Dark

CRCL20261218P75
CRCL Dec 18 2026 75.00 Put (CRCL261218P00075000)
option OPRA

EOD

Oct 1, 2026

6.45-2.273%(-0.15)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.6500	6.7600	6.4500	6.4500	-2.273%	24	8,032	0.000%
2026-09-30	6.5100	6.6000	6.3600	6.6000	+1.538%	55	8,033	-2.273%
2026-09-29	5.9000	6.6500	5.9000	6.5000	+10.169%	150	8,002	-0.769%
2026-09-28	6.3500	6.3500	5.6500	5.9000	+5.357%	40	7,883	+9.322%
2026-09-25	5.8000	5.8500	5.5500	5.6000	+14.286%	16	7,883	+15.179%
2026-09-24	5.3500	5.4000	4.9000	4.9000	-7.547%	107	7,872	+31.633%
2026-09-23	4.7400	5.3000	4.4000	5.3000	+9.278%	96	7,804	+21.698%
2026-09-22	5.0000	5.0000	4.8500	4.8500	-8.491%	27	7,748	+32.990%
2026-09-21	4.5000	5.3000	4.5000	5.3000	-5.526%	23	7,729	+21.698%
2026-09-18	6.5000	6.5000	5.5800	5.6100	-22.727%	55	7,750	+14.973%
2026-09-17	8.0000	8.3500	7.2000	7.2600	-21.001%	41	7,774	-11.157%
2026-09-16	7.5500	9.5500	7.5500	9.1900	+19.506%	162	7,786	-29.815%
2026-09-15	6.6000	7.6900	6.6000	7.6900	+39.564%	211	7,670	-16.125%
2026-09-14	6.2000	6.5000	5.4800	5.5100	-15.491%	62	7,488	+17.060%
2026-09-11	6.2000	6.5200	6.0000	6.5200	-6.857%	30	7,500	-1.074%
2026-09-10	7.2500	7.2500	6.5700	7.0000	+11.465%	68	7,528	-7.857%
2026-09-09	6.2000	6.3500	6.1800	6.2800	+6.441%	129	7,484	+2.707%
2026-09-08	5.5200	5.9000	5.3500	5.9000	+18.712%	18	7,357	+9.322%
2026-09-04	5.5000	5.7000	4.8000	4.9700	+1.429%	42	7,325	+29.779%
2026-09-03	6.4000	6.6000	4.9000	4.9000	-37.975%	116	7,325	+31.633%
2026-09-02	8.0000	8.0000	7.8000	7.9000	+2.199%	11	7,355	-18.354%
2026-09-01	7.5000	7.7300	7.1000	7.7300	+20.031%	42	7,356	-16.559%
2026-08-31	8.0000	8.3500	6.2000	6.4400	-22.316%	239	7,330	+0.155%
2026-08-28	7.3500	8.4000	7.3500	8.2900	+24.662%	40	7,544	-22.195%
2026-08-27	7.2500	7.3000	6.6500	6.6500	-18.902%	48	7,510	-3.008%
2026-08-26	8.0500	9.0000	7.9000	8.2000	+6.494%	18	7,510	-21.341%
2026-08-25	9.6500	9.6500	7.7000	7.7000	-16.757%	28	7,490	-16.234%
2026-08-24	8.5000	9.5000	8.3600	9.2500	-1.070%	40	7,498	-30.270%
2026-08-21	9.4000	10.0500	8.6500	9.3500	-14.690%	45	7,493	-31.016%
2026-08-20	11.4000	11.8000	10.2000	10.9600	-6.084%	252	7,491	-41.150%
2026-08-19	12.6500	12.7600	11.6300	11.6700	-19.683%	75	7,284	-44.730%
2026-08-18	14.4600	14.6000	14.1500	14.5300	+8.433%	48	7,275	-55.609%
2026-08-17	13.8800	13.8800	13.4000	13.4000	-5.634%	3	7,272	-51.866%
2026-08-14	14.2000	14.2000	14.2000	14.2000	-1.389%	1	7,270	-54.577%
2026-08-13	15.0500	15.2500	14.4000	14.4000	-6.311%	131	7,270	-55.208%
2026-08-12	14.9500	16.2000	14.9500	15.3700	-2.845%	21	7,179	-58.035%
2026-08-11	15.5300	15.9000	15.5300	15.8200	-14.022%	18	7,164	-59.229%
2026-08-10	18.4000	18.4000	18.3000	18.4000	+2.279%	49	7,175	-64.946%
2026-08-07	19.0500	19.0500	17.7000	17.9900	-10.050%	31	7,175	-64.147%
2026-08-06	20.9300	20.9300	20.0000	20.0000	-3.288%	564	7,146	-67.750%
