Dark

CRCL20261218P85
CRCL Dec 18 2026 85.00 Put (CRCL261218P00085000)
option OPRA

EOD

Sep 30, 2026

11.87+2.771%(+0.32)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.7000	11.9000	10.7000	11.8700	+2.771%	17	1,894	0.000%
2026-09-29	10.6600	11.6000	10.6600	11.5500	+14.356%	45	1,887	+2.771%
2026-09-28	11.0500	11.1000	10.1000	10.1000	+1.815%	18	1,852	+17.525%
2026-09-25	9.5500	10.4000	9.5500	9.9200	+9.011%	301	1,851	+19.657%
2026-09-24	9.0000	9.3100	9.0000	9.1000	-4.211%	103	1,635	+30.440%
2026-09-23	9.3500	9.5000	9.1700	9.5000	+11.633%	27	1,553	+24.947%
2026-09-22	8.8000	9.1000	8.5100	8.5100	-5.444%	59	1,531	+39.483%
2026-09-21	8.5200	9.2000	8.5200	9.0000	-8.629%	43	1,501	+31.889%
2026-09-18	10.3600	10.6000	9.7100	9.8500	-18.930%	234	1,500	+20.508%
2026-09-17	13.3000	13.5100	12.1500	12.1500	-16.207%	10	1,435	-2.305%
2026-09-16	13.2500	15.2800	13.2500	14.5000	+23.404%	48	1,431	-18.138%
2026-09-15	11.8100	12.7000	11.7500	11.7500	+16.337%	64	1,407	+1.021%
2026-09-14	10.6500	10.6500	10.1000	10.1000	-9.417%	8	1,404	+17.525%
2026-09-11	10.2500	11.1500	10.2500	11.1500	-0.446%	13	1,402	+6.457%
2026-09-10	11.2000	11.2000	11.2000	11.2000	+8.422%	15	1,394	+5.982%
2026-09-09	9.8500	10.3300	9.8500	10.3300	+7.604%	29	1,409	+14.908%
2026-09-08	9.2000	9.6000	9.1000	9.6000	+11.888%	10	1,422	+23.646%
2026-09-04	9.2700	9.6000	8.2000	8.5800	+2.143%	47	1,397	+38.345%
2026-09-03	10.3000	10.3000	8.4000	8.4000	-31.984%	89	1,397	+41.310%
2026-09-02	12.6100	12.8000	12.3500	12.3500	+6.742%	7	1,387	-3.887%
2026-09-01	11.5700	11.5700	11.5700	11.5700	+11.357%	1	1,382	+2.593%
2026-08-31	13.3500	13.3500	10.3900	10.3900	-22.405%	27	1,383	+14.244%
2026-08-28	12.0000	13.3900	12.0000	13.3900	+18.811%	16	1,368	-11.352%
2026-08-27	12.7000	12.7000	11.0000	11.2700	-13.640%	22	1,370	+5.324%
2026-08-26	13.0500	13.8000	12.7000	13.0500	+5.412%	12	1,371	-9.042%
2026-08-25	13.7500	13.7500	12.3800	12.3800	-9.898%	34	1,372	-4.120%
2026-08-24	14.4500	14.4500	13.0000	13.7400	-5.241%	20	1,386	-13.610%
2026-08-21	14.0000	15.0500	13.3500	14.5000	-10.494%	25	1,379	-18.138%
2026-08-20	17.2700	17.2700	15.6000	16.2000	-7.955%	33	1,393	-26.728%
2026-08-19	20.0000	20.0000	17.4000	17.6000	-12.000%	35	1,403	-32.557%
2026-08-17	20.0000	20.0000	20.0000	20.0000	-6.323%	1	1,404	-40.650%
2026-08-14	21.3500	21.3500	21.3500	21.3500	+7.071%	1	1,405	-44.403%
2026-08-13	21.5000	22.3000	19.9400	19.9400	-12.352%	9	1,404	-40.471%
2026-08-12	23.0000	23.0000	22.7500	22.7500	+2.155%	3	1,411	-47.824%
