Dark

CRCL20261218P55
CRCL Dec 18 2026 55.00 Put (CRCL261218P00055000)
option OPRA

EOD

Oct 1, 2026

1.13-6.612%(-0.08)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3100	1.3100	1.1300	1.1300	-6.612%	37	3,913	0.000%
2026-09-30	1.1200	1.2100	1.1200	1.2100	+5.217%	14	3,893	-6.612%
2026-09-29	1.1500	1.1500	1.1500	1.1500	+4.545%	1	3,880	-1.739%
2026-09-28	1.2000	1.2000	1.0300	1.1000	+2.804%	16	3,879	+2.727%
2026-09-25	1.1000	1.2000	1.0300	1.0700	+2.885%	104	3,865	+5.607%
2026-09-24	1.0200	1.0400	1.0200	1.0400	-5.455%	36	3,917	+8.654%
2026-09-23	1.0600	1.1100	0.9500	1.1000	+11.111%	35	3,938	+2.727%
2026-09-22	0.9500	1.0500	0.9500	0.9900	-7.477%	848	3,943	+14.141%
2026-09-21	0.9500	1.1000	0.9500	1.0700	-15.748%	238	3,396	+5.607%
2026-09-18	1.4100	1.4400	1.2000	1.2700	-24.852%	41	3,288	-11.024%
2026-09-17	1.7800	1.8900	1.6700	1.6900	-24.554%	19	3,274	-33.136%
2026-09-16	1.9200	2.5000	1.9200	2.2400	+30.233%	49	3,282	-49.554%
2026-09-15	1.8000	2.0000	1.7200	1.7200	+25.547%	22	3,266	-34.302%
2026-09-14	1.5400	1.5400	1.3300	1.3700	-14.907%	6	3,278	-17.518%
2026-09-11	1.4500	1.6100	1.4500	1.6100	-3.012%	21	3,281	-29.814%
2026-09-10	1.7800	1.7800	1.6600	1.6600	+7.097%	13	3,280	-31.928%
2026-09-09	1.3900	1.5500	1.3900	1.5500	+10.714%	3	3,289	-27.097%
2026-09-08	1.3700	1.4300	1.3700	1.4000	+18.644%	10	3,288	-19.286%
2026-09-04	1.5800	1.5800	1.1500	1.1800	-5.600%	44	3,283	-4.237%
2026-09-03	1.4800	1.6300	1.2200	1.2500	-39.024%	123	3,283	-9.600%
2026-09-02	2.2000	2.2000	2.0500	2.0500	+7.895%	6	3,333	-44.878%
2026-09-01	1.8900	1.9000	1.8900	1.9000	+6.742%	2	3,339	-40.526%
2026-08-31	2.0000	2.0000	1.7800	1.7800	-14.423%	11	3,341	-36.517%
2026-08-28	2.0900	2.2500	2.0200	2.0800	+12.432%	48	3,352	-45.673%
2026-08-27	2.0000	2.0000	1.8300	1.8500	-25.403%	16	3,315	-38.919%
2026-08-26	2.3700	2.4800	2.1600	2.4800	+10.714%	27	3,319	-54.435%
2026-08-25	2.7000	2.7000	2.2400	2.2400	-13.846%	6	3,318	-49.554%
2026-08-24	2.5500	2.6000	2.3400	2.6000	-6.475%	27	3,322	-56.538%
2026-08-21	2.7500	2.8800	2.5000	2.7800	-16.265%	30	3,319	-59.353%
2026-08-20	3.5500	3.6000	3.1000	3.3200	-13.766%	289	3,331	-65.964%
2026-08-19	4.1200	4.1500	3.7000	3.8500	-16.304%	57	3,120	-70.649%
2026-08-18	4.7500	4.7500	4.4500	4.6000	+8.235%	526	3,116	-75.435%
2026-08-17	5.2000	5.2000	4.2500	4.2500	-14.141%	67	2,597	-73.412%
2026-08-14	4.9000	5.2000	4.8700	4.9500	+6.452%	141	2,544	-77.172%
2026-08-13	5.3500	5.4100	4.6500	4.6500	-12.098%	76	2,643	-75.699%
2026-08-12	5.2500	5.8100	5.2000	5.2900	-6.537%	107	2,652	-78.639%