2026-08-05	21.3000	21.5300	20.6800	20.6800	+0.535%	30	4,382	-68.810%
2026-08-04	22.4500	22.4500	20.5700	20.5700	-9.662%	26	4,391	-68.644%
2026-08-03	23.2000	23.2000	22.7700	22.7700	+4.163%	9	4,393	-71.673%
2026-07-29	21.4800	21.8600	21.4800	21.8600	+6.168%	3	4,389	-70.494%
2026-07-28	20.5900	20.5900	20.5900	20.5900	-2.509%	1	4,386	-68.674%
2026-07-23	21.1200	21.1200	21.1200	21.1200	+3.529%	1	4,385	-69.460%
2026-07-22	19.2000	20.4000	19.2000	20.4000	+16.239%	74	4,384	-68.382%
2026-07-21	18.3900	18.3900	17.5500	17.5500	-15.422%	13	4,382	-63.248%
2026-07-20	20.7500	20.7500	20.7500	20.7500	-10.406%	1	4,389	-68.916%
2026-07-17	23.0000	23.1600	22.4500	23.1600	+4.324%	48	4,388	-72.150%
2026-07-16	21.7100	22.2000	21.7100	22.2000	+6.475%	30	4,360	-70.946%
2026-07-15	20.7700	21.1000	20.7700	20.8500	-6.292%	138	4,358	-69.065%
2026-07-14	23.1000	23.1500	21.7500	22.2500	+4.362%	62	4,340	-71.011%
2026-07-13	21.3200	21.3200	21.3200	21.3200	+4.254%	5	4,336	-69.747%
2026-07-10	20.2500	20.4500	20.1000	20.4500	-3.991%	25	4,331	-68.460%
2026-07-09	21.7600	21.9000	21.3000	21.3000	-0.467%	38	4,330	-69.718%
2026-07-08	21.4000	21.4000	21.4000	21.4000	+2.885%	26	4,322	-69.860%
2026-07-07	20.3500	20.9500	20.3000	20.8000	+6.831%	17	4,322	-68.990%
2026-07-06	20.5700	20.5700	19.4700	19.4700	-9.231%	2	4,322	-66.872%
2026-07-02	20.0800	21.4500	20.0800	21.4500	-1.831%	54	4,316	-69.930%
2026-07-01	21.8000	21.9500	20.7000	21.8500	-1.354%	145	4,316	-70.481%
2026-06-30	18.1500	22.1500	18.1500	22.1500	+39.308%	271	4,312	-70.880%
2026-06-29	16.9500	17.0500	15.9000	15.9000	-6.745%	4	4,295	-59.434%
2026-06-26	17.7000	17.7000	17.0000	17.0500	-11.383%	129	4,295	-62.170%
2026-06-25	18.5400	19.3000	18.3300	19.2400	+6.006%	151	4,313	-66.476%
2026-06-24	17.1500	18.4500	17.0400	18.1500	+14.151%	25	4,311	-64.463%
2026-06-23	16.1000	16.1000	15.3800	15.9000	+8.904%	2,251	4,189	-59.434%
2026-06-22	14.6200	14.7000	13.2500	14.6000	-2.013%	19	2,189	-55.822%
2026-06-18	14.3800	15.4000	14.3800	14.9000	+6.429%	19	2,166	-56.711%
2026-06-17	14.2000	14.2000	13.8200	14.0000	-8.377%	20	2,166	-53.929%
2026-06-16	14.2000	15.3400	14.2000	15.2800	+7.606%	6	2,166	-57.788%
2026-06-15	13.6200	14.2000	13.6200	14.2000	-10.972%	205	2,161	-54.577%
2026-06-12	15.9300	15.9500	15.9300	15.9500	+4.453%	3	1,956	-59.561%
2026-06-11	15.6800	15.6800	15.2700	15.2700	-3.659%	2	1,955	-57.760%
2026-06-10	15.2000	15.8500	15.2000	15.8500	+2.589%	5	1,953	-59.306%
2026-06-09	14.5500	16.3500	14.5500	15.4500	-0.194%	47	1,954	-58.252%
2026-06-08	15.4500	15.7300	15.4500	15.4800	-5.089%	5	1,955	-58.333%
2026-06-05	14.2100	16.8900	14.2100	16.3100	+26.238%	1,534	1,953	-60.454%
2026-06-04	13.0700	13.0700	12.9200	12.9200	+0.545%	2	432	-50.077%
2026-06-03	13.0000	13.0000	12.7500	12.8500	+13.216%	28	432	-49.805%
