Dark

CRCL20261218P70
CRCL Dec 18 2026 70.00 Put (CRCL261218P00070000)
option OPRA

EOD

Oct 1, 2026

4.40-5.376%(-0.25)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.9000	4.9000	4.4000	4.4000	-5.376%	101	3,334	0.000%
2026-09-30	4.5700	4.7500	4.5700	4.6500	+0.868%	1,136	3,296	-5.376%
2026-09-29	4.2000	4.6500	4.2000	4.6100	+9.762%	120	2,162	-4.555%
2026-09-28	4.2000	4.5500	3.7000	4.2000	+9.091%	170	2,053	+4.762%
2026-09-25	4.2000	4.2000	3.7500	3.8500	+4.054%	103	1,964	+14.286%
2026-09-24	3.7900	4.0000	3.5000	3.7000	-3.896%	197	1,906	+18.919%
2026-09-23	3.3900	3.8500	3.3900	3.8500	+10.000%	24	1,780	+14.286%
2026-09-22	3.3500	3.7000	3.3500	3.5000	-3.846%	17	1,782	+25.714%
2026-09-21	3.1500	3.7500	3.1500	3.6400	-11.220%	38	1,767	+20.879%
2026-09-18	4.5000	4.5000	4.0300	4.1000	-22.642%	89	1,795	+7.317%
2026-09-17	5.9000	6.2000	5.2500	5.3000	-21.481%	114	1,823	-16.981%
2026-09-16	6.2000	7.3000	6.2000	6.7500	+19.469%	117	1,862	-34.815%
2026-09-15	4.7000	6.0700	4.7000	5.6500	+39.506%	230	1,841	-22.124%
2026-09-14	4.5000	4.7000	4.0500	4.0500	-19.000%	135	1,779	+8.642%
2026-09-11	4.4500	5.0000	4.4000	5.0000	-2.344%	235	1,795	-12.000%
2026-09-10	5.4500	5.4700	4.8500	5.1200	+12.527%	119	1,724	-14.063%
2026-09-09	4.0000	4.7000	4.0000	4.5500	+5.814%	13	1,620	-3.297%
2026-09-08	3.7300	4.3000	3.7300	4.3000	+17.808%	28	1,616	+2.326%
2026-09-04	4.5000	4.5000	3.5500	3.6500	+1.389%	64	1,587	+20.548%
2026-09-03	4.7500	4.7500	3.6000	3.6000	-36.842%	111	1,587	+22.222%
2026-09-02	6.1200	6.2300	5.7000	5.7000	-0.870%	7	1,623	-22.807%
2026-09-01	5.4000	5.9000	5.3000	5.7500	+22.863%	26	1,617	-23.478%
2026-08-31	6.1800	6.3000	4.6800	4.6800	-22.645%	80	1,602	-5.983%
2026-08-28	5.7200	6.3600	5.3000	6.0500	+12.037%	75	1,660	-27.273%
2026-08-27	5.7500	5.7500	5.0700	5.4000	-16.279%	67	1,632	-18.519%
2026-08-26	6.0500	7.0000	6.0000	6.4500	+5.738%	20	1,623	-31.783%
2026-08-25	7.2500	7.2500	5.8500	6.1000	-14.326%	67	1,629	-27.869%
2026-08-24	6.6500	7.1500	6.2000	7.1200	-1.793%	337	1,665	-38.202%
2026-08-21	7.0000	7.6500	6.5000	7.2500	-14.404%	142	1,916	-39.310%
2026-08-20	9.0500	9.0500	7.9500	8.4700	-11.771%	803	1,919	-48.052%
2026-08-19	10.0000	10.0000	9.2100	9.6000	-18.089%	29	1,296	-54.167%
2026-08-18	11.4800	11.7500	11.1500	11.7200	+11.407%	44	1,283	-62.457%
2026-08-17	12.0000	12.0000	10.5200	10.5200	-7.719%	28	1,312	-58.175%
2026-08-14	11.2300	12.2000	11.2300	11.4000	+2.610%	126	1,310	-61.404%
2026-08-13	12.5000	12.6000	11.1100	11.1100	-10.475%	39	1,404	-60.396%
2026-08-12	12.4500	13.1000	12.4100	12.4100	-1.975%	53	1,390	-64.545%
