Dark

CRCL20261218P90
CRCL Dec 18 2026 90.00 Put (CRCL261218P00090000)
option OPRA

EOD

Oct 1, 2026

14.45-2.034%(-0.30)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.0000	15.2000	14.4500	14.4500	-2.034%	42	1,720	0.000%
2026-09-30	14.8500	14.8500	14.7500	14.7500	-1.863%	2	1,716	-2.034%
2026-09-29	13.3300	15.0300	13.3300	15.0300	+8.913%	28	1,717	-3.859%
2026-09-28	13.8000	13.8000	13.0000	13.8000	+7.309%	31	1,706	+4.710%
2026-09-25	12.1500	13.2500	12.1500	12.8600	+5.844%	11	1,696	+12.364%
2026-09-24	11.5900	12.1500	11.5900	12.1500	+1.844%	4	1,689	+18.930%
2026-09-23	11.9000	12.1700	11.8500	11.9300	+6.518%	25	1,691	+21.123%
2026-09-22	12.0000	12.0000	10.9500	11.2000	-3.030%	156	1,673	+29.018%
2026-09-21	11.0400	11.5500	11.0400	11.5500	-6.478%	18	1,521	+25.108%
2026-09-18	13.1800	13.3000	12.3300	12.3500	-19.281%	55	1,505	+17.004%
2026-09-17	15.5000	15.5000	15.1500	15.3000	-17.253%	31	1,494	-5.556%
2026-09-16	18.7500	19.0000	17.2700	18.4900	+26.212%	51	1,477	-21.850%
2026-09-15	13.4000	16.0000	13.4000	14.6500	+9.738%	236	1,476	-1.365%
2026-09-14	12.5000	13.3500	12.5000	13.3500	+0.376%	8	1,253	+8.240%
2026-09-11	13.3500	13.4000	12.9000	13.3000	-3.971%	8	1,254	+8.647%
2026-09-10	14.2600	14.3000	13.7800	13.8500	+5.725%	12	1,256	+4.332%
2026-09-09	12.8000	13.1000	12.8000	13.1000	+7.377%	23	1,254	+10.305%
2026-09-08	11.5000	12.2000	11.1800	12.2000	+12.236%	22	1,243	+18.443%
2026-09-04	11.6900	11.8500	10.3500	10.8700	+2.066%	19	1,229	+32.935%
2026-09-03	12.4000	12.4200	10.5500	10.6500	-34.178%	89	1,229	+35.681%
2026-09-02	16.1800	16.1800	16.1800	16.1800	+4.387%	1	1,228	-10.692%
2026-09-01	14.2700	15.5000	14.2700	15.5000	+19.231%	48	1,229	-6.774%
2026-08-31	16.0900	16.0900	12.8000	13.0000	-20.441%	598	1,234	+11.154%
2026-08-28	14.9500	16.3800	14.5000	16.3400	+19.971%	144	786	-11.567%
2026-08-27	14.8000	14.8000	13.3500	13.6200	-15.926%	21	660	+6.094%
2026-08-26	15.4200	16.8000	15.4200	16.2000	+4.516%	7	665	-10.802%
2026-08-25	16.9500	16.9500	15.2200	15.5000	-9.988%	42	659	-6.774%
2026-08-24	17.1600	17.2200	15.9000	17.2200	-2.159%	26	655	-16.086%
2026-08-21	17.7500	17.9700	16.1500	17.6000	-13.300%	29	656	-17.898%
2026-08-20	20.3000	20.3000	20.3000	20.3000	-7.517%	1	655	-28.818%
2026-08-19	22.4900	22.5000	21.5000	21.9500	-5.551%	18	655	-34.169%
2026-08-17	23.8800	24.0000	23.2400	23.2400	-8.287%	22	657	-37.823%
2026-08-14	25.0000	25.3400	24.8800	25.3400	-1.477%	7	647	-42.976%
2026-08-13	25.7200	25.7200	25.7200	25.7200	-2.019%	2	644	-43.818%
2026-08-12	27.0700	27.0700	26.2500	26.2500	-4.891%	2	642	-44.952%
2026-08-11	27.6000	27.6000	27.6000	27.6000	-8.000%	2	643	-47.645%
2026-08-10	29.5700	30.2700	29.5700	30.0000	+2.740%	9	641	-51.833%
2026-08-07	29.3300	29.3300	29.2000	29.2000	-5.806%	4	634	-50.514%