2026-06-02	11.3000	11.4500	11.2000	11.3500	+12.154%	24	411	-43.172%
2026-06-01	10.2200	10.2200	10.1200	10.1200	+8.235%	3	406	-36.265%
2026-05-29	9.6500	9.6500	9.3500	9.3500	-4.883%	2	407	-31.016%
2026-05-28	11.1000	11.2500	9.7500	9.8300	-0.203%	53	409	-34.385%
2026-05-27	9.8500	9.8500	9.8500	9.8500	-2.475%	1	417	-34.518%
2026-05-26	8.9000	10.1000	8.6000	10.1000	+19.104%	24	417	-36.139%
2026-05-22	8.1800	8.7600	8.1800	8.4800	+0.952%	10	393	-23.939%
2026-05-21	8.9500	8.9500	8.4000	8.4000	-11.486%	5	396	-23.214%
2026-05-20	9.8400	9.8400	9.4500	9.4900	-1.658%	6	396	-32.034%
2026-05-19	9.5600	9.7000	9.5600	9.6500	-5.854%	35	374	-33.161%
2026-05-18	10.2500	10.2500	10.2500	10.2500	+19.325%	5	374	-37.073%
2026-05-14	8.2000	8.8000	7.7800	8.5900	+10.128%	14	374	-24.913%
2026-05-13	7.8000	7.8000	7.2500	7.8000	-5.109%	82	277	-17.308%
2026-05-12	8.0000	8.5300	7.2000	8.2200	+12.603%	38	277	-21.533%
2026-05-11	8.9700	8.9700	7.3000	7.3000	-21.505%	73	277	-11.644%
2026-05-08	9.6000	9.6000	9.0300	9.3000	-3.125%	6	289	-30.645%
2026-05-07	8.9000	9.6000	8.7500	9.6000	+13.208%	18	288	-32.813%
2026-05-06	8.5800	8.6000	8.4800	8.4800	-11.667%	4	280	-23.939%
2026-05-05	9.2600	9.6500	9.2600	9.6000	+2.674%	10	282	-32.813%
2026-05-04	10.0000	10.0000	9.3500	9.3500	-23.361%	29	279	-31.016%
2026-05-01	12.6500	12.6500	12.2000	12.2000	-11.977%	2	256	-47.131%
2026-04-30	13.7500	13.8600	13.7500	13.8600	+1.538%	2	256	-53.463%
2026-04-29	13.7800	13.9500	13.6500	13.6500	+5.000%	3	255	-52.747%
2026-04-28	12.9600	13.2500	12.9600	13.0000	+0.231%	13	254	-50.385%
2026-04-27	12.6000	12.9700	12.6000	12.9700	+10.855%	15	251	-50.270%
2026-04-23	11.8800	11.8800	11.7000	11.7000	-0.847%	4	246	-44.872%
2026-04-22	11.6600	11.8000	11.6600	11.8000	-10.606%	11	244	-45.339%
2026-04-21	13.2000	13.2000	13.2000	13.2000	+13.793%	1	238	-51.136%
2026-04-20	12.4000	12.6000	11.6000	11.6000	-0.429%	30	238	-44.397%
2026-04-17	11.0000	11.8000	11.0000	11.6500	+0.086%	6	261	-44.635%
2026-04-16	11.3500	11.6400	11.3500	11.6400	+3.009%	2	260	-44.588%
2026-04-14	11.3000	11.3000	11.3000	11.3000	-16.912%	1	259	-42.920%
2026-04-13	13.7500	13.7500	13.6000	13.6000	-10.112%	4	258	-52.574%
2026-04-09	15.1300	15.1300	15.1300	15.1300	+3.986%	1	259	-57.369%
2026-04-06	14.5000	14.5500	14.5000	14.5500	+2.249%	2	258	-55.670%
2026-04-01	13.4300	14.7000	13.4300	14.2300	-3.851%	10	256	-54.673%
2026-03-31	14.8000	14.8000	14.8000	14.8000	+11.362%	1	262	-56.419%
2026-03-26	13.0800	13.5800	13.0800	13.2900	+0.226%	8	262	-51.467%
2026-03-24	11.6600	13.5000	11.6000	13.2600	+50.000%	53	260	-51.357%
2026-03-19	8.6900	9.1000	8.6900	8.8400	+12.611%	7	233	-27.036%
2026-03-18	7.8500	7.8500	7.8500	7.8500	+2.614%	1	231	-17.834%
2026-03-17	7.6500	7.6500	7.6500	7.6500	-12.671%	1	231	-15.686%
2026-03-16	9.0000	9.0000	8.7600	8.7600	-16.571%	2	230	-26.370%
