2000	13.2100	12.2000	12.9900	+7.444%	22	3,346	-94.149%
2026-02-04	11.2700	13.0200	11.2700	12.0900	-0.083%	29	3,347	-93.714%
2026-02-03	9.8500	12.1000	9.8500	12.1000	+20.398%	152	3,335	-93.719%
2026-02-02	7.8500	10.0500	7.8500	10.0500	+11.667%	1,055	3,233	-92.438%
2026-01-30	8.0000	9.0000	8.0000	9.0000	+13.924%	41	2,218	-91.556%
2026-01-29	7.5800	8.2000	7.3000	7.9000	+17.037%	20	2,187	-90.380%
2026-01-28	6.7500	6.8500	6.7500	6.7500	-7.534%	316	2,190	-88.741%
2026-01-27	7.4000	7.7000	7.2500	7.3000	+2.098%	56	1,979	-89.589%
2026-01-26	7.1000	7.1500	7.1000	7.1500	-2.322%	3	1,977	-89.371%
2026-01-23	7.4000	7.4000	7.3200	7.3200	-0.408%	2	1,977	-89.617%
2026-01-22	7.1200	7.3500	7.1200	7.3500	+4.403%	4	1,975	-89.660%
2026-01-20	6.9000	7.0400	6.8500	7.0400	+17.726%	46	1,974	-89.205%
2026-01-15	5.9800	5.9800	5.9800	5.9800	-3.548%	3	1,967	-87.291%
2026-01-12	6.2000	6.2000	6.2000	6.2000	-6.061%	1	1,967	-87.742%
2026-01-08	6.6000	6.6000	6.6000	6.6000	+7.317%	1	1,968	-88.485%
2026-01-06	6.1700	6.1700	6.1500	6.1500	+4.237%	2	1,967	-87.642%
2026-01-05	5.9000	5.9000	5.9000	5.9000	-4.992%	2	1,966	-87.119%
2026-01-02	6.4500	6.4500	6.2100	6.2100	-6.757%	4	1,966	-87.762%
2025-12-31	6.6600	6.6600	6.6600	6.6600	+3.416%	1	1,962	-88.589%
2025-12-30	6.2800	6.5000	6.2800	6.4400	-0.155%	7	1,962	-88.199%
2025-12-24	6.4500	6.4500	6.4500	6.4500	-2.273%	3	1,963	-88.217%
2025-12-23	6.3900	6.6000	6.3900	6.6000	+11.864%	2	1,963	-88.485%
2025-12-22	5.7500	5.9000	5.7500	5.9000	-9.924%	43	1,963	-87.119%
2025-12-19	6.5500	6.5500	6.5500	6.5500	-6.429%	4	1,924	-88.397%
2025-12-17	7.0000	7.0000	7.0000	7.0000	+2.190%	5	1,924	-89.143%
2025-12-16	6.9500	6.9500	6.8000	6.8500	-10.458%	1,907	1,919	-88.905%
2025-12-15	7.5500	7.7200	7.4100	7.6500	+10.072%	60	138	-90.065%
2025-12-08	6.9400	6.9500	6.9400	6.9500	-6.711%	10	132	-89.065%
2025-12-03	7.4500	7.4500	7.4500	7.4500	-12.865%	1	122	-89.799%
2025-12-01	8.5000	8.5500	8.3500	8.5500	+9.335%	8	121	-91.111%
2025-11-28	8.4600	8.4600	7.8200	7.8200	-15.368%	34	115	-90.281%
2025-11-26	9.2000	9.2400	9.2000	9.2400	-7.136%	4	115	-91.775%
2025-11-25	9.9500	9.9500	9.9500	9.9500	+9.341%	2	115	-92.362%
2025-11-24	9.5000	9.5000	9.1000	9.1000	-1.622%	4	113	-91.648%
2025-11-21	10.0000	10.0000	9.2300	9.2500	-9.580%	102	113	-91.784%
2025-11-20	10.2300	10.2300	10.2300	10.2300	+0.788%	2	12	-92.571%
2025-11-19	9.6500	10.1500	9.6500	10.1500	+23.479%	2	10	-92.512%
2025-11-18	8.2200	8.2200	8.2200	8.2200	+5.385%	1	8	-90.754%
2025-11-17	8.0000	8.0000	7.8000	7.8000	0.000%	7	7	-90.256%

.dark-mode .DZV8bF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DZV8bF{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P50CRCL Dec 18 2026 50.00 Put (CRCL261218P00050000)option OPRA

CRCL20261218P50
CRCL Dec 18 2026 50.00 Put (CRCL261218P00050000)
option OPRA