Dark

CRCL20261218P65
CRCL Dec 18 2026 65.00 Put (CRCL261218P00065000)
option OPRA

EOD

Sep 30, 2026

3.08-3.448%(-0.11)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.8900	3.2000	2.8900	3.0800	-3.448%	131	4,857	0.000%
2026-09-29	2.6700	3.2000	2.6700	3.1900	+22.222%	317	4,753	-3.448%
2026-09-28	2.9000	3.0000	2.6100	2.6100	-1.136%	174	4,484	+18.008%
2026-09-25	2.7000	2.8000	2.5500	2.6400	+7.755%	46	4,333	+16.667%
2026-09-24	2.6000	2.6000	2.4500	2.4500	-5.769%	26	4,309	+25.714%
2026-09-23	2.2000	2.6000	2.2000	2.6000	+8.333%	87	4,325	+18.462%
2026-09-22	2.4000	2.4300	2.4000	2.4000	-4.382%	5	4,346	+28.333%
2026-09-21	2.2100	2.6800	2.2100	2.5100	-10.357%	235	4,349	+22.709%
2026-09-18	3.3000	3.3000	2.8000	2.8000	-27.649%	148	4,516	+10.000%
2026-09-17	4.2000	4.3500	3.7000	3.8700	-19.543%	85	4,659	-20.413%
2026-09-16	4.1500	5.3000	4.1500	4.8100	+20.250%	141	4,623	-35.967%
2026-09-15	3.4800	4.0000	3.4800	4.0000	+36.519%	422	4,535	-23.000%
2026-09-14	3.7500	3.7500	2.9300	2.9300	-16.524%	112	4,212	+5.119%
2026-09-11	3.5100	3.5100	3.5100	3.5100	-1.404%	40	4,318	-12.251%
2026-09-10	3.6000	3.6500	3.5600	3.5600	+4.094%	11	4,358	-13.483%
2026-09-09	3.0000	3.4200	3.0000	3.4200	+10.323%	382	4,357	-9.942%
2026-09-08	2.7500	3.1000	2.7500	3.1000	+14.391%	24	3,978	-0.645%
2026-09-04	2.8500	3.1000	2.5500	2.7100	+5.039%	1,576	3,919	+13.653%
2026-09-03	3.4000	3.4000	2.5800	2.5800	-40.000%	137	3,919	+19.380%
2026-09-02	4.6500	4.6500	4.1500	4.3000	+3.614%	24	3,964	-28.372%
2026-09-01	4.2000	4.2600	3.9000	4.1500	+22.059%	42	3,944	-25.783%
2026-08-31	4.2000	4.2000	3.4000	3.4000	-25.275%	58	3,944	-9.412%
2026-08-28	4.2000	4.7000	4.0000	4.5500	+15.190%	51	3,975	-32.308%
2026-08-27	4.1600	4.1600	3.8000	3.9500	-19.388%	32	3,952	-22.025%
2026-08-26	4.5500	5.1500	4.5000	4.9000	+7.692%	8	3,967	-37.143%
2026-08-25	5.8000	5.8000	4.5500	4.5500	-14.953%	25	3,966	-32.308%
2026-08-24	5.4500	5.4500	4.8800	5.3500	-1.835%	38	3,970	-42.430%
2026-08-21	5.3500	5.6000	5.0000	5.4500	-15.504%	36	3,978	-43.486%
2026-08-20	6.9000	7.2000	6.0000	6.4500	-13.073%	190	3,988	-52.248%
2026-08-19	7.9500	7.9500	6.9800	7.4200	-15.778%	31	3,843	-58.491%
2026-08-18	9.0500	9.0500	8.7500	8.8100	+8.765%	50	3,850	-65.040%
2026-08-17	8.4000	8.6200	8.1000	8.1000	-12.432%	73	3,842	-61.975%
2026-08-14	9.2000	9.5000	8.9700	9.2500	+3.583%	60	3,794	-66.703%
2026-08-13	9.9500	9.9500	8.9300	8.9300	-6.979%	40	3,749	-65.510%