2026-08-11	12.4000	12.9000	12.2000	12.6600	-12.083%	363	1,383	-65.245%
2026-08-10	14.6000	15.4300	14.4000	14.4000	-1.774%	9	1,280	-69.444%
2026-08-07	15.4000	15.4000	14.6600	14.6600	-8.375%	18	1,279	-69.986%
2026-08-06	15.9400	16.0000	15.9300	16.0000	-10.565%	8	1,279	-72.500%
2026-08-05	17.8200	17.8900	17.8200	17.8900	+2.521%	6	1,274	-75.405%
2026-08-04	18.1000	18.1000	17.4500	17.4500	-6.684%	18	1,280	-74.785%
2026-08-03	20.0000	20.0000	18.7000	18.7000	-0.796%	19	1,297	-76.471%
2026-07-31	19.0000	19.5000	18.8500	18.8500	+7.714%	13	1,296	-76.658%
2026-07-30	17.8500	17.8500	17.5000	17.5000	-2.940%	107	1,299	-74.857%
2026-07-29	17.6000	18.0800	17.6000	18.0300	+3.919%	3	1,238	-75.596%
2026-07-28	17.8500	18.5000	17.2500	17.3500	-1.922%	72	1,239	-74.640%
2026-07-27	18.0000	18.0000	17.6900	17.6900	-2.909%	3	1,228	-75.127%
2026-07-24	18.8200	18.8200	18.2200	18.2200	-3.085%	2	1,228	-75.851%
2026-07-23	17.4100	18.8000	17.4100	18.8000	+12.575%	11	1,228	-76.596%
2026-07-22	16.0500	16.7000	16.0500	16.7000	+9.508%	51	1,239	-73.653%
2026-07-21	15.4000	15.4000	15.2000	15.2500	-19.652%	60	1,286	-71.148%
2026-07-20	18.9800	18.9800	18.9800	18.9800	-2.816%	1	1,279	-76.818%
2026-07-17	19.7200	19.7200	18.9500	19.5300	+3.170%	68	1,279	-77.471%
2026-07-16	18.7500	18.9300	18.3400	18.9300	+9.739%	27	1,232	-76.756%
2026-07-15	17.6000	17.6000	17.2500	17.2500	-6.250%	19	1,232	-74.493%
2026-07-14	19.6000	19.6000	18.3500	18.4000	+3.371%	108	1,219	-76.087%
2026-07-13	17.7500	17.8500	17.6500	17.8000	+5.638%	46	1,174	-75.281%
2026-07-10	16.6000	16.8500	16.3500	16.8500	-6.128%	11	1,142	-73.887%
2026-07-09	18.2700	18.2700	17.9500	17.9500	-1.265%	30	1,135	-75.487%
2026-07-08	18.3500	18.7300	18.1800	18.1800	+3.531%	368	1,110	-75.798%
2026-07-07	16.2000	17.5600	16.2000	17.5600	+9.068%	106	1,194	-74.943%
2026-07-06	18.1000	18.9500	16.1000	16.1000	-7.205%	207	1,255	-72.671%
2026-07-02	17.3500	17.3500	17.3500	17.3500	-4.670%	1	1,318	-74.640%
2026-07-01	17.6200	18.2000	17.6200	18.2000	-1.781%	4	1,318	-75.824%
2026-06-30	14.6800	18.5300	14.5000	18.5300	+39.744%	62	1,314	-76.255%
2026-06-29	13.5000	14.0000	13.2600	13.2600	-5.150%	31	1,286	-66.817%
2026-06-26	14.7500	14.7500	13.9800	13.9800	-12.351%	5	1,280	-68.526%
2026-06-25	15.3500	16.0500	15.0000	15.9500	+6.689%	210	1,281	-72.414%
2026-06-24	13.9300	14.9500	13.9300	14.9500	+12.830%	21	1,265	-70.569%
2026-06-23	12.9500	13.4500	12.8000	13.2500	+10.233%	39	1,265	-66.792%
2026-06-22	11.3500	12.1000	10.8500	12.0200	-6.822%	8	1,280	-63.394%
2026-06-18	11.9500	12.9300	11.9500	12.9000	+9.787%	22	1,256	-65.891%
