Dark

CRCL20261218P95
CRCL Dec 18 2026 95.00 Put (CRCL261218P00095000)
option OPRA

EOD

Sep 29, 2026

18.50+9.727%(+1.64)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.1500	18.5000	17.1500	18.5000	+9.727%	11	912	0.000%
2026-09-28	17.5500	17.5500	16.8600	16.8600	+6.104%	3	903	+9.727%
2026-09-25	15.5000	15.8900	15.5000	15.8900	+7.148%	8	904	+16.425%
2026-09-24	14.5000	14.8300	14.5000	14.8300	+0.884%	2	907	+24.747%
2026-09-23	14.9500	14.9500	14.7000	14.7000	+7.692%	3	906	+25.850%
2026-09-22	14.0000	14.1700	13.6500	13.6500	-4.545%	96	909	+35.531%
2026-09-21	12.7300	14.3000	12.7300	14.3000	-6.536%	55	907	+29.371%
2026-09-18	17.1500	17.1500	15.3000	15.3000	-24.257%	10	896	+20.915%
2026-09-17	20.2000	20.2000	20.2000	20.2000	-3.257%	5	892	-8.416%
2026-09-16	20.7300	20.8800	20.7300	20.8800	+17.634%	4	887	-11.398%
2026-09-15	17.7500	17.7500	17.7500	17.7500	+19.771%	14	888	+4.225%
2026-09-14	15.4100	15.6500	14.8200	14.8200	-10.777%	26	895	+24.831%
2026-09-11	15.8000	16.6100	15.8000	16.6100	+6.134%	8	877	+11.379%
2026-09-09	15.1500	15.6500	15.1500	15.6500	+5.387%	4	871	+18.211%
2026-09-08	14.4700	14.8700	14.1000	14.8500	+12.500%	14	870	+24.579%
2026-09-04	15.2000	15.2000	13.0000	13.2000	+1.149%	22	874	+40.152%
2026-09-03	15.1300	15.1300	12.9000	13.0500	-27.258%	328	874	+41.762%
2026-09-01	17.0000	18.1000	17.0000	17.9400	+8.727%	8	570	+3.122%
2026-08-31	19.0500	19.0500	16.5000	16.5000	-15.601%	15	570	+12.121%
2026-08-28	19.5400	19.5500	19.5400	19.5500	+17.066%	10	569	-5.371%
2026-08-27	17.5500	17.5500	16.2800	16.7000	-9.239%	4	565	+10.778%
2026-08-26	18.4000	18.4100	18.4000	18.4000	+1.099%	290	566	+0.543%
2026-08-25	19.0000	19.2200	18.0700	18.2000	-4.160%	9	311	+1.648%
2026-08-24	19.6000	19.6000	18.9900	18.9900	-10.803%	11	314	-2.580%
2026-08-21	19.2000	21.2900	19.2000	21.2900	-5.378%	11	309	-13.105%
2026-08-20	22.7500	22.7500	22.5000	22.5000	-19.152%	8	314	-17.778%
2026-08-17	27.8300	27.8300	27.8300	27.8300	-9.643%	1	314	-33.525%
2026-08-12	31.0000	31.0000	30.8000	30.8000	+1.818%	2	313	-39.935%
2026-08-11	31.5000	31.5000	29.5000	30.2500	-11.342%	25	313	-38.843%
2026-08-10	33.6200	34.3700	33.6200	34.1200	+0.206%	9	314	-45.780%
2026-08-07	34.0500	34.0500	34.0500	34.0500	-3.102%	1	312	-45.668%
2026-08-06	35.1400	35.1400	35.1400	35.1400	-11.218%	1	312	-47.353%
2026-08-03	39.9600	40.0000	39.5800	39.5800	+1.487%	17	312	-53.259%
2026-07-31	39.0000	39.0000	39.0000	39.0000	+4.839%	1	305	-52.564%