2026-08-11	6.0400	6.0400	5.3000	5.6600	-15.396%	76	2,579	-80.035%
2026-08-10	6.8500	7.2000	6.5500	6.6900	-1.906%	27	2,545	-83.109%
2026-08-07	7.4500	7.4500	6.7500	6.8200	-11.429%	8	2,536	-83.431%
2026-08-06	8.8700	8.8700	7.5800	7.7000	-5.521%	43	2,536	-85.325%
2026-08-05	9.3500	9.3500	8.1500	8.1500	-6.322%	32	2,548	-86.135%
2026-08-04	8.9800	8.9800	8.6000	8.7000	-11.675%	32	2,546	-87.011%
2026-08-03	10.3300	10.3500	9.8100	9.8500	+8.242%	34	2,527	-88.528%
2026-07-31	9.4800	10.1500	9.1000	9.1000	+7.059%	57	2,517	-87.582%
2026-07-30	9.1300	9.4500	8.5000	8.5000	-15.000%	5	2,503	-86.706%
2026-07-29	9.1500	10.0000	9.1500	10.0000	+11.111%	42	2,502	-88.700%
2026-07-28	9.8900	9.8900	8.6500	9.0000	+4.046%	12	2,496	-87.444%
2026-07-27	8.8300	8.8300	8.6000	8.6500	-5.464%	6	2,489	-86.936%
2026-07-24	9.9500	10.2500	9.1500	9.1500	-7.107%	371	2,489	-87.650%
2026-07-23	9.2500	9.8500	9.2000	9.8500	+22.057%	830	2,393	-88.528%
2026-07-22	8.0500	8.0700	8.0500	8.0700	+4.805%	3	1,677	-85.998%
2026-07-21	7.8000	7.8000	7.6500	7.7000	-13.966%	16	1,677	-85.325%
2026-07-20	9.7500	10.0000	8.9500	8.9500	-13.107%	30	1,673	-87.374%
2026-07-17	10.6000	10.6000	9.9400	10.3000	+5.102%	9	1,654	-89.029%
2026-07-16	9.8000	9.8000	9.8000	9.8000	+10.112%	2	1,646	-88.469%
2026-07-15	8.9000	8.9000	8.9000	8.9000	-8.247%	1	1,645	-87.303%
2026-07-14	10.0000	10.3500	9.5300	9.7000	+3.191%	18	1,645	-88.351%
2026-07-13	9.2300	9.4500	9.0000	9.4000	+10.588%	10	1,633	-87.979%
2026-07-10	7.6100	8.5000	7.6100	8.5000	-8.602%	5	1,630	-86.706%
2026-07-09	9.5400	9.8000	9.2000	9.3000	-6.061%	276	1,627	-87.849%
2026-07-08	9.8500	9.9000	9.8100	9.9000	+14.451%	5	1,366	-88.586%
2026-07-07	8.7500	9.0500	8.6500	8.6500	+3.966%	7	1,363	-86.936%
2026-07-06	8.9700	8.9700	8.0800	8.3200	-12.421%	32	1,362	-86.418%
2026-07-02	9.1600	9.5000	8.8500	9.5000	-2.564%	7	1,364	-88.105%
2026-07-01	9.4500	9.7500	8.9500	9.7500	-2.500%	32	1,364	-88.410%
2026-06-30	7.3800	10.0300	7.3800	10.0000	+41.243%	517	1,357	-88.700%
2026-06-26	8.6200	8.6200	7.0800	7.0800	-10.943%	22	1,050	-84.040%
2026-06-25	7.5500	7.9500	7.5500	7.9500	+8.016%	103	1,057	-85.786%
2026-06-24	7.1000	7.5800	6.8000	7.3600	+15.906%	54	997	-84.647%
2026-06-23	6.2500	6.4500	6.2500	6.3500	+13.799%	267	985	-82.205%
2026-06-22	5.6400	5.6400	5.3500	5.5800	-10.720%	10	718	-79.749%
2026-06-18	5.4500	6.3000	5.4500	6.2500	+19.732%	14	696	-81.920%
2026-06-17	5.8000	5.9400	5.2200	5.2200	-10.000%	3	696	-78.352%
2026-06-16	5.8500	5.8500	5.8000	5.8000	+4.505%	2	696	-80.517%