2026-06-17	11.8000	11.9000	10.9000	11.7500	-5.318%	23	1,256	-62.553%
2026-06-16	12.4500	12.5500	12.3800	12.4100	+7.913%	11	1,256	-64.545%
2026-06-15	11.1500	11.5000	11.1500	11.5000	-14.498%	25	1,250	-61.739%
2026-06-12	12.6700	13.5100	12.6700	13.4500	+1.894%	6	1,250	-67.286%
2026-06-10	12.9000	13.3000	12.9000	13.2000	-1.859%	15	1,250	-66.667%
2026-06-09	12.6000	13.8700	12.6000	13.4500	+6.746%	63	1,246	-67.286%
2026-06-08	13.3000	13.3000	12.6000	12.6000	-10.320%	11	1,249	-65.079%
2026-06-05	11.5500	14.3000	11.5500	14.0500	+30.213%	181	1,254	-68.683%
2026-06-04	10.9500	11.0400	10.4200	10.7900	-0.553%	59	1,100	-59.222%
2026-06-03	9.6000	10.8500	9.6000	10.8500	+18.579%	28	1,046	-59.447%
2026-06-02	9.0300	9.5000	8.4000	9.1500	+7.647%	266	1,027	-51.913%
2026-06-01	8.0000	8.5000	8.0000	8.5000	+15.646%	9	812	-48.235%
2026-05-29	7.9000	7.9000	7.2000	7.3500	-10.366%	33	807	-40.136%
2026-05-28	8.7600	8.8000	8.1000	8.2000	-3.529%	26	800	-46.341%
2026-05-26	8.5000	8.5000	8.5000	8.5000	+25.000%	1	779	-48.235%
2026-05-22	7.3500	7.3500	6.8000	6.8000	-3.546%	4	777	-35.294%
2026-05-21	7.0500	7.0500	7.0500	7.0500	-7.115%	1	777	-37.589%
2026-05-20	8.0000	8.0000	7.5800	7.5900	-5.125%	7	777	-42.029%
2026-05-19	7.8500	8.0500	7.8500	8.0000	-1.235%	7	780	-45.000%
2026-05-18	8.2000	8.2000	8.1000	8.1000	+7.427%	3	780	-45.679%
2026-05-15	8.2000	8.2000	7.5400	7.5400	+7.714%	2	780	-41.645%
2026-05-14	7.1700	7.2500	7.0000	7.0000	+6.545%	4	782	-37.143%
2026-05-13	7.1500	7.1500	6.5700	6.5700	-6.143%	3	785	-33.029%
2026-05-12	6.7500	7.0000	5.5100	7.0000	+0.719%	11	785	-37.143%
2026-05-11	6.7800	7.0000	6.1600	6.9500	-7.333%	7	785	-36.691%
2026-05-08	7.9500	7.9500	7.5000	7.5000	-5.063%	4	785	-41.333%
2026-05-07	7.5000	7.9000	7.5000	7.9000	+10.490%	8	787	-44.304%
2026-05-06	7.5000	7.7100	6.9500	7.1500	-10.625%	11	779	-38.462%
2026-05-05	8.1000	8.1000	7.5500	8.0000	+4.302%	16	786	-45.000%
2026-05-04	8.5100	8.5100	7.6700	7.6700	-23.300%	16	792	-42.634%
2026-05-01	10.3500	10.3500	10.0000	10.0000	-15.254%	6	793	-56.000%
2026-04-30	11.3500	11.8000	11.2500	11.8000	+7.273%	17	793	-62.712%
2026-04-29	11.0000	11.0000	11.0000	11.0000	+1.852%	2	805	-60.000%
2026-04-28	11.3500	11.3500	10.8000	10.8000	-0.461%	6	807	-59.259%
2026-04-27	10.9500	10.9500	10.8500	10.8500	+3.137%	4	805	-59.447%
2026-04-24	10.5000	10.6500	10.3000	10.5200	+4.573%	12	801	-58.175%
2026-04-22	11.0000	11.0000	9.9000	10.0600	-8.959%	11	807	-56.262%
2026-04-21	9.8000	11.0500	9.7000	11.0500	+16.316%	12	802	-60.181%
2026-04-20	10.0000	10.5000	9.5000	9.5000	-1.042%	63	802	-53.684%
2026-04-17	9.4000	9.6000	9.4000	9.6000	+1.587%	7	759	-54.167%