2026-07-30	37.9000	37.9000	36.7500	37.2000	-0.958%	6	304	-50.269%
2026-07-29	37.5600	37.5600	37.5600	37.5600	+0.859%	1	300	-50.745%
2026-07-23	38.2000	38.2000	37.2400	37.2400	+15.760%	2	299	-50.322%
2026-07-21	32.1700	32.1700	32.1700	32.1700	-10.440%	1	301	-42.493%
2026-07-20	35.9200	35.9200	35.9200	35.9200	-6.165%	2	300	-48.497%
2026-07-17	38.2800	38.2800	38.2800	38.2800	+1.216%	1	300	-51.672%
2026-07-16	37.8200	37.8200	37.8200	37.8200	-2.651%	7	300	-51.084%
2026-07-14	38.8500	38.8500	38.8500	38.8500	+5.801%	1	293	-52.381%
2026-07-13	36.2500	36.7200	36.2500	36.7200	+3.876%	2	292	-49.619%
2026-07-10	32.8700	35.3500	32.8700	35.3500	-6.407%	3	293	-47.666%
2026-07-09	37.7700	37.7700	37.7700	37.7700	+0.319%	1	292	-51.019%
2026-07-08	37.8000	37.8000	37.6500	37.6500	+6.930%	2	291	-50.863%
2026-07-06	35.2100	35.2100	35.2100	35.2100	-6.157%	1	291	-47.458%
2026-07-01	37.5200	37.5200	37.5200	37.5200	-0.977%	2	291	-50.693%
2026-06-30	35.4000	37.8900	35.4000	37.8900	+24.230%	4	293	-51.174%
2026-06-29	30.5000	30.5000	30.5000	30.5000	-9.763%	1	293	-39.344%
2026-06-25	32.5600	33.8000	32.5600	33.8000	+8.682%	22	292	-45.266%
2026-06-24	30.5800	31.1000	30.5800	31.1000	+4.961%	14	280	-40.514%
2026-06-23	29.6300	29.6300	29.6300	29.6300	+10.560%	10	290	-37.563%
2026-06-22	26.6300	26.8000	26.5200	26.8000	-1.289%	3	295	-30.970%
2026-06-18	27.1500	27.1500	27.1500	27.1500	+0.370%	1	292	-31.860%
2026-06-17	27.0500	27.0500	27.0500	27.0500	+3.244%	1	292	-31.608%
2026-06-15	26.2000	26.2000	26.2000	26.2000	-7.420%	1	292	-29.389%
2026-06-12	28.0000	28.3000	28.0000	28.3000	-1.394%	2	292	-34.629%
2026-06-10	28.6500	28.7000	28.6500	28.7000	+2.647%	2	292	-35.540%
2026-06-08	28.1300	28.1300	27.9600	27.9600	-5.381%	2	292	-33.834%
2026-06-05	28.3500	29.5500	28.3500	29.5500	+20.220%	36	291	-37.394%
2026-06-04	24.5800	24.5800	24.5800	24.5800	+4.108%	1	259	-24.736%
2026-06-03	23.6100	23.6100	23.6100	23.6100	+11.631%	1	258	-21.643%
2026-06-02	21.6200	21.6200	20.6100	21.1500	+16.018%	8	258	-12.530%
2026-05-29	18.2300	18.2300	18.2300	18.2300	-5.934%	2	252	+1.481%
2026-05-28	21.0000	21.0000	19.3800	19.3800	-1.873%	5	252	-4.541%
2026-05-27	19.7100	19.7500	19.7100	19.7500	+3.133%	2	250	-6.329%
2026-05-26	18.9000	19.1500	18.9000	19.1500	+3.514%	3	250	-3.394%
2026-05-19	18.5000	18.5000	18.5000	18.5000	-3.646%	1	248	0.000%
2026-05-18	19.2000	19.2000	19.2000	19.2000	+9.091%	1	247	-3.646%