2026-08-06	32.5800	32.5800	31.0000	31.0000	-5.718%	8	630	-53.387%
2026-08-04	32.8800	32.8800	32.8800	32.8800	-4.419%	1	627	-56.052%
2026-08-03	34.4000	34.4000	34.4000	34.4000	-1.235%	1	627	-57.994%
2026-07-31	33.7300	34.8300	33.7300	34.8300	+5.545%	21	628	-58.513%
2026-07-30	33.0000	33.0000	33.0000	33.0000	+3.125%	4	607	-56.212%
2026-07-29	32.0000	32.0000	32.0000	32.0000	-5.771%	10	603	-54.844%
2026-07-28	33.9600	33.9600	33.9600	33.9600	-0.118%	2	613	-57.450%
2026-07-23	34.0000	34.0000	34.0000	34.0000	-0.904%	1	615	-57.500%
2026-07-20	34.2000	35.2500	34.2000	34.3100	+0.882%	8	614	-57.884%
2026-07-16	34.0000	34.0100	34.0000	34.0100	+7.763%	4	620	-57.512%
2026-07-15	31.5600	31.5600	31.5600	31.5600	-5.594%	10	618	-54.214%
2026-07-14	33.4300	33.4300	33.4300	33.4300	+8.188%	1	608	-56.775%
2026-07-10	30.8600	30.9000	30.8600	30.9000	-8.254%	2	607	-53.236%
2026-07-09	33.6000	33.6800	33.6000	33.6800	+0.688%	3	606	-57.096%
2026-07-08	33.2000	33.4500	33.2000	33.4500	+4.044%	2	603	-56.801%
2026-07-07	31.4000	32.1500	31.4000	32.1500	+7.995%	3	604	-55.054%
2026-07-06	29.6200	29.7800	29.6200	29.7700	-7.172%	4	601	-51.461%
2026-07-02	31.0000	32.1000	31.0000	32.0700	-3.404%	46	579	-54.942%
2026-07-01	32.9200	33.2000	31.6500	33.2000	-0.450%	33	579	-56.476%
2026-06-30	32.6100	33.3500	32.6100	33.3500	+10.614%	45	606	-56.672%
2026-06-26	30.1500	30.1500	30.1500	30.1500	+3.431%	2	625	-52.073%
2026-06-25	29.4400	29.4400	29.1500	29.1500	+3.149%	2	625	-50.429%
2026-06-24	27.3000	28.2600	27.0000	28.2600	+11.435%	3	624	-48.868%
2026-06-23	25.3600	25.3600	25.3600	25.3600	+6.109%	1	624	-43.021%
2026-06-22	23.5000	23.9700	23.3500	23.9000	-4.857%	18	625	-39.540%
2026-06-18	25.1200	25.1200	25.1200	25.1200	+1.290%	1	626	-42.476%
2026-06-17	24.8000	24.8000	24.8000	24.8000	+4.730%	1	626	-41.734%
2026-06-16	24.0000	24.0000	23.6800	23.6800	+4.134%	3	626	-38.978%
2026-06-15	22.1300	22.8000	21.8700	22.7400	-10.154%	6	624	-36.456%
2026-06-12	24.6800	25.3100	24.6800	25.3100	+2.677%	8	620	-42.908%
2026-06-11	24.6500	24.6500	24.6500	24.6500	-3.333%	1	621	-41.379%
2026-06-10	25.5000	25.5000	24.6000	25.5000	-0.118%	13	622	-43.333%
2026-06-09	23.6500	25.5300	23.6500	25.5300	+3.486%	2	615	-43.400%
2026-06-08	25.0700	25.0700	24.6700	24.6700	-6.659%	2	615	-41.427%
2026-06-05	22.7800	26.4300	22.7700	26.4300	+24.260%	39	613	-45.327%
2026-06-04	21.0800	21.2700	20.5200	21.2700	-1.528%	23	583	-32.064%
2026-06-03	19.7000	21.6000	19.7000	21.6000	+18.421%	20	562	-33.102%
2026-06-02	18.0400	18.8000	18.0400	18.2400	+7.294%	19	549	-20.779%
2026-06-01	17.0000	17.0000	17.0000	17.0000	+13.333%	1	532	-15.000%
2026-05-29	16.0500	16.0600	15.0000	15.0000	-8.981%	4	531	-3.667%