2026-04-16	10.0000	10.1000	9.4500	9.4500	-4.061%	9	756	-53.439%
2026-04-15	10.0000	10.0000	9.8500	9.8500	-1.990%	3	749	-55.330%
2026-04-14	9.9000	10.0500	9.4500	10.0500	-11.219%	17	748	-56.219%
2026-04-13	12.3500	12.3500	11.3200	11.3200	-9.440%	12	738	-61.131%
2026-04-10	12.5000	12.5000	12.5000	12.5000	-7.063%	1	743	-64.800%
2026-04-09	12.0000	13.4500	12.0000	13.4500	+19.027%	11	743	-67.286%
2026-04-08	11.0000	11.4500	10.6000	11.3000	-9.600%	12	736	-61.062%
2026-04-07	12.5000	12.5000	12.5000	12.5000	+2.459%	1	740	-64.800%
2026-04-06	12.2000	12.2000	12.2000	12.2000	-9.294%	1	739	-63.934%
2026-04-02	13.6000	14.0500	13.4500	13.4500	+5.490%	4	738	-67.286%
2026-04-01	12.1000	12.7500	12.1000	12.7500	+2.410%	7	738	-65.490%
2026-03-31	12.5200	12.5500	12.4500	12.4500	+1.302%	13	731	-64.659%
2026-03-30	12.3500	12.7100	12.2900	12.2900	-0.244%	7	719	-64.199%
2026-03-27	11.7500	12.5000	11.7500	12.3200	+8.546%	34	719	-64.286%
2026-03-26	11.0000	11.3500	11.0000	11.3500	+4.320%	13	691	-61.233%
2026-03-25	10.0600	10.8800	10.0600	10.8800	-5.556%	5	678	-59.559%
2026-03-24	8.5700	11.6000	8.5700	11.5200	+62.254%	24	673	-61.806%
2026-03-23	7.1000	7.1000	7.1000	7.1000	-3.401%	1	680	-38.028%
2026-03-19	7.5000	7.6700	7.2500	7.3500	+11.872%	8	679	-40.136%
2026-03-18	6.8000	7.1500	6.5700	6.5700	-0.455%	11	675	-33.029%
2026-03-17	7.3000	7.3000	6.4500	6.6000	-9.465%	35	668	-33.333%
2026-03-16	8.4500	8.4500	7.2900	7.2900	-15.723%	14	650	-39.643%
2026-03-13	8.4500	8.8000	8.4500	8.6500	-3.782%	10	660	-49.133%
2026-03-12	8.9000	8.9900	8.9000	8.9900	-0.773%	4	668	-51.057%
2026-03-11	8.3000	9.5000	8.3000	9.0600	+3.543%	14	667	-51.435%
2026-03-10	9.1300	9.1300	8.5000	8.7500	-6.915%	15	663	-49.714%
2026-03-09	10.0100	10.0100	9.4000	9.4000	-14.390%	5	652	-53.191%
2026-03-06	10.7700	11.1600	10.7700	10.9800	+7.647%	21	653	-59.927%
2026-03-05	10.0000	10.2000	9.3500	10.2000	+0.493%	3	653	-56.863%
2026-03-04	10.4400	10.4400	10.1500	10.1500	-7.727%	2	650	-56.650%
2026-03-03	12.0500	12.1200	10.7700	11.0000	-2.222%	259	648	-60.000%
2026-03-02	12.8500	12.8700	11.2500	11.2500	-16.357%	305	642	-60.889%
2026-02-26	13.0500	13.7000	12.0000	13.4500	-3.997%	54	639	-67.286%
2026-02-25	17.1800	17.1800	14.0100	14.0100	-29.421%	65	637	-68.594%
2026-02-20	19.8500	19.8500	19.8500	19.8500	-16.911%	4	637	-77.834%
2026-02-17	21.9500	23.8900	21.9500	23.8900	+4.919%	2	641	-81.582%
2026-02-11	22.7700	22.7700	22.7700	22.7700	+5.368%	1	641	-80.676%
2026-02-10	21.5500	21.6100	21.5500	21.6100	-10.332%	61	640	-79.639%
2026-02-09	24.1000	24.1000	24.1000	24.1000	+0.417%	1	701	-81.743%