2026-08-12	10.0000	10.3500	9.6000	9.6000	-4.000%	29	3,747	-67.917%
2026-08-11	10.8000	10.9500	9.6000	10.0000	-12.281%	114	3,739	-69.200%
2026-08-10	12.4500	12.4500	11.4000	11.4000	-3.390%	20	3,720	-72.982%
2026-08-07	12.3800	12.3800	11.6500	11.8000	-8.028%	40	3,709	-73.898%
2026-08-06	14.6000	14.6000	12.7200	12.8300	-12.303%	48	3,697	-75.994%
2026-08-05	15.1600	15.1600	14.6300	14.6300	+4.724%	17	3,694	-78.947%
2026-08-04	15.0500	15.0500	13.8500	13.9700	-12.359%	16	3,697	-77.953%
2026-08-03	16.4000	16.4000	15.8000	15.9400	+7.557%	9	3,691	-80.678%
2026-07-31	15.9400	15.9400	14.8200	14.8200	+1.856%	2	3,690	-79.217%
2026-07-30	15.0000	15.1500	14.5500	14.5500	+0.069%	12	3,690	-78.832%
2026-07-29	14.5000	14.9400	14.3700	14.5400	+4.604%	10	3,688	-78.817%
2026-07-28	14.6800	14.6800	13.8000	13.9000	-4.006%	15	3,691	-77.842%
2026-07-27	14.4400	14.4800	14.4000	14.4800	-4.422%	4	3,696	-78.729%
2026-07-24	15.1100	15.1500	15.1100	15.1500	-1.687%	7	3,694	-79.670%
2026-07-23	14.5400	15.4100	14.5400	15.4100	+14.148%	3	3,691	-80.013%
2026-07-22	13.0000	13.5000	12.8500	13.5000	+8.696%	15	3,690	-77.185%
2026-07-21	12.8400	12.8400	12.2000	12.4200	-12.964%	113	3,680	-75.201%
2026-07-20	15.1500	15.1500	13.9500	14.2700	-8.818%	1,512	3,644	-78.416%
2026-07-17	16.8800	16.8800	15.5000	15.6500	-2.492%	31	2,136	-80.319%
2026-07-16	15.4500	16.0500	15.4500	16.0500	+11.458%	22	2,131	-80.810%
2026-07-15	14.2800	14.6600	14.2800	14.4000	-4.319%	55	2,125	-78.611%
2026-07-14	15.8800	16.7500	15.0500	15.0500	+4.152%	68	2,102	-79.535%
2026-07-13	14.6900	14.6900	14.4500	14.4500	+5.167%	47	2,102	-78.685%
2026-07-10	12.0700	13.7400	11.8000	13.7400	-10.255%	8	2,101	-77.584%
2026-07-09	15.0500	15.4600	14.7500	15.3100	+3.376%	39	2,102	-79.882%
2026-07-08	15.4500	15.5200	14.8100	14.8100	+5.035%	4	2,101	-79.203%
2026-07-07	13.2000	14.1500	13.1500	14.1000	+5.618%	232	2,099	-78.156%
2026-07-06	13.3500	13.3500	13.3500	13.3500	-11.765%	1	1,899	-76.929%
2026-07-02	14.1500	15.1300	13.9000	15.1300	-0.787%	44	1,906	-79.643%
2026-07-01	14.8000	15.3500	14.2000	15.2500	+0.793%	17	1,906	-79.803%
2026-06-30	13.2000	15.3500	13.2000	15.1300	+41.402%	49	1,901	-79.643%
2026-06-29	11.2000	11.4100	10.7000	10.7000	-5.310%	19	1,874	-71.215%
2026-06-26	11.7100	11.7100	11.3000	11.3000	-14.394%	2	1,876	-72.743%
2026-06-25	12.3500	13.2000	12.3000	13.2000	+10.460%	20	1,874	-76.667%
2026-06-24	10.5100	12.2400	10.5100	11.9500	+12.207%	25	1,873	-74.226%