2026-05-28	17.9400	18.6000	16.4000	16.4800	-1.905%	39	533	-12.318%
2026-05-26	15.0000	16.8000	15.0000	16.8000	+19.829%	35	537	-13.988%
2026-05-21	15.0500	15.0500	13.4000	14.0200	-10.701%	17	516	+3.067%
2026-05-20	15.5100	15.7000	15.5100	15.7000	-1.875%	3	502	-7.962%
2026-05-19	16.2000	16.2000	16.0000	16.0000	-3.846%	2	493	-9.688%
2026-05-18	16.0000	16.9000	15.9500	16.6400	+3.611%	122	493	-13.161%
2026-05-15	16.0000	16.6000	15.8900	16.0600	+8.514%	53	493	-10.025%
2026-05-14	14.0500	14.9000	14.0500	14.8000	+14.729%	21	466	-2.365%
2026-05-13	14.0000	14.8000	12.9000	12.9000	-8.120%	55	344	+12.016%
2026-05-12	14.0000	14.1000	14.0000	14.0400	+9.859%	55	344	+2.920%
2026-05-11	17.0000	17.0000	12.1800	12.7800	-17.972%	22	344	+13.067%
2026-05-08	15.2100	15.8000	15.2100	15.5800	+2.164%	24	356	-7.253%
2026-05-07	14.9000	15.2500	14.9000	15.2500	+6.272%	6	351	-5.246%
2026-05-06	15.8000	15.8000	13.9800	14.3500	-7.717%	23	345	+0.697%
2026-05-05	15.5500	15.5500	14.6900	15.5500	+3.667%	29	346	-7.074%
2026-05-04	17.2500	17.2500	15.0000	15.0000	-31.193%	61	342	-3.667%
2026-04-30	21.8000	21.8000	21.8000	21.8000	-0.457%	2	348	-33.716%
2026-04-29	21.9000	21.9000	21.9000	21.9000	+5.086%	21	348	-34.018%
2026-04-27	19.1500	21.0500	19.1500	20.8400	+4.200%	16	348	-30.662%
2026-04-24	20.0000	20.0000	20.0000	20.0000	0.000%	1	349	-27.750%
2026-04-21	19.6300	20.0000	19.6300	20.0000	+4.167%	11	348	-27.750%
2026-04-20	19.8000	19.8000	19.2000	19.2000	+2.128%	8	348	-24.740%
2026-04-17	17.4000	19.2100	17.4000	18.8000	-1.828%	18	344	-23.138%
2026-04-16	19.1500	19.1500	19.1500	19.1500	0.000%	1	338	-24.543%
2026-04-15	18.3500	19.1500	18.3500	19.1500	+2.516%	2	338	-24.543%
2026-04-14	19.6500	19.6500	17.7600	18.6800	-12.710%	10	338	-22.645%
2026-04-13	21.9100	21.9100	20.4000	21.4000	-7.759%	14	342	-32.477%
2026-04-10	22.7800	23.6000	22.7800	23.2000	-3.934%	7	333	-37.716%
2026-04-09	23.1900	24.2000	22.2500	24.1500	+14.781%	41	327	-40.166%
2026-04-08	20.9200	21.3000	20.9000	21.0400	-3.707%	4	302	-31.321%
2026-04-07	22.0500	22.0500	21.8000	21.8500	-9.261%	21	301	-33.867%
2026-04-02	24.0800	24.0800	24.0800	24.0800	+3.793%	1	312	-39.992%
2026-04-01	22.1000	23.2000	21.7300	23.2000	+4.977%	66	312	-37.716%
2026-03-31	23.1500	23.1500	22.1000	22.1000	-7.065%	33	294	-34.615%
2026-03-30	22.0300	23.7800	21.9000	23.7800	+5.595%	27	280	-39.235%
2026-03-27	22.0000	22.8500	22.0000	22.5200	+11.706%	79	284	-35.835%
2026-03-26	20.7000	21.0500	19.4500	20.1600	+1.307%	13	284	-28.323%
2026-03-25	19.9500	20.0000	18.2700	19.9000	-1.044%	5	275	-27.387%
2026-03-24	19.6000	21.0000	19.6000	20.1100	+39.653%	71	274	-28.145%
2026-03-20	13.6500	14.4000	13.6500	14.4000	+2.418%	3	263	+0.347%
2026-03-19	14.0000	14.8900	14.0000	14.0600	+6.515%	13	266	+2.774%