2026-06-15	5.6800	5.6800	5.4500	5.5500	-16.541%	19	695	-79.640%
2026-06-12	6.4000	6.7500	6.4000	6.6500	-1.627%	27	696	-83.008%
2026-06-10	6.3000	6.8000	6.3000	6.7600	+8.160%	28	681	-83.284%
2026-06-09	6.2500	6.2500	6.2500	6.2500	-4.580%	3	679	-81.920%
2026-06-08	6.5500	6.5500	6.5500	6.5500	-8.392%	1	679	-82.748%
2026-06-05	6.1200	7.2000	6.0500	7.1500	+34.906%	53	679	-84.196%
2026-06-03	5.2500	5.3000	5.2500	5.3000	+32.500%	3	648	-78.679%
2026-06-01	3.9100	4.0000	3.9100	4.0000	+15.942%	25	647	-71.750%
2026-05-21	3.5800	3.5800	3.4500	3.4500	-9.211%	9	662	-67.246%
2026-05-20	3.8000	3.8000	3.8000	3.8000	+4.110%	1	662	-70.263%
2026-05-19	3.6500	3.6500	3.6500	3.6500	-15.116%	1	670	-69.041%
2026-05-18	4.3000	4.3000	4.3000	4.3000	+10.256%	10	670	-73.721%
2026-05-15	3.9000	3.9000	3.9000	3.9000	+5.405%	1	670	-71.026%
2026-05-14	3.6300	3.7000	3.6300	3.7000	+8.824%	41	669	-69.459%
2026-05-12	3.1500	3.4000	2.9700	3.4000	+19.298%	6	625	-66.765%
2026-05-11	3.3500	3.5900	2.8500	2.8500	-25.000%	11	625	-60.351%
2026-05-07	3.8000	3.8000	3.8000	3.8000	+6.145%	1	630	-70.263%
2026-05-06	3.7800	3.7800	3.5800	3.5800	-8.673%	11	629	-68.436%
2026-05-05	3.9500	3.9500	3.9200	3.9200	+1.818%	2	631	-71.173%
2026-05-04	4.1500	4.2100	3.8500	3.8500	-31.858%	67	633	-70.649%
2026-04-30	5.6500	5.6500	5.6500	5.6500	+0.893%	1	647	-80.000%
2026-04-29	5.9000	6.0500	5.6000	5.6000	-5.085%	6	646	-79.821%
2026-04-28	5.9000	5.9000	5.9000	5.9000	+12.381%	10	642	-80.847%
2026-04-23	5.4000	5.4000	5.2500	5.2500	0.000%	6	635	-78.476%
2026-04-22	5.2500	5.2500	5.2500	5.2500	-2.235%	5	638	-78.476%
2026-04-21	5.1100	5.3700	5.1100	5.3700	+5.088%	14	638	-78.957%
2026-04-16	5.2400	5.2400	5.1100	5.1100	-2.481%	7	624	-77.886%
2026-04-15	5.2700	5.2800	5.2400	5.2400	-0.569%	4	629	-78.435%
2026-04-14	5.4300	5.4300	5.0500	5.2700	-12.167%	4	627	-78.558%
2026-04-13	6.1400	6.1400	6.0000	6.0000	-15.493%	4	627	-81.167%
2026-04-09	6.6000	7.1000	6.6000	7.1000	+17.162%	2	628	-84.085%
2026-04-08	6.0800	6.0800	6.0600	6.0600	-6.769%	2	627	-81.353%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-5.109%	1	627	-82.615%
2026-04-06	6.8500	6.8500	6.8500	6.8500	-6.164%	15	627	-83.504%
2026-04-02	7.5000	7.5000	7.3000	7.3000	+7.829%	2	611	-84.521%
2026-03-31	6.7700	6.7700	6.7700	6.7700	-1.168%	1	611	-83.309%
2026-03-27	6.5200	6.9000	6.5200	6.8500	+11.201%	6	611	-83.504%
2026-03-26	6.1600	6.1600	6.1600	6.1600	-2.992%	1	610	-81.656%
2026-03-24	5.5000	6.3500	5.5000	6.3500	+62.821%	21	610	-82.205%
2026-03-23	4.0000	4.0000	3.9000	3.9000	-2.500%	12	607	-71.026%