2026-03-11	10.5000	10.5000	10.5000	10.5000	+1.254%	2	232	-38.571%
2026-03-10	10.8400	10.8400	10.2500	10.3700	-8.149%	3	232	-37.801%
2026-03-09	11.2800	11.2900	11.2800	11.2900	-12.208%	4	233	-42.870%
2026-03-06	12.8600	12.8600	12.8600	12.8600	+5.757%	8	240	-49.844%
2026-03-05	11.3000	12.1600	11.3000	12.1600	-1.935%	3	232	-46.957%
2026-03-04	12.6200	12.6900	12.2200	12.4000	-6.907%	8	233	-47.984%
2026-03-03	12.9000	13.3400	12.9000	13.3200	-5.263%	8	236	-51.577%
2026-03-02	14.5000	14.5000	14.0600	14.0600	-14.164%	3	232	-54.125%
2026-02-27	16.4000	17.0500	16.3800	16.3800	+9.200%	34	233	-60.623%
2026-02-26	15.3700	15.3700	15.0000	15.0000	-9.910%	5	253	-57.000%
2026-02-25	18.8000	19.2000	16.6500	16.6500	-31.425%	43	219	-61.261%
2026-02-23	24.3500	24.3500	24.2800	24.2800	-5.156%	4	219	-73.435%
2026-02-13	25.8100	25.9000	25.6000	25.6000	-6.399%	3	223	-74.805%
2026-02-12	27.3500	27.3500	27.3500	27.3500	+2.627%	1	223	-76.417%
2026-02-11	26.6500	26.9000	26.6500	26.6500	+2.500%	108	223	-75.797%
2026-02-09	26.0000	26.0000	26.0000	26.0000	-5.282%	10	193	-75.192%
2026-02-06	27.4500	27.4500	27.4500	27.4500	-10.703%	54	193	-76.503%
2026-02-05	30.7600	30.7600	30.6700	30.7400	+2.467%	8	247	-79.018%
2026-02-04	28.6000	30.0000	28.6000	30.0000	+7.028%	25	252	-78.500%
2026-02-03	26.4900	28.0300	26.4900	28.0300	+12.570%	5	247	-76.989%
2026-02-02	24.6000	25.0000	24.5000	24.9000	+7.374%	29	243	-74.096%
2026-01-30	23.0000	23.1900	23.0000	23.1900	+7.610%	6	225	-72.186%
2026-01-29	22.0600	22.0600	21.5500	21.5500	+5.379%	11	219	-70.070%
2026-01-28	20.2600	20.4500	19.0000	20.4500	+0.245%	13	228	-68.460%
2026-01-21	19.6000	20.4000	19.5800	20.4000	+7.312%	18	225	-68.382%
2026-01-20	18.5100	19.1000	18.5100	19.0100	+5.552%	7	223	-66.070%
2026-01-16	17.9800	18.0100	17.9600	18.0100	-3.947%	3	214	-64.187%
2026-01-15	16.6000	18.7500	16.6000	18.7500	+13.568%	6	214	-65.600%
2026-01-14	15.5000	16.6400	15.5000	16.5100	+0.061%	11	208	-60.933%
2026-01-13	16.5000	16.5000	16.5000	16.5000	-7.355%	5	202	-60.909%
2026-01-09	17.8100	17.8100	17.8100	17.8100	-1.602%	5	207	-63.784%
2026-01-08	18.1000	18.1000	18.1000	18.1000	+0.556%	1	202	-64.365%
2026-01-07	18.0000	18.0000	18.0000	18.0000	+5.882%	10	203	-64.167%
2026-01-06	17.2400	17.2400	17.0000	17.0000	+2.286%	12	193	-62.059%
2026-01-05	17.6500	17.6500	16.5000	16.6200	-10.789%	6	195	-61.191%
2025-12-31	18.5700	18.6300	18.5700	18.6300	+2.082%	2	195	-65.378%
2025-12-30	18.1400	18.5000	18.1400	18.2500	-1.084%	12	195	-64.658%
2025-12-29	15.9000	18.4500	15.9000	18.4500	-0.806%	3	187	-65.041%
2025-12-24	18.1400	18.6000	18.1400	18.6000	+2.649%	4	182	-65.323%
2025-12-23	18.1200	18.1200	18.1200	18.1200	-0.165%	1	182	-64.404%
2025-12-19	17.8500	18.1500	17.8500	18.1500	-2.367%	21	181	-64.463%
2025-12-18	18.5900	18.5900	18.5900	18.5900	+0.432%	10	200	-65.304%