2026-05-15	17.8900	17.8900	17.6000	17.6000	+6.024%	2	247	+5.114%
2026-05-14	16.6000	16.6000	16.6000	16.6000	+12.162%	1	246	+11.446%
2026-05-13	16.1500	16.1500	14.8000	14.8000	-7.500%	16	240	+25.000%
2026-05-12	14.6200	16.0700	14.4200	16.0000	+10.117%	13	240	+15.625%
2026-05-11	14.5000	14.9600	14.1500	14.5300	-19.053%	6	240	+27.323%
2026-05-07	16.7800	18.3000	16.7800	17.9500	+4.360%	26	240	+3.064%
2026-05-06	17.6200	17.6200	17.2000	17.2000	-4.709%	3	237	+7.558%
2026-05-05	16.9300	18.0500	16.9300	18.0500	-4.497%	62	234	+2.493%
2026-05-04	19.0000	19.0000	18.9000	18.9000	-16.186%	7	185	-2.116%
2026-05-01	22.5400	22.5500	22.5400	22.5500	-9.256%	4	187	-17.960%
2026-04-29	24.8500	24.8500	24.8500	24.8500	+1.844%	2	187	-25.553%
2026-04-28	24.4000	24.4000	24.4000	24.4000	+9.319%	1	187	-24.180%
2026-04-24	23.0000	23.0000	22.3200	22.3200	+0.541%	10	186	-17.115%
2026-04-23	22.2700	22.2700	22.2000	22.2000	+2.399%	2	178	-16.667%
2026-04-22	21.5000	21.6800	21.5000	21.6800	-7.745%	15	177	-14.668%
2026-04-21	22.2500	23.5000	22.2500	23.5000	+7.551%	26	177	-21.277%
2026-04-20	21.8500	21.8500	21.8500	21.8500	+3.310%	1	177	-15.332%
2026-04-17	21.1500	21.1500	21.1500	21.1500	+0.047%	1	177	-12.530%
2026-04-14	21.1400	21.1400	21.1400	21.1400	-11.064%	1	178	-12.488%
2026-04-13	25.6700	25.6700	23.7700	23.7700	-10.639%	3	178	-22.171%
2026-04-10	26.6000	26.6000	26.6000	26.6000	+1.333%	1	175	-30.451%
2026-04-09	26.2500	26.2500	26.2500	26.2500	+9.833%	10	176	-29.524%
2026-04-08	23.7300	24.0000	23.7000	23.9000	-4.016%	13	166	-22.594%
2026-04-07	24.7500	24.9000	24.7500	24.9000	-5.575%	2	158	-25.703%
2026-03-31	25.5500	26.3700	25.5500	26.3700	+4.477%	2	157	-29.845%
2026-03-27	24.9300	25.2400	24.9300	25.2400	+5.828%	19	157	-26.704%
2026-03-26	22.8000	23.8500	22.8000	23.8500	+4.148%	25	146	-22.432%
2026-03-24	18.4200	24.0300	18.4200	22.9000	+37.538%	18	137	-19.214%
2026-03-19	16.6500	16.6500	16.6500	16.6500	+8.824%	1	136	+11.111%
2026-03-18	15.3000	15.3800	15.3000	15.3000	+5.663%	4	136	+20.915%
2026-03-17	16.1400	16.1400	14.4800	14.4800	-11.383%	6	136	+27.762%
2026-03-16	16.4000	16.4000	16.3400	16.3400	-14.000%	3	136	+13.219%
2026-03-12	19.0000	19.0000	19.0000	19.0000	-3.061%	1	139	-2.632%
2026-03-11	19.0500	19.6000	19.0500	19.6000	+4.813%	4	138	-5.612%
2026-03-10	19.6900	19.8000	18.1200	18.7000	-17.585%	14	138	-1.070%
2026-03-06	22.6900	22.6900	22.6900	22.6900	+6.177%	1	140	-18.466%
2026-03-05	20.8100	21.3700	20.8100	21.3700	-8.909%	4	140	-13.430%