2026-03-18	13.2000	13.2000	13.2000	13.2000	+0.763%	1	267	+9.470%
2026-03-17	13.7500	13.8100	12.4900	13.1000	-4.866%	59	267	+10.305%
2026-03-16	15.0000	15.0000	13.7700	13.7700	-15.521%	11	290	+4.938%
2026-03-13	16.3000	16.3000	16.3000	16.3000	-3.550%	1	292	-11.350%
2026-03-12	17.0000	17.1000	16.9000	16.9000	+1.016%	7	292	-14.497%
2026-03-11	16.0200	16.7300	16.0200	16.7300	+5.752%	12	287	-13.628%
2026-03-10	16.4500	16.4500	15.8200	15.8200	-10.672%	5	289	-8.660%
2026-03-09	17.7100	17.7100	17.7100	17.7100	-10.915%	1	285	-18.408%
2026-03-06	19.8000	19.9100	19.8000	19.8800	+3.866%	12	285	-27.314%
2026-03-05	18.0000	19.1400	18.0000	19.1400	-1.846%	17	281	-24.504%
2026-03-04	19.8500	19.8500	19.5000	19.5000	-2.888%	7	283	-25.897%
2026-03-03	21.5000	22.1000	19.5500	20.0800	-4.381%	22	283	-28.038%
2026-03-02	25.9000	25.9000	21.0000	21.0000	-18.919%	14	285	-31.190%
2026-02-27	25.9000	25.9000	25.9000	25.9000	+6.804%	1	280	-44.208%
2026-02-26	24.0200	24.2500	23.2400	24.2500	-32.073%	7	280	-40.412%
2026-02-24	35.7000	35.7000	35.7000	35.7000	-2.192%	10	276	-59.524%
2026-02-19	36.1500	36.6000	34.1500	36.5000	+2.528%	83	266	-60.411%
2026-02-17	35.6000	35.6000	35.6000	35.6000	-9.068%	1	195	-59.410%
2026-02-13	37.8000	39.1500	37.8000	39.1500	+2.086%	2	197	-63.091%
2026-02-11	39.2400	39.2400	38.3500	38.3500	-7.813%	5	197	-62.321%
2026-02-06	41.6000	41.6000	41.6000	41.6000	-4.368%	1	195	-65.264%
2026-02-05	41.5000	43.5000	41.5000	43.5000	+19.571%	7	195	-66.782%
2026-02-02	36.3800	36.3800	36.3800	36.3800	+5.910%	4	190	-60.280%
2026-01-30	33.0300	34.3500	32.9800	34.3500	+8.121%	6	187	-57.933%
2026-01-29	31.7700	31.7700	31.7700	31.7700	+5.724%	1	190	-54.517%
2026-01-21	29.7500	30.9500	29.7500	30.0500	+3.621%	9	189	-51.913%
2026-01-20	29.0500	29.1000	29.0000	29.0000	+13.503%	5	183	-50.172%
2026-01-14	25.5500	25.5500	25.5500	25.5500	-5.720%	1	180	-43.444%
2026-01-13	27.1000	27.1000	27.1000	27.1000	+0.631%	2	180	-46.679%
2026-01-12	26.9300	26.9300	26.9300	26.9300	+1.051%	1	182	-46.342%
2026-01-09	26.6500	26.6500	26.6500	26.6500	-3.964%	1	182	-45.779%
2026-01-08	27.7500	27.7500	27.7500	27.7500	+3.777%	1	183	-47.928%
2026-01-06	26.6900	26.7400	26.6900	26.7400	-0.595%	2	184	-45.961%
2026-01-02	26.9500	26.9500	26.9000	26.9000	-3.237%	2	183	-46.283%
2025-12-30	27.8000	27.8000	27.8000	27.8000	0.000%	3	184	-48.022%
2025-12-29	27.5000	27.8000	27.5000	27.8000	+3.500%	6	182	-48.022%
2025-12-23	27.3600	27.3600	26.8600	26.8600	+5.540%	4	180	-46.203%
2025-12-22	25.0000	25.5500	25.0000	25.4500	-4.323%	43	180	-43.222%
2025-12-19	26.7500	26.7500	26.6000	26.6000	-4.659%	2	180	-45.677%
2025-12-18	28.5900	28.5900	27.2500	27.9000	+0.360%	21	181	-48.208%
2025-12-16	27.8000	27.8000	27.8000	27.8000	-6.555%	1	186	-48.022%