2025-12-17	18.0200	18.5100	17.9900	18.5100	-1.438%	3	190	-65.154%
2025-12-16	18.7800	18.7800	18.7800	18.7800	-8.390%	1	191	-65.655%
2025-12-15	19.8100	20.5000	19.8100	20.5000	+15.754%	3	191	-68.537%
2025-12-12	17.4000	18.6300	17.4000	17.7100	+5.417%	72	190	-63.580%
2025-12-11	16.9500	17.0500	16.8000	16.8000	-3.448%	63	157	-61.607%
2025-12-10	17.6000	17.6000	17.3500	17.4000	+3.081%	11	96	-62.931%
2025-12-09	17.6300	17.6300	16.5000	16.8800	-9.973%	61	85	-61.789%
2025-12-08	18.7300	19.0000	18.7300	18.7500	-0.636%	4	142	-65.600%
2025-12-04	18.8700	18.8700	18.8700	18.8700	+1.452%	6	140	-65.819%
2025-12-03	20.5600	20.5600	18.6000	18.6000	-9.313%	25	140	-65.323%
2025-12-02	20.8500	20.8500	20.5100	20.5100	-4.826%	7	133	-68.552%
2025-12-01	21.6200	21.7000	21.5500	21.5500	+5.431%	5	134	-70.070%
2025-11-28	21.5500	21.5500	20.4400	20.4400	-13.719%	14	132	-68.444%
2025-11-26	23.6900	23.6900	23.6900	23.6900	-3.306%	10	108	-72.773%
2025-11-21	24.5000	24.5000	24.5000	24.5000	+1.998%	2	108	-73.673%
2025-11-20	24.0200	24.0200	24.0200	24.0200	+4.891%	1	106	-73.147%
2025-11-19	22.9000	22.9000	22.9000	22.9000	+8.172%	1	107	-71.834%
2025-11-18	20.8900	21.1700	20.5100	21.1700	-2.442%	22	108	-69.532%
2025-11-17	20.2000	21.7000	19.5200	21.7000	+13.911%	24	91	-70.276%
2025-11-14	19.0500	19.0500	19.0500	19.0500	+13.799%	1	71	-66.142%
2025-11-13	18.3000	18.3000	16.7400	16.7400	-2.674%	2	71	-61.470%
2025-11-12	17.2000	17.2000	17.2000	17.2000	+16.610%	1	70	-62.500%
2025-11-10	14.7000	14.7500	14.6000	14.7500	-10.606%	28	70	-56.271%
2025-11-07	16.7500	16.7500	16.5000	16.5000	+23.134%	2	63	-60.909%
2025-10-31	13.4000	13.4000	13.4000	13.4000	+5.263%	10	62	-51.866%
2025-10-30	12.7300	12.7300	12.7300	12.7300	+6.616%	30	72	-49.332%
2025-10-17	11.9400	11.9400	11.9400	11.9400	+22.211%	1	42	-45.980%
2025-10-16	9.7700	9.7700	9.7700	9.7700	+8.195%	1	43	-33.982%
2025-10-06	9.0300	9.0300	9.0300	9.0300	+3.082%	1	43	-28.571%
2025-10-03	8.7600	8.7600	8.7600	8.7600	+0.114%	1	42	-26.370%
2025-10-02	9.2000	9.2000	8.7500	8.7500	-20.814%	28	43	-26.286%
2025-09-25	11.0500	11.0500	11.0500	11.0500	+15.707%	3	45	-41.629%
2025-09-22	10.0000	10.0000	9.1000	9.5500	-15.111%	20	45	-32.461%
2025-09-17	10.7000	11.2500	10.7000	11.2500	-21.053%	8	25	-42.667%
2025-09-05	15.1100	15.1100	14.2500	14.2500	+13.546%	2	17	-54.737%
2025-09-04	12.5500	12.5500	12.5500	12.5500	+5.462%	3	15	-48.606%
2025-09-02	11.9000	11.9000	11.9000	11.9000	+4.203%	10	12	-45.798%
2025-08-26	11.4200	11.4200	11.4200	11.4200	+19.832%	1	1	-43.520%
2025-08-20	10.5000	10.5000	9.5300	9.5300	0.000%	2	1	-32.319%

.dark-mode .DxDRl0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DxDRl0{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P75CRCL Dec 18 2026 75.00 Put (CRCL261218P00075000)option OPRA

CRCL20261218P75
CRCL Dec 18 2026 75.00 Put (CRCL261218P00075000)
option OPRA