2026-03-03	25.3000	25.3000	22.6500	23.4600	-2.857%	16	142	-21.142%
2026-03-02	24.5400	24.7000	24.1500	24.1500	-13.842%	3	130	-23.395%
2026-02-27	28.0300	28.0300	28.0300	28.0300	+0.466%	2	129	-33.999%
2026-02-26	27.8800	27.9000	27.8800	27.9000	-34.828%	2	127	-33.692%
2026-02-11	42.8100	42.8100	42.8100	42.8100	+3.732%	1	129	-56.786%
2026-02-10	41.2000	41.2700	41.2000	41.2700	-7.112%	3	128	-55.173%
2026-02-06	44.4300	44.4300	44.4300	44.4300	-1.267%	1	131	-58.361%
2026-02-03	42.5800	45.0000	42.5800	45.0000	+11.248%	36	131	-58.889%
2026-02-02	40.4500	40.4500	40.4500	40.4500	+4.983%	3	102	-54.265%
2026-01-30	38.5300	38.5300	38.5300	38.5300	+10.401%	2	99	-51.985%
2026-01-27	34.9000	34.9000	34.9000	34.9000	+18.305%	1	97	-46.991%
2026-01-12	29.5000	29.5000	29.5000	29.5000	-1.667%	25	97	-37.288%
2026-01-09	30.0000	30.0000	30.0000	30.0000	-1.186%	10	100	-38.333%
2026-01-08	30.5000	30.5000	30.3600	30.3600	+4.979%	4	90	-39.065%
2026-01-05	28.9200	28.9200	28.9200	28.9200	-7.810%	1	91	-36.030%
2025-12-31	31.3700	31.3700	31.3700	31.3700	+3.463%	1	91	-41.026%
2025-12-30	30.3300	30.3300	30.3200	30.3200	-2.665%	3	91	-38.984%
2025-12-29	31.0500	31.1500	31.0500	31.1500	-0.416%	38	88	-40.610%
2025-12-26	31.2800	31.2800	31.2800	31.2800	+8.800%	1	73	-40.857%
2025-12-22	28.3000	28.7500	28.1000	28.7500	-5.738%	41	73	-35.652%
2025-12-19	30.7500	30.7500	30.5000	30.5000	-10.320%	2	48	-39.344%
2025-12-15	34.0000	34.0100	34.0000	34.0100	+14.937%	2	48	-45.604%
2025-12-10	29.2500	29.5900	29.2500	29.5900	+3.209%	12	49	-37.479%
2025-12-09	28.6700	28.6700	28.6700	28.6700	-10.406%	2	57	-35.473%
2025-12-04	32.0000	32.0000	32.0000	32.0000	+2.236%	2	55	-42.188%
2025-12-03	32.0000	32.1000	31.3000	31.3000	-8.586%	7	57	-40.895%
2025-12-02	34.2400	34.2400	34.2400	34.2400	+4.105%	1	60	-45.970%
2025-11-28	32.8900	32.8900	32.8900	32.8900	-10.430%	1	59	-43.752%
2025-11-26	36.7200	36.7200	36.7200	36.7200	-3.267%	1	58	-49.619%
2025-11-21	37.6500	37.9600	37.3000	37.9600	+4.000%	3	58	-51.264%
2025-11-19	36.5000	36.5000	36.5000	36.5000	+3.399%	1	58	-49.315%
2025-11-17	35.3000	35.3000	35.3000	35.3000	+9.457%	1	59	-47.592%
2025-11-14	32.2500	32.2500	32.2500	32.2500	+3.365%	1	59	-42.636%
2025-11-13	33.9800	33.9800	30.8400	31.2000	+18.137%	5	58	-40.705%
2025-11-11	26.4100	26.4100	26.4100	26.4100	-1.197%	1	56	-29.951%
2025-11-07	27.7500	28.5500	26.1500	26.7300	-1.547%	11	56	-30.789%