2026-06-23	10.6900	10.8500	10.5000	10.6500	+12.460%	38	1,879	-71.080%
2026-06-22	8.7500	9.5300	8.6500	9.4700	-4.343%	19	1,847	-67.476%
2026-06-18	10.0600	10.4600	9.7500	9.9000	+7.375%	154	1,738	-68.889%
2026-06-17	9.9400	10.0000	9.2200	9.2200	-4.948%	7	1,738	-66.594%
2026-06-16	10.3500	10.3500	9.7000	9.7000	+3.743%	76	1,738	-68.247%
2026-06-15	9.3500	9.3500	9.0000	9.3500	-14.534%	106	1,728	-67.059%
2026-06-12	10.0700	11.0500	10.0700	10.9400	+6.524%	130	1,691	-71.846%
2026-06-11	10.9000	10.9000	10.1000	10.2700	-4.019%	17	1,646	-70.010%
2026-06-10	11.0500	11.0500	10.2900	10.7000	-5.058%	8	1,644	-71.215%
2026-06-09	9.8000	11.3000	9.8000	11.2700	+7.847%	14	1,640	-72.671%
2026-06-08	10.6000	10.6000	10.3500	10.4500	-8.333%	21	1,637	-70.526%
2026-06-05	9.5500	11.7000	9.5500	11.4000	+32.251%	28	1,622	-72.982%
2026-06-04	8.8000	8.8000	8.4500	8.6200	-3.795%	4	1,608	-64.269%
2026-06-03	7.3800	8.9600	7.3800	8.9600	+21.409%	22	1,608	-65.625%
2026-06-02	7.3000	7.5000	7.3000	7.3800	+12.672%	55	1,602	-58.266%
2026-06-01	6.5800	6.5800	6.5500	6.5500	-2.239%	4	1,589	-52.977%
2026-05-27	6.8000	6.8000	6.7000	6.7000	0.000%	98	1,587	-54.030%
2026-05-26	6.1000	6.7000	6.1000	6.7000	+6.349%	60	1,489	-54.030%
2026-05-21	6.3000	6.3000	6.3000	6.3000	+1.613%	1	1,430	-51.111%
2026-05-20	6.1200	6.2000	6.0500	6.2000	-3.276%	7	1,431	-50.323%
2026-05-19	6.4100	6.4100	6.4100	6.4100	-4.328%	30	1,428	-51.950%
2026-05-18	6.7500	6.8500	6.5700	6.7000	+9.836%	33	1,428	-54.030%
2026-05-15	6.6700	6.7500	6.1000	6.1000	+19.608%	5	1,428	-49.508%
2026-05-13	5.5400	5.5400	5.1000	5.1000	-9.735%	12	1,424	-39.608%
2026-05-12	5.0000	5.6500	5.0000	5.6500	+0.534%	6	1,430	-45.487%
2026-05-11	6.5000	6.5000	5.6200	5.6200	-11.496%	12	1,430	-45.196%
2026-05-08	6.5000	6.5000	6.0500	6.3500	-3.053%	16	1,441	-51.496%
2026-05-07	6.0000	6.5500	6.0000	6.5500	+7.377%	21	1,442	-52.977%
2026-05-06	6.1000	6.1000	6.1000	6.1000	-3.937%	1	1,423	-49.508%
2026-05-05	6.0800	6.4600	6.0800	6.3500	+1.600%	3	1,423	-51.496%
2026-05-04	6.2500	6.2500	6.2500	6.2500	-35.233%	1	1,422	-50.720%
2026-04-30	9.2000	9.6500	9.2000	9.6500	+5.464%	18	1,421	-68.083%
2026-04-29	9.1500	9.1500	9.1500	9.1500	+1.667%	1	1,408	-66.339%
2026-04-27	8.7500	9.0000	8.7500	9.0000	+6.509%	2	1,409	-65.778%
2026-04-24	8.5300	8.5300	8.4500	8.4500	+1.807%	32	1,407	-63.550%
2026-04-23	8.3000	8.3000	8.3000	8.3000	+0.606%	1	1,438	-62.892%