2026-03-20	3.9000	4.0000	3.9000	4.0000	0.000%	3	617	-71.750%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+14.286%	1	615	-71.750%
2026-03-18	3.5000	3.5000	3.5000	3.5000	+2.941%	28	616	-67.714%
2026-03-17	3.7500	3.7500	3.4000	3.4000	-12.821%	21	644	-66.765%
2026-03-16	4.1600	4.1600	3.9000	3.9000	-17.021%	7	663	-71.026%
2026-03-13	4.7000	4.7000	4.7000	4.7000	-6.000%	16	668	-75.957%
2026-03-11	4.7900	5.0000	4.7900	5.0000	0.000%	3	683	-77.400%
2026-03-10	5.0000	5.0000	5.0000	5.0000	-10.714%	3	685	-77.400%
2026-03-09	5.6000	5.6000	5.6000	5.6000	-2.609%	2	685	-79.821%
2026-03-06	5.8500	5.9900	5.4900	5.7500	+7.880%	27	685	-80.348%
2026-03-05	5.4000	5.4000	5.3300	5.3300	-3.442%	3	705	-78.799%
2026-03-04	5.8000	5.8000	5.3100	5.5200	-6.441%	27	705	-79.529%
2026-03-03	6.7000	6.7000	5.9000	5.9000	-6.349%	6	721	-80.847%
2026-03-02	6.4500	6.4500	6.3000	6.3000	-19.231%	3	723	-82.063%
2026-02-27	7.7000	7.8000	7.4000	7.8000	+6.849%	4	726	-85.513%
2026-02-26	6.9000	7.4600	6.9000	7.3000	-6.888%	15	724	-84.521%
2026-02-25	9.0000	9.7200	7.8400	7.8400	-31.047%	255	839	-85.587%
2026-02-20	11.5000	11.5000	11.3700	11.3700	-1.558%	13	839	-90.062%
2026-02-18	12.5000	12.5000	11.5500	11.5500	-10.465%	13	842	-90.216%
2026-02-13	13.0000	13.0500	12.7700	12.9000	-9.916%	13	848	-91.240%
2026-02-12	14.0000	14.3200	14.0000	14.3200	+2.067%	3	848	-92.109%
2026-02-11	13.3200	14.0300	13.3200	14.0300	+11.971%	13	846	-91.946%
2026-02-10	13.0000	13.0000	12.5300	12.5300	-3.243%	4	854	-90.982%
2026-02-09	14.2400	14.2400	12.9500	12.9500	-7.829%	60	851	-91.274%
2026-02-06	14.8700	14.8700	14.0500	14.0500	-15.463%	24	895	-91.957%
2026-02-05	15.7500	16.6200	15.7500	16.6200	+12.754%	54	891	-93.201%
2026-02-04	14.2900	14.9100	14.1800	14.7400	+2.007%	17	840	-92.334%
2026-02-03	13.6300	14.4500	13.6300	14.4500	+20.417%	34	825	-92.180%
2026-02-02	11.8000	12.2000	11.8000	12.0000	+10.599%	14	799	-90.583%
2026-01-30	10.5000	11.2800	10.5000	10.8500	+3.235%	18	791	-89.585%
2026-01-29	10.0600	10.5100	10.0600	10.5100	+20.805%	6	795	-89.248%
2026-01-28	8.5000	8.7000	8.5000	8.7000	-9.375%	3	791	-87.011%
2026-01-27	9.6000	9.6500	9.5000	9.6000	+2.674%	247	792	-88.229%
2026-01-26	9.4100	9.4100	9.3500	9.3500	-1.371%	19	630	-87.914%
2026-01-23	9.3500	9.4800	9.3500	9.4800	-1.250%	30	612	-88.080%
2026-01-22	9.6000	9.6000	9.6000	9.6000	+5.727%	1	602	-88.229%
2026-01-21	9.0800	9.0800	9.0800	9.0800	+0.889%	5	601	-87.555%
2026-01-20	8.8000	9.0000	8.6700	9.0000	+4.651%	80	601	-87.444%