2026-02-06	24.6000	24.6000	24.0000	24.0000	-13.389%	9	702	-81.667%
2026-02-05	25.5000	27.7100	25.5000	27.7100	+5.763%	10	697	-84.121%
2026-02-04	24.5600	26.2000	24.5600	26.2000	+6.288%	7	697	-83.206%
2026-02-03	22.9500	24.7000	22.9500	24.6500	+15.079%	4	701	-82.150%
2026-02-02	21.0500	21.4200	21.0500	21.4200	+7.964%	10	699	-79.458%
2026-01-30	19.2500	20.5000	19.2500	19.8400	+4.974%	23	691	-77.823%
2026-01-29	18.9000	18.9000	18.9000	18.9000	+17.246%	2	678	-76.720%
2026-01-28	16.1200	16.1200	16.1200	16.1200	-7.728%	1	678	-72.705%
2026-01-27	17.4700	17.4700	17.4700	17.4700	+1.217%	1	679	-74.814%
2026-01-26	17.2600	17.2600	17.2600	17.2600	+1.529%	1	678	-74.508%
2026-01-23	17.5200	17.5300	16.9600	17.0000	-0.990%	9	677	-74.118%
2026-01-22	17.0000	17.1700	17.0000	17.1700	+4.695%	6	670	-74.374%
2026-01-20	15.3300	16.4000	15.3300	16.4000	+7.895%	5	664	-73.171%
2026-01-15	15.2400	15.2400	15.2000	15.2000	+8.571%	2	659	-71.053%
2026-01-14	13.0200	14.0000	13.0200	14.0000	+2.339%	5	657	-68.571%
2026-01-13	14.1000	14.3000	13.6800	13.6800	-4.336%	14	654	-67.836%
2026-01-12	14.3700	14.3700	14.2600	14.3000	-0.348%	3	646	-69.231%
2026-01-09	15.0600	15.1700	14.3500	14.3500	-6.209%	4	645	-69.338%
2026-01-08	15.3000	15.3000	15.3000	15.3000	+6.398%	60	643	-71.242%
2026-01-06	15.0000	15.1000	14.3800	14.3800	+0.209%	133	583	-69.402%
2026-01-05	13.9900	14.3500	13.9900	14.3500	-2.712%	15	564	-69.338%
2026-01-02	15.3500	15.3500	14.7500	14.7500	-4.900%	12	564	-70.169%
2025-12-31	15.5100	15.5100	15.5100	15.5100	-0.577%	1	553	-71.631%
2025-12-30	15.3500	15.6000	15.3500	15.6000	+0.645%	81	553	-71.795%
2025-12-29	15.0000	15.5500	15.0000	15.5000	-0.641%	94	477	-71.613%
2025-12-24	15.6000	15.6000	15.6000	15.6000	+0.645%	1	383	-71.795%
2025-12-23	15.5000	15.5000	15.5000	15.5000	+10.714%	2	383	-71.613%
2025-12-22	13.6000	14.0000	13.6000	14.0000	-8.497%	8	381	-68.571%
2025-12-19	15.3000	15.3000	15.3000	15.3000	-1.227%	1	379	-71.242%
2025-12-17	15.4000	15.4900	15.4000	15.4900	-11.738%	2	378	-71.595%
2025-12-15	17.5500	17.5500	17.5500	17.5500	+22.899%	1	378	-74.929%
2025-12-11	14.2800	14.2800	14.2800	14.2800	-2.857%	1	377	-69.188%
2025-12-10	14.7000	14.7000	14.7000	14.7000	+5.679%	56	378	-70.068%
2025-12-09	15.7000	15.7000	13.9100	13.9100	-11.401%	3	322	-68.368%
2025-12-08	15.2200	15.9500	15.2200	15.7000	+1.618%	92	321	-71.975%
2025-12-05	15.7600	15.8000	15.4500	15.4500	+1.645%	5	231	-71.521%
2025-12-04	16.6600	16.6600	14.7500	15.2000	-4.822%	124	228	-71.053%
2025-12-03	16.9200	17.0100	15.9500	15.9700	-9.261%	5	126	-72.448%