2026-04-22	8.0500	8.3000	8.0500	8.2500	0.000%	3	1,439	-62.667%
2026-04-20	8.4500	8.6500	8.2500	8.2500	+4.962%	8	1,442	-62.667%
2026-04-17	7.6900	7.8700	7.6900	7.8600	-2.602%	6	1,434	-60.814%
2026-04-16	8.0700	8.0700	8.0700	8.0700	0.000%	1	1,433	-61.834%
2026-04-15	8.0700	8.0700	8.0700	8.0700	+2.803%	30	1,434	-61.834%
2026-04-14	7.8500	7.8500	7.8500	7.8500	-22.277%	1	1,404	-60.764%
2026-04-13	10.1000	10.1000	10.1000	10.1000	-3.349%	1	1,404	-69.505%
2026-04-10	10.7500	10.7500	10.1000	10.4500	-5.856%	5	1,405	-70.526%
2026-04-09	10.1800	11.2000	10.1800	11.1000	+11.558%	6	1,406	-72.252%
2026-04-08	9.1500	9.9500	9.1500	9.9500	-6.835%	13	1,402	-69.045%
2026-04-07	10.6800	10.6800	10.6800	10.6800	+3.689%	10	1,409	-71.161%
2026-04-06	10.3000	10.3000	10.3000	10.3000	+1.478%	2	1,409	-70.097%
2026-04-01	10.1500	10.1500	10.1500	10.1500	-3.333%	1	1,407	-69.655%
2026-03-31	10.3500	10.5000	10.3500	10.5000	-5.405%	5	1,406	-70.667%
2026-03-30	10.1500	11.1000	10.1500	11.1000	+11.558%	58	1,404	-72.252%
2026-03-27	9.4000	9.9500	9.4000	9.9500	+5.626%	7	1,388	-69.045%
2026-03-26	9.2600	9.7500	9.2600	9.4200	-0.842%	3	1,387	-67.304%
2026-03-25	8.6800	9.5000	8.6800	9.5000	-3.553%	9	1,385	-67.579%
2026-03-24	8.0000	9.8500	8.0000	9.8500	+57.600%	7	1,388	-68.731%
2026-03-20	6.0000	6.4500	6.0000	6.2500	+0.806%	56	1,388	-50.720%
2026-03-19	6.0500	6.2200	6.0500	6.2000	+15.888%	3	1,441	-50.323%
2026-03-17	6.1800	6.1800	5.3100	5.3500	-11.277%	14	1,442	-42.430%
2026-03-16	6.1200	6.1200	6.0300	6.0300	-18.514%	2	1,456	-48.922%
2026-03-13	7.4000	7.4000	7.4000	7.4000	-1.333%	2	1,458	-58.378%
2026-03-11	7.0500	7.5000	7.0500	7.5000	-11.243%	2	1,460	-58.933%
2026-03-09	8.4500	8.4500	8.4500	8.4500	-0.118%	1	1,460	-63.550%
2026-03-04	8.4600	8.4600	8.4600	8.4600	-6.000%	5	1,461	-63.593%
2026-03-03	9.1000	9.1000	9.0000	9.0000	-8.163%	10	1,456	-65.778%
2026-03-02	9.7500	9.8000	9.7500	9.8000	-14.035%	7	1,466	-68.571%
2026-02-27	11.9000	11.9000	11.4000	11.4000	+5.458%	4	1,465	-72.982%
2026-02-26	11.0000	11.0000	10.5700	10.8100	-8.390%	11	1,469	-71.508%
2026-02-25	14.0000	14.6700	11.7300	11.8000	-33.220%	24	1,477	-73.898%
2026-02-24	17.6700	17.6700	17.6700	17.6700	-2.105%	1	1,477	-82.569%
2026-02-23	17.9500	18.0500	17.9500	18.0500	+8.408%	2	1,476	-82.936%
2026-02-20	16.7100	16.7100	16.5500	16.6500	-3.813%	25	1,476	-81.502%
2026-02-18	17.7000	17.7000	17.3100	17.3100	-8.413%	31	1,481	-82.207%
2026-02-13	19.5700	19.5700	18.8000	18.9000	-6.110%	10	1,452	-83.704%