2026-08-11	24.0000	24.1300	22.2700	22.2700	-13.749%	12	1,412	-46.700%
2026-08-10	25.3000	25.8300	25.3000	25.8200	+3.280%	5	1,414	-54.028%
2026-08-07	25.2500	25.5200	24.8000	25.0000	-6.716%	8	1,417	-52.520%
2026-08-06	27.4500	27.4500	26.8000	26.8000	-5.099%	2	1,409	-55.709%
2026-08-05	29.2000	29.2000	28.2400	28.2400	+1.328%	2	1,407	-57.967%
2026-08-04	29.2500	29.2500	27.8700	27.8700	-6.477%	2	1,405	-57.409%
2026-08-03	30.6200	30.6200	29.8000	29.8000	-1.325%	2	1,403	-60.168%
2026-07-31	30.5300	30.6300	30.2000	30.2000	+0.970%	8	1,403	-60.695%
2026-07-28	29.9100	29.9100	29.9100	29.9100	+4.471%	2	1,397	-60.314%
2026-07-27	28.4200	28.6300	27.6200	28.6300	-4.055%	4	1,399	-58.540%
2026-07-24	30.5500	30.5500	29.8400	29.8400	+0.845%	2	1,395	-60.221%
2026-07-23	29.5900	29.5900	29.5900	29.5900	+8.190%	4	1,395	-59.885%
2026-07-22	25.9500	27.3500	25.9500	27.3500	+8.317%	6	1,399	-56.600%
2026-07-21	25.5100	25.5100	25.2500	25.2500	-12.326%	11	1,397	-52.990%
2026-07-20	28.8000	28.8000	28.8000	28.8000	-8.455%	2	1,400	-58.785%
2026-07-17	31.3500	31.4600	30.8100	31.4600	+12.881%	3	1,402	-62.270%
2026-07-15	27.8700	27.8700	27.8700	27.8700	-9.718%	2	1,401	-57.409%
2026-07-14	30.3200	30.8700	30.3200	30.8700	+10.250%	11	1,403	-61.548%
2026-07-13	28.0000	28.0000	28.0000	28.0000	+2.752%	3	1,393	-57.607%
2026-07-10	25.6200	27.4000	24.1500	27.2500	-4.520%	8	1,390	-56.440%
2026-07-09	28.5400	28.5400	28.5400	28.5400	-1.484%	1	1,389	-58.409%
2026-07-06	28.9700	28.9700	28.9700	28.9700	+3.464%	1	1,390	-59.027%
2026-07-02	28.0000	28.0000	28.0000	28.0000	-0.603%	1	1,390	-57.607%
2026-07-01	29.1200	29.1200	27.7500	28.1700	-3.824%	9	1,390	-57.863%
2026-06-30	25.6500	29.4000	25.6500	29.2900	+14.459%	39	1,394	-59.474%
2026-06-26	25.5900	25.5900	25.5900	25.5900	-2.403%	1	1,394	-53.615%
2026-06-25	26.2200	26.2200	26.2200	26.2200	+5.768%	1	1,393	-54.729%
2026-06-24	23.7800	24.7900	23.6900	24.7900	+11.416%	6	1,392	-52.118%
2026-06-23	22.1000	22.6200	22.1000	22.2500	+3.972%	4	1,390	-46.652%
2026-06-18	20.5000	21.4000	20.5000	21.4000	+7.214%	9	1,390	-44.533%
2026-06-17	20.0500	20.0500	19.8500	19.9600	+3.099%	9	1,390	-40.531%
2026-06-15	20.2000	20.2000	18.9500	19.3600	-10.577%	42	1,390	-38.688%
2026-06-12	21.0000	22.0000	21.0000	21.6500	+5.097%	17	1,372	-45.173%
2026-06-11	20.6000	20.6000	20.6000	20.6000	-2.370%	1	1,357	-42.379%
2026-06-10	21.1500	21.1500	21.1000	21.1000	-2.315%	20	1,356	-43.744%
2026-06-09	20.6000	21.9600	20.6000	21.6000	+0.840%	122	1,369	-45.046%
2026-06-08	21.5200	21.5200	21.4200	21.4200	-5.556%	2	1,319	-44.585%