2025-12-02	17.6000	17.6000	17.6000	17.6000	-4.348%	1	125	-75.000%
2025-12-01	17.3000	18.5000	17.3000	18.4000	+5.323%	10	125	-76.087%
2025-11-28	17.4700	17.4700	17.4700	17.4700	-12.650%	1	118	-74.814%
2025-11-26	20.4400	20.4400	20.0000	20.0000	-2.629%	3	115	-78.000%
2025-11-25	21.0000	21.0000	20.5400	20.5400	+5.333%	3	115	-78.578%
2025-11-24	20.1000	20.1000	19.2500	19.5000	-2.158%	24	114	-77.436%
2025-11-21	21.7000	21.9700	19.9300	19.9300	-7.302%	10	105	-77.923%
2025-11-20	20.6300	21.5000	20.6300	21.5000	+2.381%	11	101	-79.535%
2025-11-19	19.5000	21.1000	19.5000	21.0000	+19.183%	8	91	-79.048%
2025-11-18	17.9200	18.2000	17.4300	17.6200	-4.705%	10	91	-75.028%
2025-11-17	16.9800	18.5000	16.6300	18.4900	+13.855%	16	91	-76.203%
2025-11-14	16.2400	16.2400	16.2400	16.2400	+12.000%	1	80	-72.906%
2025-11-12	14.5000	14.5000	14.5000	14.5000	+7.407%	1	80	-69.655%
2025-11-11	13.5000	13.5000	13.5000	13.5000	-2.103%	3	79	-67.407%
2025-11-07	13.7900	13.7900	13.7900	13.7900	+9.880%	1	77	-68.093%
2025-11-06	11.7500	12.5500	11.7500	12.5500	+5.021%	2	77	-64.940%
2025-11-04	12.5200	12.5200	11.9500	11.9500	+8.636%	4	76	-63.180%
2025-11-03	11.5000	11.5000	11.0000	11.0000	-11.075%	12	73	-60.000%
2025-10-30	10.7900	12.3700	10.7800	12.3700	+30.623%	7	73	-64.430%
2025-10-29	9.4700	9.4700	9.4700	9.4700	+12.738%	1	68	-53.537%
2025-10-28	8.4000	8.4000	8.4000	8.4000	-11.765%	4	67	-47.619%
2025-10-21	7.8000	9.5200	7.8000	9.5200	-1.856%	20	63	-53.782%
2025-10-17	9.7400	9.7400	9.7000	9.7000	0.000%	2	43	-54.639%
2025-10-16	9.7000	9.7000	9.7000	9.7000	+1.571%	1	43	-54.639%
2025-10-15	9.5500	9.5500	9.5500	9.5500	+6.111%	1	42	-53.927%
2025-10-10	9.0000	9.0000	9.0000	9.0000	+39.535%	1	42	-51.111%
2025-10-06	6.5500	6.5500	6.4500	6.4500	-14.570%	6	41	-31.783%
2025-10-03	7.7000	7.7000	7.5500	7.5500	-20.526%	60	41	-41.722%
2025-09-25	8.8700	9.5000	8.4200	9.5000	+11.765%	14	11	-53.684%
2025-09-16	8.5000	8.5000	8.5000	8.5000	-10.526%	1	20	-48.235%
2025-09-15	9.5000	9.5000	9.5000	9.5000	-7.767%	5	20	-53.684%
2025-09-10	10.3000	10.3000	10.3000	10.3000	-6.534%	1	15	-57.282%
2025-09-09	11.2500	11.2800	10.8800	11.0200	+8.679%	15	15	-60.073%
2025-09-02	10.1400	10.1400	10.1400	10.1400	+5.078%	1	4	-56.607%
2025-08-25	9.2600	9.6500	9.2600	9.6500	+15.155%	4	4	-54.404%
2025-08-22	8.3800	8.3800	8.3800	8.3800	0.000%	1	1	-47.494%

.dark-mode .pQJcGZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pQJcGZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P70CRCL Dec 18 2026 70.00 Put (CRCL261218P00070000)option OPRA

CRCL20261218P70
CRCL Dec 18 2026 70.00 Put (CRCL261218P00070000)
option OPRA