2026-02-12	20.4300	20.4300	20.1300	20.1300	-3.081%	7	1,452	-84.699%
2026-02-06	20.6000	20.7700	20.6000	20.7700	-11.239%	10	1,445	-85.171%
2026-02-05	22.8000	23.4600	22.8000	23.4000	+12.123%	15	1,435	-86.838%
2026-02-04	20.8700	20.8700	20.8700	20.8700	-2.975%	2	1,445	-85.242%
2026-02-03	20.0000	21.5100	20.0000	21.5100	+17.928%	52	1,447	-85.681%
2026-02-02	16.2000	18.2500	16.2000	18.2400	+6.667%	32	1,400	-83.114%
2026-01-30	16.1100	17.1000	15.6100	17.1000	+8.159%	35	1,391	-81.988%
2026-01-29	15.2500	15.8100	15.2500	15.8100	+17.111%	15	1,378	-80.519%
2026-01-28	13.5000	13.5000	13.5000	13.5000	-7.850%	12	1,363	-77.185%
2026-01-27	14.6800	15.2700	14.6500	14.6500	+0.965%	32	1,355	-78.976%
2026-01-26	14.5100	14.5100	14.5100	14.5100	-0.480%	2	1,324	-78.773%
2026-01-21	14.2000	14.5800	13.9800	14.5800	+10.455%	5	1,326	-78.875%
2026-01-20	12.5000	13.4700	12.5000	13.2000	+3.125%	10	1,323	-76.667%
2026-01-16	13.1800	13.3000	12.8000	12.8000	+6.224%	10	1,319	-75.938%
2026-01-15	11.9700	12.0500	11.9700	12.0500	+2.119%	4	1,319	-74.440%
2026-01-12	11.7500	11.8000	11.7300	11.8000	-4.992%	25	1,317	-73.898%
2026-01-09	12.4200	12.4200	12.4200	12.4200	+0.648%	1	1,312	-75.201%
2026-01-08	12.7500	13.0000	12.3400	12.3400	-1.673%	112	1,311	-75.041%
2026-01-07	12.6500	12.6500	12.5000	12.5500	+4.845%	54	1,279	-75.458%
2026-01-06	11.7600	12.5000	11.7600	11.9700	+0.673%	160	1,246	-74.269%
2026-01-05	11.4200	11.9100	10.8500	11.8900	-8.185%	207	1,223	-74.096%
2025-12-29	12.8000	13.1500	12.2000	12.9500	-1.521%	4	1,223	-76.216%
2025-12-24	12.8000	13.1500	12.8000	13.1500	+1.938%	27	1,194	-76.578%
2025-12-23	13.0000	13.0000	12.9000	12.9000	+4.793%	40	1,194	-76.124%
2025-12-19	12.3100	12.3100	12.3100	12.3100	-4.202%	1	1,154	-74.980%
2025-12-15	12.8500	12.8500	12.8500	12.8500	+0.784%	4	1,153	-76.031%
2025-12-12	12.7500	12.7500	12.7500	12.7500	+8.051%	20	1,149	-75.843%
2025-12-11	12.8000	12.8000	11.8000	11.8000	+0.426%	21	1,129	-73.898%
2025-12-10	12.3000	12.3000	11.7500	11.7500	-0.424%	91	1,110	-73.787%
2025-12-09	12.1000	12.1000	11.6000	11.8000	-11.411%	981	1,019	-73.898%
2025-12-08	13.3100	13.3200	13.3100	13.3200	+2.069%	2	227	-76.877%
2025-12-05	13.0000	13.0500	13.0000	13.0500	+2.353%	2	228	-76.398%
2025-12-04	12.7000	12.7500	12.7000	12.7500	-5.486%	20	227	-75.843%
2025-12-03	14.0000	14.0500	13.4900	13.4900	-9.766%	8	207	-77.168%
2025-12-02	14.9500	15.0000	14.9500	14.9500	-0.993%	4	210	-79.398%