2025-11-06	27.3000	27.3000	27.1500	27.1500	+9.608%	2	49	-31.860%
2025-11-05	24.5800	24.7700	24.5800	24.7700	+5.180%	11	49	-25.313%
2025-11-03	24.0000	24.3000	23.5500	23.5500	+12.143%	13	50	-21.444%
2025-10-29	21.0000	21.0000	21.0000	21.0000	-1.547%	2	50	-11.905%
2025-10-22	21.3300	21.3300	21.3300	21.3300	+11.384%	10	50	-13.268%
2025-10-20	19.1500	19.1500	19.1500	19.1500	-4.393%	10	60	-3.394%
2025-10-15	20.0300	20.0300	20.0300	20.0300	-3.237%	10	60	-7.639%
2025-10-13	20.5800	20.7000	20.5800	20.7000	+3.242%	3	60	-10.628%
2025-10-10	20.0500	20.0500	20.0500	20.0500	-4.524%	1	60	-7.731%
2025-09-25	21.0000	21.0000	21.0000	21.0000	+8.415%	5	60	-11.905%
2025-09-23	19.3700	19.3700	19.3700	19.3700	+7.551%	1	60	-4.491%
2025-09-19	18.0100	18.0100	18.0100	18.0100	-1.423%	1	59	+2.721%
2025-09-18	18.2700	18.2700	18.2700	18.2700	-3.842%	4	59	+1.259%
2025-09-11	19.0000	19.0000	19.0000	19.0000	-15.892%	1	59	-2.632%
2025-09-09	22.5900	22.5900	22.5900	22.5900	-0.265%	1	58	-18.105%
2025-09-08	23.3000	23.3000	22.5000	22.6500	+0.221%	3	58	-18.322%
2025-09-04	21.2000	22.6000	21.2000	22.6000	+16.315%	2	58	-18.142%
2025-08-28	19.4300	19.4300	19.4300	19.4300	-2.850%	2	58	-4.786%
2025-08-27	20.0000	20.0000	20.0000	20.0000	-3.288%	1	60	-7.500%
2025-08-26	20.6800	20.6800	20.6800	20.6800	+11.784%	1	60	-10.542%
2025-08-21	18.5000	18.5000	18.5000	18.5000	0.000%	1	60	0.000%
2025-08-20	17.2700	18.5000	17.2700	18.5000	-8.642%	2	60	0.000%
2025-08-19	18.9200	20.3500	18.2700	20.2500	+22.727%	12	60	-8.642%
2025-08-13	16.5000	16.5000	16.5000	16.5000	+17.021%	1	54	+12.121%
2025-08-12	14.1000	14.1000	14.1000	14.1000	-18.023%	1	54	+31.206%
2025-08-06	17.1000	17.2000	15.7000	17.2000	+3.614%	7	53	+7.558%
2025-08-05	16.6000	16.6000	16.6000	16.6000	0.000%	1	51	+11.446%
2025-08-04	17.4500	17.6000	16.6000	16.6000	+3.106%	101	52	+11.446%
2025-08-01	16.1000	16.1000	16.1000	16.1000	+17.518%	1	3	+14.907%
2025-07-31	13.7000	13.7000	13.7000	13.7000	+3.240%	1	2	+35.036%
2025-07-30	13.2700	13.2700	13.2700	13.2700	-11.944%	1	1	+39.412%
2025-07-28	14.5400	15.0700	14.5400	15.0700	-8.389%	2	0	+22.760%
2025-07-25	15.7700	16.4500	15.7700	16.4500	0.000%	2	0	+12.462%

.dark-mode .jX12mH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jX12mH{ color: #333333; background-color: white; border: 2px solid #333333; }CRCL20261218P95CRCL Dec 18 2026 95.00 Put (CRCL261218P00095000)option OPRA

CRCL20261218P95
CRCL Dec 18 2026 95.00 Put (CRCL261218P00095000)
option OPRA