2026-06-05	20.0000	23.0000	20.0000	22.6800	+26.351%	74	1,317	-47.663%
2026-06-04	19.0000	19.0000	17.9500	17.9500	-3.078%	5	1,255	-33.872%
2026-06-03	17.2000	18.7500	16.9500	18.5200	+17.662%	69	1,250	-35.907%
2026-06-02	15.9800	15.9800	15.3000	15.7400	+8.552%	167	1,271	-24.587%
2026-06-01	14.4500	14.6500	13.9500	14.5000	+3.203%	135	1,121	-18.138%
2026-05-28	15.3000	15.3000	14.0500	14.0500	+11.067%	4	988	-15.516%
2026-05-21	12.6500	12.6500	12.6500	12.6500	-2.392%	2	986	-6.166%
2026-05-20	13.5000	13.5000	12.9600	12.9600	-4.916%	12	988	-8.410%
2026-05-18	14.4000	14.4500	13.6000	13.6300	-0.584%	161	919	-12.913%
2026-05-15	13.9600	13.9700	13.7100	13.7100	+8.810%	30	919	-13.421%
2026-05-14	12.4700	12.6000	11.4500	12.6000	+14.859%	42	919	-5.794%
2026-05-13	12.0800	12.0800	10.9700	10.9700	+6.093%	11	882	+8.204%
2026-05-11	12.7000	12.7000	10.3400	10.3400	-21.069%	13	882	+14.797%
2026-05-08	13.2600	14.0000	13.0500	13.1000	+13.913%	11	884	-9.389%
2026-05-07	11.5000	11.5000	11.5000	11.5000	-13.208%	1	879	+3.217%
2026-05-05	13.6500	13.6500	13.0600	13.2500	-4.332%	17	878	-10.415%
2026-05-04	13.8800	13.8800	13.5500	13.8500	-26.133%	58	887	-14.296%
2026-04-30	18.6000	19.0000	18.6000	18.7500	+1.626%	17	879	-36.693%
2026-04-29	18.7000	18.7000	18.4500	18.4500	+0.875%	26	877	-35.664%
2026-04-28	18.1600	18.5000	17.8700	18.2900	+1.668%	95	873	-35.101%
2026-04-27	17.5100	18.1000	17.5100	17.9900	+5.020%	7	785	-34.019%
2026-04-21	16.7500	17.1300	16.7500	17.1300	+2.269%	17	772	-30.706%
2026-04-20	17.0500	17.5000	16.6500	16.7500	+4.037%	53	772	-29.134%
2026-04-17	14.0500	16.1500	14.0500	16.1000	+3.537%	3	752	-26.273%
2026-04-16	15.9100	15.9100	15.5500	15.5500	-2.691%	11	752	-23.666%
2026-04-15	16.0300	16.0300	15.9800	15.9800	-13.622%	2	742	-25.720%
2026-04-13	19.3000	19.3000	18.5000	18.5000	-7.315%	3	743	-35.838%
2026-04-10	19.9600	19.9600	19.9600	19.9600	-5.582%	1	744	-40.531%
2026-04-09	21.0000	21.1400	19.7800	21.1400	+18.965%	5	743	-43.851%
2026-04-08	18.6000	18.6000	17.7700	17.7700	-8.402%	7	745	-33.202%
2026-04-07	19.5500	20.1200	19.2200	19.4000	-2.267%	19	745	-38.814%
2026-04-06	19.8000	19.8500	19.8000	19.8500	-5.115%	2	736	-40.202%
2026-04-02	22.6000	22.7000	20.9200	20.9200	+7.282%	23	739	-43.260%
2026-04-01	19.5000	19.5000	19.5000	19.5000	+3.723%	5	739	-39.128%
2026-03-31	19.0300	19.0300	18.8000	18.8000	-6.931%	2	739	-36.862%
2026-03-30	20.2000	20.2000	20.2000	20.2000	+3.431%	56	738	-41.238%
2026-03-27	19.5300	19.5300	19.5300	19.5300	+13.679%	4	682	-39.222%