2025-12-15	27.2700	30.0000	27.2700	29.7500	+10.022%	23	185	-51.429%
2025-12-12	27.3600	27.3600	27.0400	27.0400	+2.424%	4	183	-46.561%
2025-12-10	26.3000	26.4000	26.3000	26.4000	+5.054%	6	183	-45.265%
2025-12-09	25.5000	25.5000	25.1200	25.1300	-7.440%	3	177	-42.499%
2025-12-05	27.1500	27.1500	27.1500	27.1500	-0.731%	1	176	-46.777%
2025-12-04	27.4500	27.4500	27.3500	27.3500	-10.592%	2	176	-47.166%
2025-12-02	29.9200	30.5900	29.9200	30.5900	-1.640%	4	175	-52.762%
2025-12-01	31.2500	31.2500	31.1000	31.1000	+3.667%	2	174	-53.537%
2025-11-28	30.0000	30.0000	30.0000	30.0000	-9.118%	3	173	-51.833%
2025-11-26	33.0100	33.0100	33.0100	33.0100	-6.883%	2	168	-56.225%
2025-11-21	36.3100	36.6800	35.4500	35.4500	-0.978%	8	168	-59.238%
2025-11-20	34.8400	35.8000	34.8400	35.8000	+0.817%	3	169	-59.637%
2025-11-19	33.2000	35.5100	32.2600	35.5100	+15.480%	64	167	-59.307%
2025-11-17	31.9000	31.9000	30.7500	30.7500	+10.811%	12	155	-53.008%
2025-11-13	27.7500	28.3600	27.7500	27.7500	+2.778%	12	145	-47.928%
2025-11-12	25.2600	27.1000	22.0500	27.0000	+18.943%	13	145	-46.481%
2025-11-10	22.7000	22.7000	22.7000	22.7000	-8.060%	1	134	-36.344%
2025-11-07	24.6900	24.6900	24.6900	24.6900	+8.289%	1	133	-41.474%
2025-11-06	22.8000	22.8000	22.8000	22.8000	+1.109%	2	132	-36.623%
2025-11-05	20.0000	22.5500	20.0000	22.5500	+3.440%	51	130	-35.920%
2025-11-04	22.4500	22.4500	21.8000	21.8000	+0.926%	2	129	-33.716%
2025-11-03	19.8000	21.6000	19.8000	21.6000	+8.000%	52	126	-33.102%
2025-10-30	20.0000	20.0000	20.0000	20.0000	+11.111%	2	126	-27.750%
2025-10-20	17.6000	18.0000	17.1200	18.0000	+0.334%	18	124	-19.722%
2025-10-13	17.9400	17.9400	17.9400	17.9400	+29.812%	1	122	-19.454%
2025-10-10	14.4000	14.6000	12.9800	13.8200	-17.097%	11	121	+4.559%
2025-09-23	16.2500	16.6700	16.2500	16.6700	+1.957%	2	121	-13.317%
2025-09-22	16.3500	16.3500	16.3500	16.3500	+11.680%	2	120	-11.621%
2025-09-19	15.1000	15.1000	14.6400	14.6400	-13.882%	3	120	-1.298%
2025-09-11	17.0000	17.0000	17.0000	17.0000	-13.924%	2	118	-15.000%
2025-09-09	19.3500	19.7500	19.0000	19.7500	-0.253%	4	118	-26.835%
2025-09-08	19.8000	19.8000	19.8000	19.8000	-4.578%	4	118	-27.020%
2025-09-05	19.5900	21.8500	19.5900	20.7500	+22.347%	105	118	-30.361%
2025-08-26	18.1500	18.7500	16.9600	16.9600	-5.725%	14	18	-14.800%
2025-08-25	18.1900	18.5000	17.2400	17.9900	+9.896%	37	21	-19.678%
2025-08-19	16.6000	16.6000	16.3700	16.3700	-3.422%	4	2	-11.729%
2025-08-14	16.6300	16.9500	16.6300	16.9500	0.000%	2	0	-14.749%

.dark-mode .jqq959{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqq959{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P90CRCL Dec 18 2026 90.00 Put (CRCL261218P00090000)option OPRA

CRCL20261218P90
CRCL Dec 18 2026 90.00 Put (CRCL261218P00090000)
option OPRA