2026-01-16	8.6000	8.6000	8.6000	8.6000	-0.578%	1	526	-86.860%
2026-01-15	8.4500	8.6500	8.4500	8.6500	+22.695%	4	526	-86.936%
2026-01-14	7.2000	7.2000	7.0500	7.0500	-7.237%	67	524	-83.972%
2026-01-13	7.6000	7.6000	7.6000	7.6000	-3.797%	61	509	-85.132%
2026-01-09	7.9000	7.9000	7.9000	7.9000	-1.250%	1	448	-85.696%
2026-01-08	8.4000	8.4000	8.0000	8.0000	-2.439%	6	449	-85.875%
2026-01-07	8.2500	8.2500	8.2000	8.2000	+8.609%	2	445	-86.220%
2026-01-05	7.7500	7.7500	7.5500	7.5500	-8.485%	3	443	-85.033%
2026-01-02	8.4000	8.4000	8.2500	8.2500	-2.712%	56	443	-86.303%
2025-12-31	8.5000	8.6500	8.4800	8.4800	-0.235%	3	390	-86.675%
2025-12-30	8.5000	8.5000	8.5000	8.5000	-1.734%	1	390	-86.706%
2025-12-26	8.6000	8.6500	8.6000	8.6500	+13.072%	2	390	-86.936%
2025-12-22	7.4000	7.6500	7.4000	7.6500	-10.106%	19	388	-85.229%
2025-12-17	8.5100	8.5100	8.5100	8.5100	+0.118%	10	372	-86.722%
2025-12-16	8.5000	8.5000	8.5000	8.5000	-11.734%	1	366	-86.706%
2025-12-15	9.7000	9.7000	9.6300	9.6300	+25.065%	11	367	-88.266%
2025-12-11	7.7000	7.7000	7.7000	7.7000	-3.145%	18	356	-85.325%
2025-12-09	8.2000	8.2000	7.9500	7.9500	-7.558%	10	338	-85.786%
2025-12-05	8.6000	8.6000	8.6000	8.6000	-2.273%	4	348	-86.860%
2025-12-04	9.2000	9.2000	8.6500	8.8000	-0.565%	9	352	-87.159%
2025-12-03	9.9500	9.9500	8.8500	8.8500	-12.376%	43	353	-87.232%
2025-12-02	10.2400	10.2400	10.1000	10.1000	-6.654%	7	388	-88.812%
2025-12-01	10.8200	10.8200	10.8200	10.8200	+8.200%	20	383	-89.556%
2025-11-28	10.0000	10.0000	10.0000	10.0000	-14.530%	2	363	-88.700%
2025-11-26	12.0000	12.0000	11.7000	11.7000	-3.545%	4	360	-90.342%
2025-11-25	11.1000	12.1300	11.1000	12.1300	+4.750%	2	360	-90.684%
2025-11-24	12.0100	12.0100	11.5500	11.5800	-3.096%	5	359	-90.242%
2025-11-21	12.9000	12.9000	11.9500	11.9500	-9.470%	233	360	-90.544%
2025-11-19	11.0000	13.2000	10.1500	13.2000	+29.412%	29	144	-91.439%
2025-11-18	9.7300	10.4100	9.7300	10.2000	-2.857%	24	119	-88.922%
2025-11-17	10.4000	10.5000	10.4000	10.5000	+12.903%	2	99	-89.238%
2025-11-14	10.2700	10.2700	9.0500	9.3000	+2.762%	62	98	-87.849%
2025-11-13	8.6300	9.0500	8.6300	9.0500	+7.101%	2	37	-87.514%
2025-11-12	7.3500	8.5500	7.3500	8.4500	+18.182%	45	35	-86.627%
2025-11-07	7.1500	7.1500	7.1500	7.1500	0.000%	1	1	-84.196%

.dark-mode .BqQTrb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BqQTrb{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P55CRCL Dec 18 2026 55.00 Put (CRCL261218P00055000)option OPRA

CRCL20261218P55
CRCL Dec 18 2026 55.00 Put (CRCL261218P00055000)
option OPRA