2026-03-25	17.0900	17.9700	16.5300	17.1800	-2.663%	411	684	-30.908%
2026-03-24	16.9000	18.2400	16.8500	17.6500	+42.224%	132	308	-32.748%
2026-03-23	11.9000	12.6000	11.9000	12.4100	+3.245%	6	303	-4.351%
2026-03-20	12.0200	12.0200	12.0200	12.0200	-4.452%	1	300	-1.248%
2026-03-19	12.1700	12.6400	12.0200	12.5800	+18.011%	43	299	-5.644%
2026-03-18	11.3000	11.5600	10.6600	10.6600	-3.964%	13	299	+11.351%
2026-03-17	12.0000	12.0000	11.0600	11.1000	-6.566%	5	312	+6.937%
2026-03-16	12.3100	12.4000	11.8800	11.8800	-18.069%	12	310	-0.084%
2026-03-11	13.6400	14.5000	13.6400	14.5000	+4.693%	2	302	-18.138%
2026-03-10	15.7700	15.7700	13.8000	13.8500	-12.838%	13	302	-14.296%
2026-03-09	15.9000	15.9000	15.8900	15.8900	-7.563%	6	309	-25.299%
2026-03-06	17.2600	17.2700	17.1600	17.1900	+7.505%	23	303	-30.948%
2026-03-05	15.9900	15.9900	15.9900	15.9900	-9.251%	2	283	-25.766%
2026-03-03	17.5000	17.6200	17.5000	17.6200	-5.065%	3	283	-32.633%
2026-03-02	21.9500	21.9500	18.5600	18.5600	-16.584%	18	282	-36.045%
2026-02-27	22.2500	22.2500	22.2500	22.2500	+4.509%	2	275	-46.652%
2026-02-26	20.6400	21.2900	20.6400	21.2900	-17.063%	4	273	-44.246%
2026-02-25	26.0000	26.0000	25.6700	25.6700	-19.201%	5	270	-53.759%
2026-02-24	31.7700	31.7700	31.7700	31.7700	-0.874%	3	270	-62.638%
2026-02-17	32.0500	32.0500	32.0500	32.0500	-1.385%	1	270	-62.964%
2026-02-13	32.8000	32.8000	32.5000	32.5000	-5.248%	2	271	-63.477%
2026-02-11	35.2100	35.2100	34.2500	34.3000	+5.215%	67	271	-65.394%
2026-02-10	32.6000	32.6000	32.6000	32.6000	-17.322%	2	241	-63.589%
2026-02-05	36.8800	39.4300	36.8800	39.4300	+6.625%	3	239	-69.896%
2026-02-04	36.5500	36.9800	36.5500	36.9800	+6.724%	11	236	-67.902%
2026-02-03	34.6500	34.6500	34.6500	34.6500	+32.252%	1	240	-65.743%
2026-01-28	26.6600	26.6600	26.0400	26.2000	+0.808%	14	239	-54.695%
2026-01-20	25.9800	25.9900	25.9800	25.9900	+3.794%	2	227	-54.329%
2026-01-16	25.0400	25.0400	25.0400	25.0400	+12.388%	1	226	-52.596%
2026-01-14	22.2100	22.5900	22.2100	22.2800	-1.850%	4	226	-46.724%
2026-01-12	22.8000	23.0600	22.7000	22.7000	+2.022%	7	224	-47.709%
2026-01-09	22.4200	22.4200	22.2500	22.2500	-5.560%	10	227	-46.652%
2026-01-08	23.5600	23.5600	23.5600	23.5600	-0.591%	1	217	-49.618%
2026-01-06	23.6000	23.7000	23.6000	23.7000	+1.935%	2	216	-49.916%
2026-01-02	23.3200	23.3200	23.2500	23.2500	-4.400%	12	216	-48.946%
2025-12-30	24.1000	24.3200	24.1000	24.3200	+3.932%	18	208	-51.192%
2025-12-29	23.4000	23.4000	23.4000	23.4000	-4.294%	1	190	-49.274%
2025-12-26	24.4500	24.4500	24.4500	24.4500	+10.935%	2	190	-51.452%