2025-12-01	15.3000	15.6300	15.0500	15.1000	-0.788%	67	209	-79.603%
2025-11-28	15.5200	15.5300	15.0900	15.2200	-11.409%	23	178	-79.763%
2025-11-26	17.1800	17.1800	17.1800	17.1800	-3.807%	1	178	-82.072%
2025-11-25	18.0200	18.0200	17.5700	17.8600	+8.571%	12	178	-82.755%
2025-11-24	16.4500	16.4500	16.4500	16.4500	-12.593%	1	168	-81.277%
2025-11-21	18.8000	18.8200	18.8000	18.8200	-4.175%	8	167	-83.634%
2025-11-20	17.0200	19.6400	17.0200	19.6400	+6.739%	45	175	-84.318%
2025-11-19	16.4700	18.4200	16.4700	18.4000	+18.863%	6	170	-83.261%
2025-11-18	15.5700	15.5800	15.4800	15.4800	-3.250%	64	166	-80.103%
2025-11-17	15.5000	16.0000	15.5000	16.0000	+15.858%	5	138	-80.750%
2025-11-14	14.0000	14.2000	13.6000	13.8100	+5.420%	21	133	-77.697%
2025-11-13	13.4500	13.8100	13.1000	13.1000	-0.758%	10	145	-76.489%
2025-11-12	12.6700	13.2000	12.6700	13.2000	+20.000%	3	143	-76.667%
2025-11-11	11.0000	11.0000	11.0000	11.0000	+11.336%	1	140	-72.000%
2025-11-05	9.9100	9.9100	9.8800	9.8800	+9.778%	10	140	-68.826%
2025-11-03	9.0000	9.0000	9.0000	9.0000	+32.353%	1	140	-65.778%
2025-10-27	6.8000	6.8000	6.8000	6.8000	+3.343%	1	140	-54.706%
2025-10-24	6.5500	6.5800	6.5500	6.5800	-6.268%	3	140	-53.191%
2025-10-20	5.9000	7.4000	5.9000	7.0200	-12.030%	331	139	-56.125%
2025-10-17	7.9800	7.9800	7.9800	7.9800	+10.987%	1	5	-61.404%
2025-10-16	7.1900	7.1900	7.1900	7.1900	+25.043%	1	6	-57.163%
2025-10-15	5.7500	5.7500	5.7500	5.7500	0.000%	1	5	-46.435%
2025-10-02	5.7500	5.7500	5.7500	5.7500	-17.857%	1	5	-46.435%
2025-09-22	7.0000	7.0000	7.0000	7.0000	-19.540%	1	5	-56.000%
2025-09-10	7.1900	8.7000	7.1900	8.7000	-8.421%	3	4	-64.598%
2025-09-05	8.6300	9.5000	8.6300	9.5000	+27.517%	2	5	-67.579%
2025-09-04	7.4500	7.4500	7.4500	7.4500	-10.671%	1	4	-58.658%
2025-09-03	8.5000	8.5000	8.3400	8.3400	+3.990%	2	4	-63.070%
2025-09-02	8.0200	8.0200	8.0200	8.0200	+12.168%	1	3	-61.596%
2025-08-29	7.1500	7.1500	7.1500	7.1500	-3.769%	1	3	-56.923%
2025-08-28	7.4500	7.4700	7.4300	7.4300	-5.109%	3	3	-58.546%
2025-08-27	7.8300	7.8300	7.8300	7.8300	-2.125%	1	2	-60.664%
2025-08-26	8.0000	8.0000	8.0000	8.0000	0.000%	1	0	-61.500%

.dark-mode .fsj78W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fsj78W{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P65CRCL Dec 18 2026 65.00 Put (CRCL261218P00065000)option OPRA

CRCL20261218P65
CRCL Dec 18 2026 65.00 Put (CRCL261218P00065000)
option OPRA