2025-12-22	21.9500	22.0400	21.9500	22.0400	-6.926%	2	189	-46.143%
2025-12-19	23.6800	23.6800	23.6800	23.6800	+1.631%	4	189	-49.873%
2025-12-17	23.3000	23.3000	23.3000	23.3000	-9.197%	1	190	-49.056%
2025-12-15	26.2600	26.2600	25.6600	25.6600	+9.191%	2	189	-53.741%
2025-12-11	23.5000	23.5000	23.5000	23.5000	+4.911%	4	188	-49.489%
2025-12-09	22.4000	22.4000	22.4000	22.4000	-10.579%	1	187	-47.009%
2025-12-08	25.0500	25.0500	25.0500	25.0500	+6.596%	1	188	-52.615%
2025-12-04	24.8000	24.8000	23.5000	23.5000	-4.974%	15	187	-49.489%
2025-12-03	25.3300	25.5000	24.7300	24.7300	-14.162%	8	178	-52.002%
2025-12-01	26.8000	28.8100	26.8000	28.8100	-6.914%	13	179	-58.799%
2025-11-25	30.9500	30.9500	30.9500	30.9500	+3.167%	4	172	-61.648%
2025-11-24	30.0000	30.0000	30.0000	30.0000	0.000%	2	168	-60.433%
2025-11-19	28.4500	30.0000	28.4500	30.0000	+6.421%	2	167	-60.433%
2025-11-17	27.5900	28.1900	27.5900	28.1900	+8.423%	5	165	-57.893%
2025-11-14	26.0000	26.0000	26.0000	26.0000	+0.971%	1	160	-54.346%
2025-11-13	24.6500	25.7500	24.6500	25.7500	+7.202%	2	160	-53.903%
2025-11-12	20.5000	24.0200	20.5000	24.0200	+15.259%	9	159	-50.583%
2025-11-07	21.6500	21.6500	20.8400	20.8400	+45.734%	4	152	-43.042%
2025-09-30	14.3000	14.3000	14.3000	14.3000	-4.667%	1	149	-16.993%
2025-09-11	15.0000	15.0000	15.0000	15.0000	-13.043%	1	148	-20.867%
2025-09-09	17.2500	17.2500	17.2500	17.2500	-4.959%	1	148	-31.188%
2025-09-05	16.8200	18.1500	16.8200	18.1500	+3.419%	2	148	-34.601%
2025-09-04	17.3500	17.5500	17.3500	17.5500	+5.532%	4	148	-32.365%
2025-09-03	16.5000	16.6300	16.5000	16.6300	+6.603%	141	144	-28.623%
2025-09-02	15.6000	15.6000	15.6000	15.6000	+6.923%	1	5	-23.910%
2025-08-28	14.5900	14.5900	14.5900	14.5900	-4.139%	1	4	-18.643%
2025-08-27	15.2200	15.2200	15.2200	15.2200	-7.477%	1	3	-22.011%
2025-08-25	15.6000	16.4500	15.6000	16.4500	+18.773%	2	3	-27.842%
2025-08-22	13.8500	13.8500	13.8500	13.8500	-4.483%	1	3	-14.296%
2025-08-20	14.5000	14.5000	14.5000	14.5000	+6.775%	1	4	-18.138%
2025-08-18	13.5800	13.5800	13.5800	13.5800	-7.682%	1	3	-12.592%
2025-08-15	14.7100	14.7100	14.7100	14.7100	+4.326%	1	2	-19.307%
2025-08-14	14.1500	14.1500	14.0000	14.1000	+5.224%	4	2	-15.816%
2025-08-06	13.2000	13.4000	13.2000	13.4000	0.000%	2	1	-11.418%

.dark-mode .Y8R8RV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y8R8RV{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P85CRCL Dec 18 2026 85.00 Put (CRCL261218P00085000)option OPRA

CRCL20261218P85
CRCL Dec 18 2026 85.00 Put (CRCL261218P00085000)
option OPRA